{ "symbol": "PENDLEUSDT", "fetched_at": "2026-04-10T08:58:00.458940", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 3.396, "high": 3.418, "low": 3.346, "close": 3.347, "volume": 164441.7, "close_time": 1760259599999, "quote_volume": 556836.3459, "trades": 4391, "taker_buy_base": 82029.0, "taker_buy_quote": 278033.7304 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 3.347, "high": 3.36, "low": 3.312, "close": 3.356, "volume": 137764.7, "close_time": 1760263199999, "quote_volume": 459407.4714, "trades": 3316, "taker_buy_base": 85202.1, "taker_buy_quote": 284186.2776 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 3.357, "high": 3.376, "low": 3.299, "close": 3.308, "volume": 234894.0, "close_time": 1760266799999, "quote_volume": 780511.5428, "trades": 3597, "taker_buy_base": 131866.0, "taker_buy_quote": 438242.8912 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 3.308, "high": 3.341, "low": 3.306, "close": 3.326, "volume": 204976.2, "close_time": 1760270399999, "quote_volume": 681905.2553, "trades": 3921, "taker_buy_base": 116399.8, "taker_buy_quote": 387115.4206 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 3.326, "high": 3.457, "low": 3.322, "close": 3.438, "volume": 316550.1, "close_time": 1760273999999, "quote_volume": 1078888.3987, "trades": 6957, "taker_buy_base": 174100.5, "taker_buy_quote": 594527.9786 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 3.437, "high": 3.44, "low": 3.342, "close": 3.362, "volume": 132119.1, "close_time": 1760277599999, "quote_volume": 446805.6417, "trades": 5417, "taker_buy_base": 61591.9, "taker_buy_quote": 208207.1834 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 3.363, "high": 3.622, "low": 3.358, "close": 3.553, "volume": 499666.6, "close_time": 1760281199999, "quote_volume": 1747519.7229, "trades": 18457, "taker_buy_base": 249369.7, "taker_buy_quote": 871642.0833 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 3.554, "high": 3.69, "low": 3.538, "close": 3.681, "volume": 556084.5, "close_time": 1760284799999, "quote_volume": 2019519.8761, "trades": 20321, "taker_buy_base": 255696.9, "taker_buy_quote": 929049.1962 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 3.681, "high": 3.817, "low": 3.677, "close": 3.738, "volume": 490397.1, "close_time": 1760288399999, "quote_volume": 1838071.8667, "trades": 20848, "taker_buy_base": 256172.8, "taker_buy_quote": 960379.251 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 3.738, "high": 3.773, "low": 3.692, "close": 3.721, "volume": 242339.7, "close_time": 1760291999999, "quote_volume": 905167.5182, "trades": 10405, "taker_buy_base": 119722.0, "taker_buy_quote": 447473.685 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 3.721, "high": 3.76, "low": 3.692, "close": 3.712, "volume": 139789.9, "close_time": 1760295599999, "quote_volume": 521123.0848, "trades": 4998, "taker_buy_base": 69180.6, "taker_buy_quote": 257879.1991 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 3.711, "high": 3.857, "low": 3.71, "close": 3.854, "volume": 158696.1, "close_time": 1760299199999, "quote_volume": 600351.0663, "trades": 5514, "taker_buy_base": 87905.2, "taker_buy_quote": 332854.4314 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 3.853, "high": 3.923, "low": 3.811, "close": 3.885, "volume": 345393.4, "close_time": 1760302799999, "quote_volume": 1333685.7085, "trades": 11013, "taker_buy_base": 179808.4, "taker_buy_quote": 694204.8425 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 3.885, "high": 3.942, "low": 3.839, "close": 3.877, "volume": 284340.7, "close_time": 1760306399999, "quote_volume": 1104614.4893, "trades": 7574, "taker_buy_base": 144515.4, "taker_buy_quote": 561520.0391 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 3.877, "high": 3.945, "low": 3.85, "close": 3.92, "volume": 229334.1, "close_time": 1760309999999, "quote_volume": 894399.2573, "trades": 11402, "taker_buy_base": 108240.8, "taker_buy_quote": 422397.555 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 3.919, "high": 3.922, "low": 3.831, "close": 3.877, "volume": 184296.8, "close_time": 1760313599999, "quote_volume": 713476.1729, "trades": 9672, "taker_buy_base": 86269.9, "taker_buy_quote": 334100.7936 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 3.877, "high": 3.877, "low": 3.737, "close": 3.776, "volume": 202088.1, "close_time": 1760317199999, "quote_volume": 768864.2872, "trades": 9726, "taker_buy_base": 101148.3, "taker_buy_quote": 384726.421 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 3.775, "high": 3.81, "low": 3.739, "close": 3.808, "volume": 117056.4, "close_time": 1760320799999, "quote_volume": 441476.6855, "trades": 6409, "taker_buy_base": 62655.1, "taker_buy_quote": 236523.37 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 3.808, "high": 3.827, "low": 3.743, "close": 3.767, "volume": 106816.9, "close_time": 1760324399999, "quote_volume": 403327.5156, "trades": 4645, "taker_buy_base": 47125.2, "taker_buy_quote": 177970.0965 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 3.767, "high": 3.782, "low": 3.729, "close": 3.75, "volume": 58334.1, "close_time": 1760327999999, "quote_volume": 218891.1194, "trades": 3586, "taker_buy_base": 24531.1, "taker_buy_quote": 92101.005 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 3.751, "high": 3.769, "low": 3.725, "close": 3.759, "volume": 72477.5, "close_time": 1760331599999, "quote_volume": 271587.4095, "trades": 4003, "taker_buy_base": 33476.7, "taker_buy_quote": 125462.6166 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 3.761, "high": 3.785, "low": 3.743, "close": 3.776, "volume": 68967.5, "close_time": 1760335199999, "quote_volume": 259958.6663, "trades": 4427, "taker_buy_base": 29986.8, "taker_buy_quote": 113041.6128 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 3.775, "high": 3.839, "low": 3.755, "close": 3.837, "volume": 120043.4, "close_time": 1760338799999, "quote_volume": 456537.6208, "trades": 5300, "taker_buy_base": 50470.7, "taker_buy_quote": 191920.799 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 3.837, "high": 3.874, "low": 3.806, "close": 3.842, "volume": 136743.5, "close_time": 1760342399999, "quote_volume": 524580.1436, "trades": 5850, "taker_buy_base": 52036.0, "taker_buy_quote": 199802.1483 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 3.843, "high": 3.927, "low": 3.837, "close": 3.902, "volume": 179706.8, "close_time": 1760345999999, "quote_volume": 700222.6995, "trades": 6234, "taker_buy_base": 88686.0, "taker_buy_quote": 345596.1901 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 3.903, "high": 3.913, "low": 3.847, "close": 3.885, "volume": 243737.6, "close_time": 1760349599999, "quote_volume": 948251.6152, "trades": 5095, "taker_buy_base": 52983.5, "taker_buy_quote": 205819.6524 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 3.886, "high": 3.89, "low": 3.846, "close": 3.883, "volume": 80555.6, "close_time": 1760353199999, "quote_volume": 311824.3008, "trades": 4196, "taker_buy_base": 34675.7, "taker_buy_quote": 134170.1174 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 3.883, "high": 3.883, "low": 3.708, "close": 3.751, "volume": 386488.0, "close_time": 1760356799999, "quote_volume": 1466747.8188, "trades": 14444, "taker_buy_base": 167058.0, "taker_buy_quote": 633368.9071 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 3.751, "high": 3.799, "low": 3.711, "close": 3.731, "volume": 186487.7, "close_time": 1760360399999, "quote_volume": 699606.2447, "trades": 7717, "taker_buy_base": 79766.7, "taker_buy_quote": 299424.3011 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 3.73, "high": 3.894, "low": 3.729, "close": 3.837, "volume": 589437.2, "close_time": 1760363999999, "quote_volume": 2241309.7294, "trades": 22549, "taker_buy_base": 269550.1, "taker_buy_quote": 1025314.024 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 3.836, "high": 3.85, "low": 3.707, "close": 3.735, "volume": 430051.1, "close_time": 1760367599999, "quote_volume": 1617992.2765, "trades": 18372, "taker_buy_base": 166032.5, "taker_buy_quote": 624597.883 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 3.735, "high": 3.811, "low": 3.732, "close": 3.789, "volume": 148764.2, "close_time": 1760371199999, "quote_volume": 562129.7794, "trades": 8686, "taker_buy_base": 64858.7, "taker_buy_quote": 245096.9826 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 3.79, "high": 3.822, "low": 3.744, "close": 3.785, "volume": 169647.0, "close_time": 1760374799999, "quote_volume": 642430.6075, "trades": 10417, "taker_buy_base": 70285.5, "taker_buy_quote": 266102.9432 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 3.786, "high": 3.863, "low": 3.775, "close": 3.857, "volume": 209965.4, "close_time": 1760378399999, "quote_volume": 799557.9299, "trades": 10784, "taker_buy_base": 96420.7, "taker_buy_quote": 367276.3877 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 3.856, "high": 3.862, "low": 3.789, "close": 3.814, "volume": 1266961.4, "close_time": 1760381999999, "quote_volume": 4832218.9836, "trades": 50257, "taker_buy_base": 449114.5, "taker_buy_quote": 1712986.1139 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 3.814, "high": 3.889, "low": 3.809, "close": 3.873, "volume": 329992.9, "close_time": 1760385599999, "quote_volume": 1269517.9344, "trades": 14487, "taker_buy_base": 147016.0, "taker_buy_quote": 565946.1556 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 3.873, "high": 3.89, "low": 3.846, "close": 3.887, "volume": 112980.3, "close_time": 1760389199999, "quote_volume": 436975.3455, "trades": 5388, "taker_buy_base": 49817.1, "taker_buy_quote": 192765.7852 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 3.886, "high": 3.896, "low": 3.858, "close": 3.86, "volume": 97226.7, "close_time": 1760392799999, "quote_volume": 376852.1954, "trades": 3409, "taker_buy_base": 35144.8, "taker_buy_quote": 136285.3943 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 3.86, "high": 3.887, "low": 3.841, "close": 3.856, "volume": 81875.3, "close_time": 1760396399999, "quote_volume": 316330.1986, "trades": 3529, "taker_buy_base": 35694.7, "taker_buy_quote": 137985.1005 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 3.855, "high": 3.886, "low": 3.84, "close": 3.875, "volume": 202320.3, "close_time": 1760399999999, "quote_volume": 782076.4283, "trades": 6261, "taker_buy_base": 120642.1, "taker_buy_quote": 466576.0852 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.876, "high": 3.903, "low": 3.854, "close": 3.887, "volume": 219858.0, "close_time": 1760403599999, "quote_volume": 854001.7564, "trades": 6073, "taker_buy_base": 106226.9, "taker_buy_quote": 413241.6707 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 3.887, "high": 3.909, "low": 3.84, "close": 3.84, "volume": 172171.5, "close_time": 1760407199999, "quote_volume": 667692.0378, "trades": 5400, "taker_buy_base": 74138.7, "taker_buy_quote": 287959.3747 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 3.841, "high": 3.868, "low": 3.788, "close": 3.833, "volume": 155543.3, "close_time": 1760410799999, "quote_volume": 595712.9359, "trades": 6727, "taker_buy_base": 76414.6, "taker_buy_quote": 292709.5508 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 3.834, "high": 3.836, "low": 3.763, "close": 3.765, "volume": 262307.3, "close_time": 1760414399999, "quote_volume": 993777.505, "trades": 7490, "taker_buy_base": 91367.5, "taker_buy_quote": 346162.1375 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 3.766, "high": 3.778, "low": 3.659, "close": 3.682, "volume": 313906.1, "close_time": 1760417999999, "quote_volume": 1164581.8407, "trades": 8960, "taker_buy_base": 144159.7, "taker_buy_quote": 534648.851 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 3.682, "high": 3.723, "low": 3.622, "close": 3.633, "volume": 177519.1, "close_time": 1760421599999, "quote_volume": 652190.4023, "trades": 7047, "taker_buy_base": 83880.9, "taker_buy_quote": 308555.2214 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 3.634, "high": 3.656, "low": 3.472, "close": 3.542, "volume": 502220.5, "close_time": 1760425199999, "quote_volume": 1785134.2735, "trades": 15013, "taker_buy_base": 228749.0, "taker_buy_quote": 814306.9008 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 3.541, "high": 3.58, "low": 3.518, "close": 3.535, "volume": 334872.5, "close_time": 1760428799999, "quote_volume": 1186476.7328, "trades": 11269, "taker_buy_base": 150331.3, "taker_buy_quote": 532534.2661 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 3.535, "high": 3.554, "low": 3.492, "close": 3.522, "volume": 207765.2, "close_time": 1760432399999, "quote_volume": 731695.3158, "trades": 7137, "taker_buy_base": 86967.1, "taker_buy_quote": 306283.7365 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 3.521, "high": 3.559, "low": 3.507, "close": 3.524, "volume": 159812.6, "close_time": 1760435999999, "quote_volume": 564646.4319, "trades": 5043, "taker_buy_base": 61671.7, "taker_buy_quote": 217969.7918 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 3.523, "high": 3.524, "low": 3.426, "close": 3.474, "volume": 298224.0, "close_time": 1760439599999, "quote_volume": 1033532.9865, "trades": 8898, "taker_buy_base": 119691.1, "taker_buy_quote": 415222.9544 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 3.475, "high": 3.549, "low": 3.473, "close": 3.522, "volume": 144876.8, "close_time": 1760443199999, "quote_volume": 509636.9165, "trades": 5482, "taker_buy_base": 66998.9, "taker_buy_quote": 235520.6975 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 3.522, "high": 3.522, "low": 3.465, "close": 3.473, "volume": 177921.8, "close_time": 1760446799999, "quote_volume": 621124.7043, "trades": 6176, "taker_buy_base": 80490.5, "taker_buy_quote": 281003.8854 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 3.474, "high": 3.52, "low": 3.414, "close": 3.488, "volume": 390511.9, "close_time": 1760450399999, "quote_volume": 1351642.3993, "trades": 11425, "taker_buy_base": 176966.8, "taker_buy_quote": 612817.8329 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 3.488, "high": 3.592, "low": 3.477, "close": 3.539, "volume": 303648.9, "close_time": 1760453999999, "quote_volume": 1073797.3122, "trades": 10401, "taker_buy_base": 150612.5, "taker_buy_quote": 532889.1683 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 3.54, "high": 3.666, "low": 3.523, "close": 3.663, "volume": 400981.0, "close_time": 1760457599999, "quote_volume": 1444132.5701, "trades": 14554, "taker_buy_base": 202097.6, "taker_buy_quote": 726906.7447 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 3.662, "high": 3.739, "low": 3.636, "close": 3.66, "volume": 347152.1, "close_time": 1760461199999, "quote_volume": 1279862.9236, "trades": 12896, "taker_buy_base": 153706.6, "taker_buy_quote": 566630.6682 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 3.659, "high": 3.723, "low": 3.61, "close": 3.676, "volume": 229889.0, "close_time": 1760464799999, "quote_volume": 846491.8036, "trades": 9470, "taker_buy_base": 115358.7, "taker_buy_quote": 425039.7142 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 3.676, "high": 3.725, "low": 3.667, "close": 3.683, "volume": 146876.8, "close_time": 1760468399999, "quote_volume": 542901.7182, "trades": 5804, "taker_buy_base": 83454.0, "taker_buy_quote": 308629.9578 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 3.684, "high": 3.709, "low": 3.601, "close": 3.655, "volume": 278352.3, "close_time": 1760471999999, "quote_volume": 1018598.8899, "trades": 11656, "taker_buy_base": 134573.7, "taker_buy_quote": 492621.1937 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 3.656, "high": 3.674, "low": 3.625, "close": 3.648, "volume": 98681.5, "close_time": 1760475599999, "quote_volume": 360085.0671, "trades": 4581, "taker_buy_base": 50142.3, "taker_buy_quote": 182965.5869 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 3.648, "high": 3.65, "low": 3.612, "close": 3.629, "volume": 86121.8, "close_time": 1760479199999, "quote_volume": 312494.4369, "trades": 3155, "taker_buy_base": 46584.7, "taker_buy_quote": 168969.4927 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 3.63, "high": 3.661, "low": 3.604, "close": 3.616, "volume": 117306.6, "close_time": 1760482799999, "quote_volume": 425939.7538, "trades": 4861, "taker_buy_base": 61198.7, "taker_buy_quote": 222235.7765 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 3.615, "high": 3.639, "low": 3.598, "close": 3.601, "volume": 167079.5, "close_time": 1760486399999, "quote_volume": 603702.5643, "trades": 5198, "taker_buy_base": 71823.9, "taker_buy_quote": 259727.8804 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.6, "high": 3.62, "low": 3.569, "close": 3.592, "volume": 171693.8, "close_time": 1760489999999, "quote_volume": 616037.2835, "trades": 8632, "taker_buy_base": 81384.0, "taker_buy_quote": 292041.3853 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 3.591, "high": 3.597, "low": 3.545, "close": 3.573, "volume": 167262.5, "close_time": 1760493599999, "quote_volume": 596387.2277, "trades": 5835, "taker_buy_base": 94109.3, "taker_buy_quote": 335523.7722 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 3.573, "high": 3.627, "low": 3.565, "close": 3.575, "volume": 120216.8, "close_time": 1760497199999, "quote_volume": 432284.6628, "trades": 4894, "taker_buy_base": 52314.8, "taker_buy_quote": 188109.8266 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 3.575, "high": 3.585, "low": 3.526, "close": 3.544, "volume": 124949.9, "close_time": 1760500799999, "quote_volume": 443804.9583, "trades": 3849, "taker_buy_base": 60091.5, "taker_buy_quote": 213499.7243 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 3.544, "high": 3.558, "low": 3.528, "close": 3.543, "volume": 101870.9, "close_time": 1760504399999, "quote_volume": 360829.7613, "trades": 3587, "taker_buy_base": 56307.0, "taker_buy_quote": 199468.1369 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 3.543, "high": 3.552, "low": 3.507, "close": 3.527, "volume": 118560.1, "close_time": 1760507999999, "quote_volume": 418654.9888, "trades": 3718, "taker_buy_base": 56399.9, "taker_buy_quote": 199260.9973 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 3.527, "high": 3.555, "low": 3.492, "close": 3.539, "volume": 125889.3, "close_time": 1760511599999, "quote_volume": 443612.421, "trades": 4376, "taker_buy_base": 62480.3, "taker_buy_quote": 220296.0361 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 3.538, "high": 3.587, "low": 3.521, "close": 3.585, "volume": 181352.2, "close_time": 1760515199999, "quote_volume": 643062.8012, "trades": 4876, "taker_buy_base": 88537.1, "taker_buy_quote": 313935.6529 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 3.584, "high": 3.643, "low": 3.56, "close": 3.564, "volume": 437692.2, "close_time": 1760518799999, "quote_volume": 1570135.5215, "trades": 10037, "taker_buy_base": 180372.1, "taker_buy_quote": 647858.2699 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 3.563, "high": 3.568, "low": 3.518, "close": 3.531, "volume": 188991.6, "close_time": 1760522399999, "quote_volume": 669311.9851, "trades": 5023, "taker_buy_base": 106161.4, "taker_buy_quote": 375958.9255 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 3.531, "high": 3.542, "low": 3.501, "close": 3.522, "volume": 205535.7, "close_time": 1760525999999, "quote_volume": 724020.1651, "trades": 4214, "taker_buy_base": 81233.1, "taker_buy_quote": 286181.701 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 3.522, "high": 3.541, "low": 3.479, "close": 3.498, "volume": 137146.3, "close_time": 1760529599999, "quote_volume": 480505.7337, "trades": 4418, "taker_buy_base": 53660.4, "taker_buy_quote": 188089.2701 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 3.498, "high": 3.505, "low": 3.444, "close": 3.462, "volume": 361830.8, "close_time": 1760533199999, "quote_volume": 1256513.4066, "trades": 7176, "taker_buy_base": 155574.8, "taker_buy_quote": 540209.1038 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 3.462, "high": 3.48, "low": 3.379, "close": 3.441, "volume": 302717.7, "close_time": 1760536799999, "quote_volume": 1038755.9395, "trades": 9449, "taker_buy_base": 137444.0, "taker_buy_quote": 471672.789 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 3.441, "high": 3.498, "low": 3.368, "close": 3.394, "volume": 348168.8, "close_time": 1760540399999, "quote_volume": 1197160.4684, "trades": 10178, "taker_buy_base": 180881.6, "taker_buy_quote": 622285.323 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 3.395, "high": 3.434, "low": 3.356, "close": 3.373, "volume": 273694.5, "close_time": 1760543999999, "quote_volume": 927618.8359, "trades": 9532, "taker_buy_base": 125976.7, "taker_buy_quote": 427508.8154 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 3.374, "high": 3.397, "low": 3.338, "close": 3.362, "volume": 212855.8, "close_time": 1760547599999, "quote_volume": 717545.5231, "trades": 7640, "taker_buy_base": 101959.0, "taker_buy_quote": 344010.3902 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 3.362, "high": 3.367, "low": 3.321, "close": 3.362, "volume": 201490.4, "close_time": 1760551199999, "quote_volume": 674631.8184, "trades": 7548, "taker_buy_base": 93772.3, "taker_buy_quote": 314142.8163 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 3.362, "high": 3.368, "low": 3.325, "close": 3.362, "volume": 124679.4, "close_time": 1760554799999, "quote_volume": 417210.1139, "trades": 4099, "taker_buy_base": 57233.7, "taker_buy_quote": 191676.2182 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 3.361, "high": 3.361, "low": 3.303, "close": 3.319, "volume": 163530.5, "close_time": 1760558399999, "quote_volume": 543771.4146, "trades": 3724, "taker_buy_base": 78332.2, "taker_buy_quote": 260631.2036 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 3.32, "high": 3.336, "low": 3.24, "close": 3.278, "volume": 259081.5, "close_time": 1760561999999, "quote_volume": 851241.2262, "trades": 6133, "taker_buy_base": 123577.3, "taker_buy_quote": 406269.5082 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 3.279, "high": 3.301, "low": 3.243, "close": 3.259, "volume": 190866.6, "close_time": 1760565599999, "quote_volume": 624826.0349, "trades": 4269, "taker_buy_base": 101303.9, "taker_buy_quote": 331610.0202 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 3.259, "high": 3.29, "low": 3.248, "close": 3.253, "volume": 122248.0, "close_time": 1760569199999, "quote_volume": 399254.1509, "trades": 3628, "taker_buy_base": 52724.1, "taker_buy_quote": 172266.1428 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 3.254, "high": 3.29, "low": 3.253, "close": 3.272, "volume": 84366.1, "close_time": 1760572799999, "quote_volume": 276190.0263, "trades": 3133, "taker_buy_base": 37370.7, "taker_buy_quote": 122361.8843 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3.272, "high": 3.287, "low": 3.258, "close": 3.27, "volume": 101647.5, "close_time": 1760576399999, "quote_volume": 332450.3363, "trades": 4427, "taker_buy_base": 43697.1, "taker_buy_quote": 142958.8099 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 3.269, "high": 3.402, "low": 3.268, "close": 3.377, "volume": 248435.7, "close_time": 1760579999999, "quote_volume": 828823.6998, "trades": 8052, "taker_buy_base": 125715.4, "taker_buy_quote": 418958.7913 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 3.378, "high": 3.41, "low": 3.365, "close": 3.389, "volume": 133006.0, "close_time": 1760583599999, "quote_volume": 451082.5512, "trades": 4749, "taker_buy_base": 54716.2, "taker_buy_quote": 185565.9274 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 3.389, "high": 3.389, "low": 3.34, "close": 3.343, "volume": 78430.2, "close_time": 1760587199999, "quote_volume": 263543.4753, "trades": 3132, "taker_buy_base": 35190.6, "taker_buy_quote": 118238.3074 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 3.343, "high": 3.363, "low": 3.298, "close": 3.301, "volume": 98388.2, "close_time": 1760590799999, "quote_volume": 327240.0273, "trades": 3858, "taker_buy_base": 44355.6, "taker_buy_quote": 147399.0059 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 3.302, "high": 3.326, "low": 3.286, "close": 3.308, "volume": 131634.9, "close_time": 1760594399999, "quote_volume": 435211.6769, "trades": 4505, "taker_buy_base": 53121.2, "taker_buy_quote": 175718.6573 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 3.308, "high": 3.35, "low": 3.298, "close": 3.339, "volume": 113040.5, "close_time": 1760597999999, "quote_volume": 375911.7054, "trades": 4429, "taker_buy_base": 55366.9, "taker_buy_quote": 184141.7691 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 3.339, "high": 3.343, "low": 3.291, "close": 3.301, "volume": 138214.3, "close_time": 1760601599999, "quote_volume": 457708.6355, "trades": 3848, "taker_buy_base": 71252.7, "taker_buy_quote": 236011.6873 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 3.301, "high": 3.306, "low": 3.279, "close": 3.285, "volume": 176068.3, "close_time": 1760605199999, "quote_volume": 579541.2629, "trades": 3097, "taker_buy_base": 79167.0, "taker_buy_quote": 260891.6366 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 3.284, "high": 3.355, "low": 3.2, "close": 3.337, "volume": 507520.7, "close_time": 1760608799999, "quote_volume": 1658577.4507, "trades": 11457, "taker_buy_base": 194946.5, "taker_buy_quote": 638356.9911 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 3.337, "high": 3.401, "low": 3.323, "close": 3.389, "volume": 297354.2, "close_time": 1760612399999, "quote_volume": 1002176.8682, "trades": 5853, "taker_buy_base": 136746.4, "taker_buy_quote": 460887.8823 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 3.389, "high": 3.408, "low": 3.373, "close": 3.405, "volume": 110686.4, "close_time": 1760615999999, "quote_volume": 374898.4068, "trades": 3426, "taker_buy_base": 51120.3, "taker_buy_quote": 173129.978 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 3.406, "high": 3.444, "low": 3.387, "close": 3.387, "volume": 216505.9, "close_time": 1760619599999, "quote_volume": 737900.869, "trades": 5590, "taker_buy_base": 107700.4, "taker_buy_quote": 367181.4026 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 3.386, "high": 3.41, "low": 3.354, "close": 3.368, "volume": 314124.7, "close_time": 1760623199999, "quote_volume": 1060623.394, "trades": 5841, "taker_buy_base": 98952.9, "taker_buy_quote": 334533.8332 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 3.369, "high": 3.402, "low": 3.296, "close": 3.349, "volume": 326831.9, "close_time": 1760626799999, "quote_volume": 1092283.7416, "trades": 10422, "taker_buy_base": 166197.5, "taker_buy_quote": 555688.2608 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 3.349, "high": 3.36, "low": 3.248, "close": 3.263, "volume": 376856.5, "close_time": 1760630399999, "quote_volume": 1244810.0708, "trades": 11674, "taker_buy_base": 175386.7, "taker_buy_quote": 579792.4748 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 3.263, "high": 3.366, "low": 3.213, "close": 3.364, "volume": 499814.1, "close_time": 1760633999999, "quote_volume": 1637601.651, "trades": 15716, "taker_buy_base": 257047.3, "taker_buy_quote": 842851.679 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 3.363, "high": 3.371, "low": 3.306, "close": 3.311, "volume": 245157.0, "close_time": 1760637599999, "quote_volume": 817719.6214, "trades": 8719, "taker_buy_base": 110206.7, "taker_buy_quote": 367674.2022 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 3.312, "high": 3.318, "low": 3.267, "close": 3.3, "volume": 250032.9, "close_time": 1760641199999, "quote_volume": 823279.5632, "trades": 9846, "taker_buy_base": 132495.4, "taker_buy_quote": 436183.3866 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 3.302, "high": 3.308, "low": 3.166, "close": 3.203, "volume": 382221.2, "close_time": 1760644799999, "quote_volume": 1229286.5341, "trades": 12035, "taker_buy_base": 167960.5, "taker_buy_quote": 539895.978 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 3.204, "high": 3.223, "low": 3.145, "close": 3.185, "volume": 241039.4, "close_time": 1760648399999, "quote_volume": 767497.4604, "trades": 9756, "taker_buy_base": 120104.6, "taker_buy_quote": 382565.0969 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 3.185, "high": 3.233, "low": 3.171, "close": 3.232, "volume": 118340.9, "close_time": 1760651999999, "quote_volume": 378223.9462, "trades": 3076, "taker_buy_base": 58282.8, "taker_buy_quote": 186299.3025 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 3.232, "high": 3.234, "low": 3.186, "close": 3.186, "volume": 66572.0, "close_time": 1760655599999, "quote_volume": 213467.4882, "trades": 2616, "taker_buy_base": 29187.2, "taker_buy_quote": 93625.7986 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 3.186, "high": 3.238, "low": 3.179, "close": 3.23, "volume": 75713.2, "close_time": 1760659199999, "quote_volume": 243535.3466, "trades": 3090, "taker_buy_base": 34190.6, "taker_buy_quote": 110030.7828 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 3.229, "high": 3.255, "low": 3.214, "close": 3.238, "volume": 100860.5, "close_time": 1760662799999, "quote_volume": 326235.182, "trades": 4309, "taker_buy_base": 49034.7, "taker_buy_quote": 158614.2319 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 3.239, "high": 3.27, "low": 3.223, "close": 3.238, "volume": 125904.9, "close_time": 1760666399999, "quote_volume": 408433.9086, "trades": 3311, "taker_buy_base": 69708.5, "taker_buy_quote": 226202.7476 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 3.238, "high": 3.253, "low": 3.214, "close": 3.232, "volume": 84102.0, "close_time": 1760669999999, "quote_volume": 271940.3104, "trades": 2820, "taker_buy_base": 33210.0, "taker_buy_quote": 107465.8656 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 3.233, "high": 3.248, "low": 3.215, "close": 3.241, "volume": 48020.8, "close_time": 1760673599999, "quote_volume": 155110.6908, "trades": 1852, "taker_buy_base": 25788.0, "taker_buy_quote": 83312.3832 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 3.242, "high": 3.242, "low": 3.21, "close": 3.21, "volume": 32106.4, "close_time": 1760677199999, "quote_volume": 103473.543, "trades": 1470, "taker_buy_base": 11683.5, "taker_buy_quote": 37650.9847 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 3.211, "high": 3.22, "low": 3.188, "close": 3.19, "volume": 51800.3, "close_time": 1760680799999, "quote_volume": 165821.4248, "trades": 2214, "taker_buy_base": 22929.2, "taker_buy_quote": 73447.0075 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 3.19, "high": 3.198, "low": 3.064, "close": 3.082, "volume": 373376.1, "close_time": 1760684399999, "quote_volume": 1162337.7127, "trades": 9776, "taker_buy_base": 144280.3, "taker_buy_quote": 449214.9298 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 3.082, "high": 3.094, "low": 2.925, "close": 2.948, "volume": 986790.5, "close_time": 1760687999999, "quote_volume": 2969230.6859, "trades": 23219, "taker_buy_base": 384121.5, "taker_buy_quote": 1156160.7533 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.948, "high": 3.028, "low": 2.925, "close": 2.977, "volume": 718177.4, "close_time": 1760691599999, "quote_volume": 2151006.5555, "trades": 17087, "taker_buy_base": 346578.5, "taker_buy_quote": 1037971.0001 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 2.977, "high": 3.075, "low": 2.964, "close": 3.008, "volume": 439480.3, "close_time": 1760695199999, "quote_volume": 1326855.7517, "trades": 8910, "taker_buy_base": 174511.5, "taker_buy_quote": 527555.1398 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 3.007, "high": 3.025, "low": 2.95, "close": 2.985, "volume": 406349.3, "close_time": 1760698799999, "quote_volume": 1211756.1161, "trades": 12418, "taker_buy_base": 169295.3, "taker_buy_quote": 504736.0345 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 2.986, "high": 3.121, "low": 2.983, "close": 3.09, "volume": 416327.5, "close_time": 1760702399999, "quote_volume": 1277036.4243, "trades": 12090, "taker_buy_base": 208022.7, "taker_buy_quote": 637596.2489 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 3.089, "high": 3.109, "low": 3.056, "close": 3.058, "volume": 373211.1, "close_time": 1760705999999, "quote_volume": 1152804.2765, "trades": 8123, "taker_buy_base": 174199.4, "taker_buy_quote": 538222.6149 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 3.059, "high": 3.113, "low": 3.035, "close": 3.086, "volume": 298946.0, "close_time": 1760709599999, "quote_volume": 919252.194, "trades": 12240, "taker_buy_base": 136281.1, "taker_buy_quote": 419267.7695 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 3.086, "high": 3.093, "low": 3.002, "close": 3.042, "volume": 279597.0, "close_time": 1760713199999, "quote_volume": 851165.0933, "trades": 10374, "taker_buy_base": 104267.2, "taker_buy_quote": 317481.7081 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 3.042, "high": 3.135, "low": 3.037, "close": 3.133, "volume": 265677.2, "close_time": 1760716799999, "quote_volume": 820299.9416, "trades": 8353, "taker_buy_base": 123772.0, "taker_buy_quote": 381885.6225 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 3.134, "high": 3.189, "low": 3.102, "close": 3.11, "volume": 271430.3, "close_time": 1760720399999, "quote_volume": 855276.3922, "trades": 8630, "taker_buy_base": 121484.8, "taker_buy_quote": 382798.5408 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 3.11, "high": 3.147, "low": 3.097, "close": 3.138, "volume": 113866.0, "close_time": 1760723999999, "quote_volume": 355088.031, "trades": 5409, "taker_buy_base": 50145.1, "taker_buy_quote": 156415.3597 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 3.138, "high": 3.162, "low": 3.123, "close": 3.131, "volume": 78487.6, "close_time": 1760727599999, "quote_volume": 246718.6008, "trades": 3582, "taker_buy_base": 35343.1, "taker_buy_quote": 111161.5713 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 3.131, "high": 3.149, "low": 3.116, "close": 3.136, "volume": 70546.6, "close_time": 1760731199999, "quote_volume": 221093.1447, "trades": 3165, "taker_buy_base": 25142.1, "taker_buy_quote": 78829.4404 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 3.137, "high": 3.179, "low": 3.121, "close": 3.159, "volume": 94525.9, "close_time": 1760734799999, "quote_volume": 298477.8574, "trades": 2835, "taker_buy_base": 52328.1, "taker_buy_quote": 165325.4659 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 3.159, "high": 3.199, "low": 3.156, "close": 3.194, "volume": 94803.1, "close_time": 1760738399999, "quote_volume": 302110.8078, "trades": 2448, "taker_buy_base": 56461.7, "taker_buy_quote": 179952.6061 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 3.194, "high": 3.197, "low": 3.162, "close": 3.173, "volume": 50289.1, "close_time": 1760741999999, "quote_volume": 159681.4154, "trades": 1544, "taker_buy_base": 22229.5, "taker_buy_quote": 70590.2429 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 3.172, "high": 3.174, "low": 3.141, "close": 3.149, "volume": 37148.9, "close_time": 1760745599999, "quote_volume": 117103.3914, "trades": 1074, "taker_buy_base": 11870.9, "taker_buy_quote": 37435.8959 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 3.148, "high": 3.168, "low": 3.137, "close": 3.144, "volume": 69662.5, "close_time": 1760749199999, "quote_volume": 219596.0324, "trades": 1466, "taker_buy_base": 41082.0, "taker_buy_quote": 129572.2342 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 3.143, "high": 3.193, "low": 3.141, "close": 3.19, "volume": 46622.0, "close_time": 1760752799999, "quote_volume": 147910.716, "trades": 1501, "taker_buy_base": 24774.1, "taker_buy_quote": 78608.4377 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 3.19, "high": 3.198, "low": 3.163, "close": 3.172, "volume": 155030.4, "close_time": 1760756399999, "quote_volume": 492662.6441, "trades": 2520, "taker_buy_base": 79886.8, "taker_buy_quote": 253836.431 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 3.171, "high": 3.196, "low": 3.168, "close": 3.184, "volume": 32432.9, "close_time": 1760759999999, "quote_volume": 103210.1253, "trades": 1023, "taker_buy_base": 16300.9, "taker_buy_quote": 51882.1217 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 3.185, "high": 3.185, "low": 3.154, "close": 3.155, "volume": 67095.3, "close_time": 1760763599999, "quote_volume": 212460.3428, "trades": 1495, "taker_buy_base": 26479.4, "taker_buy_quote": 83836.6786 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 3.154, "high": 3.198, "low": 3.147, "close": 3.197, "volume": 54094.2, "close_time": 1760767199999, "quote_volume": 171595.2426, "trades": 1739, "taker_buy_base": 23699.8, "taker_buy_quote": 75256.3561 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 3.197, "high": 3.233, "low": 3.194, "close": 3.225, "volume": 111484.4, "close_time": 1760770799999, "quote_volume": 357981.206, "trades": 2641, "taker_buy_base": 43598.8, "taker_buy_quote": 139989.9334 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 3.224, "high": 3.269, "low": 3.201, "close": 3.208, "volume": 91968.7, "close_time": 1760774399999, "quote_volume": 297474.015, "trades": 3723, "taker_buy_base": 43922.8, "taker_buy_quote": 142065.2684 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 3.208, "high": 3.223, "low": 3.2, "close": 3.211, "volume": 96867.5, "close_time": 1760777999999, "quote_volume": 311112.0889, "trades": 2273, "taker_buy_base": 45485.7, "taker_buy_quote": 146253.2865 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 3.211, "high": 3.237, "low": 3.19, "close": 3.231, "volume": 86152.2, "close_time": 1760781599999, "quote_volume": 277799.4853, "trades": 2588, "taker_buy_base": 35712.4, "taker_buy_quote": 115054.7511 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 3.231, "high": 3.237, "low": 3.213, "close": 3.221, "volume": 46692.2, "close_time": 1760785199999, "quote_volume": 150610.9344, "trades": 1401, "taker_buy_base": 18374.7, "taker_buy_quote": 59303.2798 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 3.223, "high": 3.239, "low": 3.21, "close": 3.237, "volume": 48494.6, "close_time": 1760788799999, "quote_volume": 156387.5403, "trades": 1258, "taker_buy_base": 27113.3, "taker_buy_quote": 87476.63 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 3.237, "high": 3.239, "low": 3.215, "close": 3.218, "volume": 29434.7, "close_time": 1760792399999, "quote_volume": 95030.4375, "trades": 1020, "taker_buy_base": 11431.0, "taker_buy_quote": 36924.7655 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 3.217, "high": 3.217, "low": 3.182, "close": 3.19, "volume": 89024.3, "close_time": 1760795999999, "quote_volume": 284454.8284, "trades": 1980, "taker_buy_base": 24812.1, "taker_buy_quote": 79319.3946 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 3.19, "high": 3.218, "low": 3.171, "close": 3.206, "volume": 51868.1, "close_time": 1760799599999, "quote_volume": 165653.4151, "trades": 1962, "taker_buy_base": 24378.8, "taker_buy_quote": 77864.2559 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 3.207, "high": 3.221, "low": 3.187, "close": 3.194, "volume": 45045.3, "close_time": 1760803199999, "quote_volume": 144395.6463, "trades": 1463, "taker_buy_base": 23733.8, "taker_buy_quote": 76127.2339 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 3.194, "high": 3.2, "low": 3.165, "close": 3.185, "volume": 52077.1, "close_time": 1760806799999, "quote_volume": 165780.0985, "trades": 1750, "taker_buy_base": 20558.5, "taker_buy_quote": 65429.7492 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 3.186, "high": 3.225, "low": 3.174, "close": 3.222, "volume": 40482.0, "close_time": 1760810399999, "quote_volume": 129651.6878, "trades": 1465, "taker_buy_base": 25945.3, "taker_buy_quote": 83077.324 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 3.222, "high": 3.231, "low": 3.204, "close": 3.229, "volume": 25596.2, "close_time": 1760813999999, "quote_volume": 82440.3507, "trades": 1021, "taker_buy_base": 11219.6, "taker_buy_quote": 36124.9415 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 3.23, "high": 3.272, "low": 3.222, "close": 3.271, "volume": 114030.4, "close_time": 1760817599999, "quote_volume": 370111.1464, "trades": 2525, "taker_buy_base": 86253.7, "taker_buy_quote": 279868.0111 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 3.27, "high": 3.29, "low": 3.246, "close": 3.268, "volume": 60078.4, "close_time": 1760821199999, "quote_volume": 196462.4992, "trades": 2170, "taker_buy_base": 30453.2, "taker_buy_quote": 99647.3375 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 3.267, "high": 3.271, "low": 3.239, "close": 3.258, "volume": 35244.1, "close_time": 1760824799999, "quote_volume": 114650.8584, "trades": 1021, "taker_buy_base": 14191.1, "taker_buy_quote": 46190.7775 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 3.258, "high": 3.258, "low": 3.234, "close": 3.236, "volume": 19214.3, "close_time": 1760828399999, "quote_volume": 62332.3002, "trades": 691, "taker_buy_base": 7241.7, "taker_buy_quote": 23508.26 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 3.236, "high": 3.24, "low": 3.224, "close": 3.234, "volume": 61299.3, "close_time": 1760831999999, "quote_volume": 198104.7055, "trades": 1221, "taker_buy_base": 32961.8, "taker_buy_quote": 106555.619 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 3.234, "high": 3.238, "low": 3.2, "close": 3.214, "volume": 37351.6, "close_time": 1760835599999, "quote_volume": 120077.0706, "trades": 1127, "taker_buy_base": 15731.5, "taker_buy_quote": 50604.3233 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 3.214, "high": 3.233, "low": 3.204, "close": 3.231, "volume": 15804.3, "close_time": 1760839199999, "quote_volume": 50875.2065, "trades": 577, "taker_buy_base": 6752.4, "taker_buy_quote": 21752.4763 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 3.231, "high": 3.252, "low": 3.22, "close": 3.232, "volume": 91239.7, "close_time": 1760842799999, "quote_volume": 295222.07, "trades": 1775, "taker_buy_base": 44072.2, "taker_buy_quote": 142768.4402 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 3.232, "high": 3.296, "low": 3.228, "close": 3.285, "volume": 56233.8, "close_time": 1760846399999, "quote_volume": 183583.0345, "trades": 1559, "taker_buy_base": 31293.3, "taker_buy_quote": 102240.4049 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 3.286, "high": 3.288, "low": 3.251, "close": 3.258, "volume": 35112.5, "close_time": 1760849999999, "quote_volume": 114613.9986, "trades": 1147, "taker_buy_base": 14533.2, "taker_buy_quote": 47445.1167 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 3.259, "high": 3.273, "low": 3.23, "close": 3.238, "volume": 29850.4, "close_time": 1760853599999, "quote_volume": 97134.0152, "trades": 1184, "taker_buy_base": 9452.6, "taker_buy_quote": 30775.5098 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 3.238, "high": 3.241, "low": 3.208, "close": 3.219, "volume": 22938.3, "close_time": 1760857199999, "quote_volume": 73988.8077, "trades": 784, "taker_buy_base": 6112.7, "taker_buy_quote": 19718.9944 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 3.218, "high": 3.237, "low": 3.208, "close": 3.226, "volume": 31900.0, "close_time": 1760860799999, "quote_volume": 102839.4857, "trades": 826, "taker_buy_base": 17279.0, "taker_buy_quote": 55738.1105 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 3.227, "high": 3.27, "low": 3.182, "close": 3.185, "volume": 196330.5, "close_time": 1760864399999, "quote_volume": 632186.5205, "trades": 4155, "taker_buy_base": 96331.4, "taker_buy_quote": 310146.4329 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 3.185, "high": 3.268, "low": 3.17, "close": 3.245, "volume": 190650.9, "close_time": 1760867999999, "quote_volume": 614603.0003, "trades": 5119, "taker_buy_base": 94913.2, "taker_buy_quote": 306039.0448 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 3.246, "high": 3.292, "low": 3.229, "close": 3.265, "volume": 161019.0, "close_time": 1760871599999, "quote_volume": 524696.0898, "trades": 4241, "taker_buy_base": 63654.6, "taker_buy_quote": 207531.7444 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 3.266, "high": 3.304, "low": 3.252, "close": 3.257, "volume": 123179.0, "close_time": 1760875199999, "quote_volume": 404025.739, "trades": 2966, "taker_buy_base": 73214.5, "taker_buy_quote": 240208.1979 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 3.257, "high": 3.269, "low": 3.23, "close": 3.245, "volume": 51588.5, "close_time": 1760878799999, "quote_volume": 167507.8166, "trades": 1818, "taker_buy_base": 18584.0, "taker_buy_quote": 60334.6661 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 3.245, "high": 3.32, "low": 3.239, "close": 3.308, "volume": 130632.9, "close_time": 1760882399999, "quote_volume": 427868.4072, "trades": 3359, "taker_buy_base": 88192.6, "taker_buy_quote": 288916.2326 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 3.308, "high": 3.309, "low": 3.27, "close": 3.295, "volume": 167115.9, "close_time": 1760885999999, "quote_volume": 550099.3681, "trades": 4645, "taker_buy_base": 84034.6, "taker_buy_quote": 276707.8684 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 3.295, "high": 3.305, "low": 3.26, "close": 3.265, "volume": 107945.9, "close_time": 1760889599999, "quote_volume": 353858.6426, "trades": 3548, "taker_buy_base": 46581.7, "taker_buy_quote": 152822.048 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 3.266, "high": 3.266, "low": 3.219, "close": 3.242, "volume": 109535.3, "close_time": 1760893199999, "quote_volume": 355238.0142, "trades": 2599, "taker_buy_base": 57874.2, "taker_buy_quote": 187763.7288 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 3.243, "high": 3.279, "low": 3.223, "close": 3.228, "volume": 157020.4, "close_time": 1760896799999, "quote_volume": 511053.5227, "trades": 3270, "taker_buy_base": 85010.5, "taker_buy_quote": 276718.4798 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 3.229, "high": 3.24, "low": 3.221, "close": 3.234, "volume": 76293.4, "close_time": 1760900399999, "quote_volume": 246542.1409, "trades": 1253, "taker_buy_base": 48510.5, "taker_buy_quote": 156773.4455 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 3.234, "high": 3.234, "low": 3.203, "close": 3.211, "volume": 85797.1, "close_time": 1760903999999, "quote_volume": 276071.9695, "trades": 1480, "taker_buy_base": 34293.4, "taker_buy_quote": 110327.4188 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 3.213, "high": 3.23, "low": 3.196, "close": 3.222, "volume": 122802.4, "close_time": 1760907599999, "quote_volume": 393724.9608, "trades": 1793, "taker_buy_base": 67750.3, "taker_buy_quote": 217296.0529 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 3.223, "high": 3.23, "low": 3.203, "close": 3.216, "volume": 48112.6, "close_time": 1760911199999, "quote_volume": 154878.4766, "trades": 844, "taker_buy_base": 27188.4, "taker_buy_quote": 87528.669 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 3.217, "high": 3.255, "low": 3.217, "close": 3.243, "volume": 87787.4, "close_time": 1760914799999, "quote_volume": 284418.7855, "trades": 2106, "taker_buy_base": 48604.4, "taker_buy_quote": 157527.9286 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 3.242, "high": 3.242, "low": 3.203, "close": 3.206, "volume": 50953.2, "close_time": 1760918399999, "quote_volume": 163981.1257, "trades": 1445, "taker_buy_base": 17162.4, "taker_buy_quote": 55253.6998 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3.205, "high": 3.205, "low": 3.125, "close": 3.174, "volume": 339605.3, "close_time": 1760921999999, "quote_volume": 1074195.5807, "trades": 7538, "taker_buy_base": 165868.7, "taker_buy_quote": 523614.5912 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 3.175, "high": 3.188, "low": 3.145, "close": 3.149, "volume": 43665.7, "close_time": 1760925599999, "quote_volume": 138191.0462, "trades": 2154, "taker_buy_base": 18838.5, "taker_buy_quote": 59643.9335 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 3.148, "high": 3.178, "low": 3.125, "close": 3.162, "volume": 61691.1, "close_time": 1760929199999, "quote_volume": 194709.5531, "trades": 1973, "taker_buy_base": 33954.0, "taker_buy_quote": 107278.0703 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 3.162, "high": 3.254, "low": 3.148, "close": 3.246, "volume": 74983.3, "close_time": 1760932799999, "quote_volume": 239904.4704, "trades": 2654, "taker_buy_base": 44343.9, "taker_buy_quote": 141981.2319 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 3.246, "high": 3.262, "low": 3.229, "close": 3.262, "volume": 109252.3, "close_time": 1760936399999, "quote_volume": 354829.3129, "trades": 3003, "taker_buy_base": 57399.8, "taker_buy_quote": 186469.7151 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 3.261, "high": 3.273, "low": 3.247, "close": 3.257, "volume": 141236.7, "close_time": 1760939999999, "quote_volume": 460383.5757, "trades": 2511, "taker_buy_base": 78734.8, "taker_buy_quote": 256810.1967 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 3.258, "high": 3.308, "low": 3.258, "close": 3.295, "volume": 74656.3, "close_time": 1760943599999, "quote_volume": 245071.5744, "trades": 2333, "taker_buy_base": 34911.9, "taker_buy_quote": 114515.3355 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 3.294, "high": 3.311, "low": 3.28, "close": 3.297, "volume": 137202.9, "close_time": 1760947199999, "quote_volume": 452473.8242, "trades": 2644, "taker_buy_base": 57641.3, "taker_buy_quote": 190192.1048 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 3.297, "high": 3.337, "low": 3.286, "close": 3.305, "volume": 87206.2, "close_time": 1760950799999, "quote_volume": 288108.3946, "trades": 2651, "taker_buy_base": 35560.5, "taker_buy_quote": 117547.1031 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 3.305, "high": 3.324, "low": 3.28, "close": 3.315, "volume": 246305.3, "close_time": 1760954399999, "quote_volume": 814963.4826, "trades": 7713, "taker_buy_base": 92478.5, "taker_buy_quote": 305775.7153 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 3.315, "high": 3.324, "low": 3.247, "close": 3.255, "volume": 133721.1, "close_time": 1760957999999, "quote_volume": 440283.1477, "trades": 3875, "taker_buy_base": 61734.1, "taker_buy_quote": 203538.7518 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 3.255, "high": 3.257, "low": 3.21, "close": 3.22, "volume": 174413.6, "close_time": 1760961599999, "quote_volume": 564236.3808, "trades": 2549, "taker_buy_base": 93728.0, "taker_buy_quote": 303347.9208 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 3.221, "high": 3.235, "low": 3.211, "close": 3.229, "volume": 114013.8, "close_time": 1760965199999, "quote_volume": 367425.9724, "trades": 2388, "taker_buy_base": 53612.5, "taker_buy_quote": 172742.1981 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 3.23, "high": 3.24, "low": 3.13, "close": 3.218, "volume": 392287.1, "close_time": 1760968799999, "quote_volume": 1247835.0698, "trades": 8505, "taker_buy_base": 190947.9, "taker_buy_quote": 608414.5492 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 3.218, "high": 3.228, "low": 3.182, "close": 3.219, "volume": 104695.9, "close_time": 1760972399999, "quote_volume": 336363.8763, "trades": 2259, "taker_buy_base": 52204.5, "taker_buy_quote": 167790.1759 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 3.221, "high": 3.238, "low": 3.193, "close": 3.193, "volume": 82553.5, "close_time": 1760975999999, "quote_volume": 265898.5328, "trades": 2116, "taker_buy_base": 43090.7, "taker_buy_quote": 138861.441 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 3.192, "high": 3.192, "low": 3.129, "close": 3.168, "volume": 219139.3, "close_time": 1760979599999, "quote_volume": 692536.8404, "trades": 5062, "taker_buy_base": 96235.2, "taker_buy_quote": 304360.6955 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 3.169, "high": 3.184, "low": 3.132, "close": 3.166, "volume": 75602.6, "close_time": 1760983199999, "quote_volume": 238824.1995, "trades": 2832, "taker_buy_base": 35351.6, "taker_buy_quote": 111768.5424 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 3.167, "high": 3.187, "low": 3.158, "close": 3.184, "volume": 21914.9, "close_time": 1760986799999, "quote_volume": 69503.2499, "trades": 1549, "taker_buy_base": 11769.9, "taker_buy_quote": 37328.6833 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 3.184, "high": 3.2, "low": 3.161, "close": 3.188, "volume": 52732.4, "close_time": 1760990399999, "quote_volume": 167623.5372, "trades": 1558, "taker_buy_base": 30574.2, "taker_buy_quote": 97210.5966 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 3.187, "high": 3.213, "low": 3.181, "close": 3.207, "volume": 33151.2, "close_time": 1760993999999, "quote_volume": 106205.4048, "trades": 1230, "taker_buy_base": 22657.3, "taker_buy_quote": 72606.1074 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 3.208, "high": 3.215, "low": 3.188, "close": 3.191, "volume": 24995.5, "close_time": 1760997599999, "quote_volume": 79994.8572, "trades": 1104, "taker_buy_base": 10959.6, "taker_buy_quote": 35105.8197 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 3.19, "high": 3.214, "low": 3.182, "close": 3.211, "volume": 29892.8, "close_time": 1761001199999, "quote_volume": 95722.8066, "trades": 1102, "taker_buy_base": 16667.7, "taker_buy_quote": 53406.0873 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 3.21, "high": 3.217, "low": 3.189, "close": 3.19, "volume": 40642.6, "close_time": 1761004799999, "quote_volume": 130209.7562, "trades": 1836, "taker_buy_base": 17179.0, "taker_buy_quote": 55060.624 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 3.189, "high": 3.203, "low": 3.181, "close": 3.183, "volume": 24368.6, "close_time": 1761008399999, "quote_volume": 77697.0246, "trades": 1024, "taker_buy_base": 7182.5, "taker_buy_quote": 22924.1441 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 3.182, "high": 3.19, "low": 3.158, "close": 3.168, "volume": 81833.9, "close_time": 1761011999999, "quote_volume": 259575.9144, "trades": 1945, "taker_buy_base": 24148.3, "taker_buy_quote": 76625.8547 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 3.167, "high": 3.168, "low": 3.132, "close": 3.141, "volume": 69158.0, "close_time": 1761015599999, "quote_volume": 217737.7075, "trades": 1542, "taker_buy_base": 26419.7, "taker_buy_quote": 83153.4598 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 3.142, "high": 3.151, "low": 3.122, "close": 3.126, "volume": 39806.4, "close_time": 1761019199999, "quote_volume": 124824.6463, "trades": 1153, "taker_buy_base": 12170.1, "taker_buy_quote": 38173.5474 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 3.127, "high": 3.133, "low": 3.067, "close": 3.09, "volume": 339210.7, "close_time": 1761022799999, "quote_volume": 1048144.2573, "trades": 6168, "taker_buy_base": 161806.5, "taker_buy_quote": 499987.6475 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 3.091, "high": 3.121, "low": 3.07, "close": 3.096, "volume": 241752.4, "close_time": 1761026399999, "quote_volume": 749141.5496, "trades": 4337, "taker_buy_base": 146890.7, "taker_buy_quote": 455361.7812 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 3.096, "high": 3.108, "low": 3.082, "close": 3.098, "volume": 57433.5, "close_time": 1761029999999, "quote_volume": 177922.9171, "trades": 1478, "taker_buy_base": 26987.0, "taker_buy_quote": 83647.7043 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 3.096, "high": 3.101, "low": 3.072, "close": 3.093, "volume": 71588.6, "close_time": 1761033599999, "quote_volume": 220993.1603, "trades": 1794, "taker_buy_base": 29795.7, "taker_buy_quote": 92009.5601 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 3.093, "high": 3.1, "low": 3.065, "close": 3.087, "volume": 92521.1, "close_time": 1761037199999, "quote_volume": 284955.1299, "trades": 2514, "taker_buy_base": 30991.1, "taker_buy_quote": 95532.1961 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 3.089, "high": 3.095, "low": 3.072, "close": 3.08, "volume": 90449.8, "close_time": 1761040799999, "quote_volume": 279005.4314, "trades": 2399, "taker_buy_base": 34363.9, "taker_buy_quote": 106030.7057 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 3.08, "high": 3.119, "low": 3.079, "close": 3.11, "volume": 97267.2, "close_time": 1761044399999, "quote_volume": 301358.9274, "trades": 2297, "taker_buy_base": 47200.3, "taker_buy_quote": 146151.6302 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 3.109, "high": 3.134, "low": 3.095, "close": 3.124, "volume": 75214.8, "close_time": 1761047999999, "quote_volume": 234387.109, "trades": 2072, "taker_buy_base": 35115.4, "taker_buy_quote": 109416.7666 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 3.124, "high": 3.16, "low": 3.111, "close": 3.135, "volume": 88229.0, "close_time": 1761051599999, "quote_volume": 276817.8688, "trades": 2774, "taker_buy_base": 39735.1, "taker_buy_quote": 124609.5801 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 3.136, "high": 3.154, "low": 3.107, "close": 3.12, "volume": 148948.4, "close_time": 1761055199999, "quote_volume": 465967.9763, "trades": 4660, "taker_buy_base": 53412.9, "taker_buy_quote": 167175.823 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 3.121, "high": 3.332, "low": 3.118, "close": 3.328, "volume": 401671.3, "close_time": 1761058799999, "quote_volume": 1299716.387, "trades": 9453, "taker_buy_base": 209075.7, "taker_buy_quote": 676480.7756 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 3.329, "high": 3.38, "low": 3.299, "close": 3.348, "volume": 496025.1, "close_time": 1761062399999, "quote_volume": 1662078.644, "trades": 10650, "taker_buy_base": 203131.2, "taker_buy_quote": 681039.0713 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 3.348, "high": 3.359, "low": 3.283, "close": 3.29, "volume": 303274.1, "close_time": 1761065999999, "quote_volume": 1011810.564, "trades": 6601, "taker_buy_base": 126061.3, "taker_buy_quote": 420796.3985 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 3.291, "high": 3.313, "low": 3.242, "close": 3.28, "volume": 313109.4, "close_time": 1761069599999, "quote_volume": 1028044.7111, "trades": 6675, "taker_buy_base": 116641.1, "taker_buy_quote": 382617.287 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 3.281, "high": 3.294, "low": 3.257, "close": 3.293, "volume": 78501.6, "close_time": 1761073199999, "quote_volume": 256821.9851, "trades": 3385, "taker_buy_base": 31775.8, "taker_buy_quote": 103991.6724 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 3.293, "high": 3.301, "low": 3.275, "close": 3.287, "volume": 59273.0, "close_time": 1761076799999, "quote_volume": 194955.7417, "trades": 2334, "taker_buy_base": 30105.6, "taker_buy_quote": 99035.6979 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 3.287, "high": 3.292, "low": 3.223, "close": 3.233, "volume": 155653.5, "close_time": 1761080399999, "quote_volume": 504872.6339, "trades": 5076, "taker_buy_base": 81469.2, "taker_buy_quote": 264270.6502 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 3.232, "high": 3.244, "low": 3.181, "close": 3.224, "volume": 99815.4, "close_time": 1761083999999, "quote_volume": 320047.9579, "trades": 2101, "taker_buy_base": 44223.2, "taker_buy_quote": 141673.2421 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 3.222, "high": 3.227, "low": 3.149, "close": 3.157, "volume": 184573.1, "close_time": 1761087599999, "quote_volume": 586492.4889, "trades": 5377, "taker_buy_base": 80002.2, "taker_buy_quote": 254242.0156 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 3.157, "high": 3.17, "low": 3.11, "close": 3.119, "volume": 97287.7, "close_time": 1761091199999, "quote_volume": 304903.4911, "trades": 3592, "taker_buy_base": 49231.2, "taker_buy_quote": 154419.4082 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3.118, "high": 3.146, "low": 3.105, "close": 3.121, "volume": 112049.3, "close_time": 1761094799999, "quote_volume": 350397.6929, "trades": 4676, "taker_buy_base": 46825.0, "taker_buy_quote": 146399.0618 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 3.122, "high": 3.15, "low": 3.116, "close": 3.132, "volume": 173976.7, "close_time": 1761098399999, "quote_volume": 544358.4749, "trades": 4953, "taker_buy_base": 60191.7, "taker_buy_quote": 188517.2994 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 3.133, "high": 3.148, "low": 3.109, "close": 3.112, "volume": 74782.5, "close_time": 1761101999999, "quote_volume": 233630.0191, "trades": 3092, "taker_buy_base": 21747.3, "taker_buy_quote": 67967.623 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 3.111, "high": 3.111, "low": 3.078, "close": 3.094, "volume": 114226.3, "close_time": 1761105599999, "quote_volume": 352895.1729, "trades": 2200, "taker_buy_base": 41369.4, "taker_buy_quote": 127814.797 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 3.095, "high": 3.122, "low": 3.09, "close": 3.121, "volume": 92185.0, "close_time": 1761109199999, "quote_volume": 286533.5113, "trades": 2594, "taker_buy_base": 50704.0, "taker_buy_quote": 157581.2575 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 3.12, "high": 3.12, "low": 3.052, "close": 3.086, "volume": 118543.9, "close_time": 1761112799999, "quote_volume": 364812.3678, "trades": 3235, "taker_buy_base": 52348.1, "taker_buy_quote": 161247.8284 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 3.086, "high": 3.097, "low": 3.076, "close": 3.077, "volume": 43215.5, "close_time": 1761116399999, "quote_volume": 133377.3524, "trades": 1360, "taker_buy_base": 19555.5, "taker_buy_quote": 60342.9156 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 3.077, "high": 3.108, "low": 3.066, "close": 3.102, "volume": 110292.2, "close_time": 1761119999999, "quote_volume": 340349.0845, "trades": 2436, "taker_buy_base": 62876.6, "taker_buy_quote": 194044.1014 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 3.102, "high": 3.11, "low": 3.081, "close": 3.107, "volume": 63458.4, "close_time": 1761123599999, "quote_volume": 196638.4804, "trades": 1719, "taker_buy_base": 28119.6, "taker_buy_quote": 87128.8219 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 3.107, "high": 3.118, "low": 3.079, "close": 3.093, "volume": 79991.1, "close_time": 1761127199999, "quote_volume": 248030.8989, "trades": 2692, "taker_buy_base": 38384.5, "taker_buy_quote": 119136.1436 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 3.093, "high": 3.128, "low": 3.089, "close": 3.104, "volume": 50785.7, "close_time": 1761130799999, "quote_volume": 158036.4559, "trades": 2006, "taker_buy_base": 27993.4, "taker_buy_quote": 87145.5775 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 3.104, "high": 3.156, "low": 3.071, "close": 3.135, "volume": 233224.9, "close_time": 1761134399999, "quote_volume": 726501.9976, "trades": 6858, "taker_buy_base": 117726.9, "taker_buy_quote": 366887.1752 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 3.135, "high": 3.143, "low": 3.114, "close": 3.131, "volume": 75774.1, "close_time": 1761137999999, "quote_volume": 237050.1914, "trades": 2834, "taker_buy_base": 42176.2, "taker_buy_quote": 131947.3981 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 3.132, "high": 3.148, "low": 3.097, "close": 3.145, "volume": 147097.5, "close_time": 1761141599999, "quote_volume": 458889.853, "trades": 5090, "taker_buy_base": 65911.3, "taker_buy_quote": 205642.7979 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 3.144, "high": 3.146, "low": 3.034, "close": 3.099, "volume": 304410.1, "close_time": 1761145199999, "quote_volume": 935001.4635, "trades": 8701, "taker_buy_base": 134727.6, "taker_buy_quote": 414106.2503 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 3.1, "high": 3.114, "low": 3.043, "close": 3.089, "volume": 285997.5, "close_time": 1761148799999, "quote_volume": 878975.4545, "trades": 12790, "taker_buy_base": 143347.7, "taker_buy_quote": 440785.5779 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 3.09, "high": 3.113, "low": 3.067, "close": 3.089, "volume": 144142.5, "close_time": 1761152399999, "quote_volume": 444912.626, "trades": 6153, "taker_buy_base": 72232.4, "taker_buy_quote": 222944.4389 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 3.089, "high": 3.096, "low": 3.042, "close": 3.05, "volume": 57877.4, "close_time": 1761155999999, "quote_volume": 177730.9595, "trades": 2438, "taker_buy_base": 27905.8, "taker_buy_quote": 85665.9627 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 3.051, "high": 3.068, "low": 3.033, "close": 3.051, "volume": 49746.6, "close_time": 1761159599999, "quote_volume": 151753.9347, "trades": 2665, "taker_buy_base": 22261.8, "taker_buy_quote": 67902.948 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 3.051, "high": 3.099, "low": 3.027, "close": 3.059, "volume": 103943.9, "close_time": 1761163199999, "quote_volume": 318547.2699, "trades": 4068, "taker_buy_base": 51827.0, "taker_buy_quote": 158883.2233 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 3.059, "high": 3.065, "low": 3.011, "close": 3.018, "volume": 78720.5, "close_time": 1761166799999, "quote_volume": 238598.8131, "trades": 2512, "taker_buy_base": 31477.0, "taker_buy_quote": 95456.5905 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 3.018, "high": 3.019, "low": 2.93, "close": 2.971, "volume": 278697.2, "close_time": 1761170399999, "quote_volume": 828131.1588, "trades": 5999, "taker_buy_base": 120170.2, "taker_buy_quote": 356654.7458 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 2.97, "high": 2.99, "low": 2.959, "close": 2.968, "volume": 115445.6, "close_time": 1761173999999, "quote_volume": 343114.3366, "trades": 2725, "taker_buy_base": 51745.5, "taker_buy_quote": 153866.3162 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 2.967, "high": 3.045, "low": 2.967, "close": 3.033, "volume": 55996.5, "close_time": 1761177599999, "quote_volume": 169060.623, "trades": 2326, "taker_buy_base": 32556.6, "taker_buy_quote": 98202.4045 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 3.034, "high": 3.046, "low": 3.022, "close": 3.038, "volume": 54785.1, "close_time": 1761181199999, "quote_volume": 166118.1768, "trades": 1686, "taker_buy_base": 34238.4, "taker_buy_quote": 103854.9749 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 3.039, "high": 3.076, "low": 3.039, "close": 3.063, "volume": 143023.1, "close_time": 1761184799999, "quote_volume": 438102.378, "trades": 2318, "taker_buy_base": 84774.1, "taker_buy_quote": 259640.2645 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 3.063, "high": 3.078, "low": 3.061, "close": 3.075, "volume": 32094.1, "close_time": 1761188399999, "quote_volume": 98562.3175, "trades": 1366, "taker_buy_base": 20540.4, "taker_buy_quote": 63101.6636 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 3.075, "high": 3.088, "low": 3.07, "close": 3.072, "volume": 18019.0, "close_time": 1761191999999, "quote_volume": 55476.037, "trades": 696, "taker_buy_base": 6236.4, "taker_buy_quote": 19203.6916 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 3.072, "high": 3.087, "low": 3.067, "close": 3.073, "volume": 39307.6, "close_time": 1761195599999, "quote_volume": 120832.4064, "trades": 1078, "taker_buy_base": 8534.1, "taker_buy_quote": 26247.7892 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 3.074, "high": 3.105, "low": 3.074, "close": 3.102, "volume": 23336.1, "close_time": 1761199199999, "quote_volume": 72132.8598, "trades": 627, "taker_buy_base": 10533.1, "taker_buy_quote": 32561.9037 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 3.101, "high": 3.145, "low": 3.097, "close": 3.144, "volume": 79992.1, "close_time": 1761202799999, "quote_volume": 250447.7267, "trades": 2292, "taker_buy_base": 32321.7, "taker_buy_quote": 101053.954 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 3.145, "high": 3.147, "low": 3.118, "close": 3.122, "volume": 78899.6, "close_time": 1761206399999, "quote_volume": 247321.226, "trades": 1849, "taker_buy_base": 32799.7, "taker_buy_quote": 102837.3549 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 3.124, "high": 3.163, "low": 3.122, "close": 3.152, "volume": 200543.1, "close_time": 1761209999999, "quote_volume": 629733.9838, "trades": 2085, "taker_buy_base": 129453.2, "taker_buy_quote": 406026.3946 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 3.151, "high": 3.189, "low": 3.151, "close": 3.186, "volume": 125229.6, "close_time": 1761213599999, "quote_volume": 396618.1691, "trades": 2331, "taker_buy_base": 37078.4, "taker_buy_quote": 117467.5281 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 3.187, "high": 3.231, "low": 3.187, "close": 3.222, "volume": 311446.5, "close_time": 1761217199999, "quote_volume": 1000109.1595, "trades": 5843, "taker_buy_base": 95037.8, "taker_buy_quote": 305134.8465 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 3.222, "high": 3.237, "low": 3.151, "close": 3.152, "volume": 214588.2, "close_time": 1761220799999, "quote_volume": 688789.0056, "trades": 5127, "taker_buy_base": 57648.1, "taker_buy_quote": 184949.1745 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 3.151, "high": 3.151, "low": 3.11, "close": 3.141, "volume": 103701.9, "close_time": 1761224399999, "quote_volume": 324329.4872, "trades": 2713, "taker_buy_base": 46148.2, "taker_buy_quote": 144403.5152 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 3.14, "high": 3.154, "low": 3.109, "close": 3.141, "volume": 114073.9, "close_time": 1761227999999, "quote_volume": 357428.9287, "trades": 2790, "taker_buy_base": 64246.1, "taker_buy_quote": 201358.2744 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 3.142, "high": 3.144, "low": 3.11, "close": 3.125, "volume": 77347.1, "close_time": 1761231599999, "quote_volume": 241673.1739, "trades": 2142, "taker_buy_base": 37123.2, "taker_buy_quote": 116036.297 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 3.128, "high": 3.159, "low": 3.12, "close": 3.139, "volume": 127238.4, "close_time": 1761235199999, "quote_volume": 399854.3067, "trades": 2998, "taker_buy_base": 79602.3, "taker_buy_quote": 250391.2663 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 3.139, "high": 3.173, "low": 3.126, "close": 3.167, "volume": 70162.7, "close_time": 1761238799999, "quote_volume": 220881.9238, "trades": 1599, "taker_buy_base": 34407.1, "taker_buy_quote": 108492.2071 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 3.167, "high": 3.195, "low": 3.132, "close": 3.188, "volume": 118037.3, "close_time": 1761242399999, "quote_volume": 374032.8848, "trades": 2895, "taker_buy_base": 70369.2, "taker_buy_quote": 223342.6597 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 3.188, "high": 3.189, "low": 3.108, "close": 3.113, "volume": 82502.4, "close_time": 1761245999999, "quote_volume": 259184.569, "trades": 2293, "taker_buy_base": 41039.5, "taker_buy_quote": 128773.3133 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 3.114, "high": 3.117, "low": 3.081, "close": 3.091, "volume": 231680.4, "close_time": 1761249599999, "quote_volume": 716911.8636, "trades": 8653, "taker_buy_base": 58467.7, "taker_buy_quote": 180909.0696 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 3.091, "high": 3.101, "low": 3.062, "close": 3.074, "volume": 138150.3, "close_time": 1761253199999, "quote_volume": 426097.8262, "trades": 4488, "taker_buy_base": 52908.6, "taker_buy_quote": 163198.5717 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 3.073, "high": 3.088, "low": 3.063, "close": 3.064, "volume": 40066.3, "close_time": 1761256799999, "quote_volume": 123240.3627, "trades": 1515, "taker_buy_base": 15273.9, "taker_buy_quote": 46956.7166 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 3.064, "high": 3.088, "low": 3.064, "close": 3.081, "volume": 95183.9, "close_time": 1761260399999, "quote_volume": 293224.6399, "trades": 1560, "taker_buy_base": 47295.4, "taker_buy_quote": 145686.8732 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 3.08, "high": 3.099, "low": 3.076, "close": 3.097, "volume": 50537.9, "close_time": 1761263999999, "quote_volume": 155912.1806, "trades": 1278, "taker_buy_base": 30299.9, "taker_buy_quote": 93460.8839 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3.097, "high": 3.102, "low": 3.074, "close": 3.09, "volume": 72136.6, "close_time": 1761267599999, "quote_volume": 222833.4423, "trades": 2386, "taker_buy_base": 38219.9, "taker_buy_quote": 118073.0205 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 3.09, "high": 3.108, "low": 3.076, "close": 3.101, "volume": 51089.3, "close_time": 1761271199999, "quote_volume": 157987.0869, "trades": 1231, "taker_buy_base": 24065.2, "taker_buy_quote": 74433.2599 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 3.1, "high": 3.109, "low": 3.086, "close": 3.099, "volume": 50321.1, "close_time": 1761274799999, "quote_volume": 155949.2019, "trades": 1332, "taker_buy_base": 21341.8, "taker_buy_quote": 66164.8208 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 3.099, "high": 3.099, "low": 3.064, "close": 3.076, "volume": 47064.2, "close_time": 1761278399999, "quote_volume": 144974.9229, "trades": 1385, "taker_buy_base": 13961.2, "taker_buy_quote": 42948.214 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 3.076, "high": 3.148, "low": 3.065, "close": 3.136, "volume": 116453.0, "close_time": 1761281999999, "quote_volume": 361712.935, "trades": 2630, "taker_buy_base": 50387.5, "taker_buy_quote": 156002.6455 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 3.137, "high": 3.141, "low": 3.124, "close": 3.131, "volume": 57042.0, "close_time": 1761285599999, "quote_volume": 178534.7933, "trades": 1330, "taker_buy_base": 25954.7, "taker_buy_quote": 81274.7718 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 3.132, "high": 3.132, "low": 3.1, "close": 3.118, "volume": 205339.5, "close_time": 1761289199999, "quote_volume": 639522.0614, "trades": 1931, "taker_buy_base": 65093.4, "taker_buy_quote": 202703.3706 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 3.118, "high": 3.12, "low": 3.081, "close": 3.092, "volume": 65266.8, "close_time": 1761292799999, "quote_volume": 202479.6381, "trades": 994, "taker_buy_base": 30104.1, "taker_buy_quote": 93437.8825 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 3.093, "high": 3.107, "low": 3.08, "close": 3.088, "volume": 222329.0, "close_time": 1761296399999, "quote_volume": 687610.0001, "trades": 2946, "taker_buy_base": 167173.9, "taker_buy_quote": 516989.5248 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 3.088, "high": 3.122, "low": 3.082, "close": 3.119, "volume": 89530.3, "close_time": 1761299999999, "quote_volume": 278230.3761, "trades": 1856, "taker_buy_base": 53144.1, "taker_buy_quote": 165103.8332 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 3.119, "high": 3.124, "low": 3.092, "close": 3.1, "volume": 109780.0, "close_time": 1761303599999, "quote_volume": 340698.6828, "trades": 1724, "taker_buy_base": 51477.8, "taker_buy_quote": 159660.1286 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 3.099, "high": 3.112, "low": 3.076, "close": 3.11, "volume": 41816.4, "close_time": 1761307199999, "quote_volume": 129513.7504, "trades": 1387, "taker_buy_base": 14749.6, "taker_buy_quote": 45687.9155 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 3.112, "high": 3.22, "low": 3.112, "close": 3.188, "volume": 344872.6, "close_time": 1761310799999, "quote_volume": 1097738.8943, "trades": 7486, "taker_buy_base": 180953.9, "taker_buy_quote": 576158.9831 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 3.189, "high": 3.194, "low": 3.131, "close": 3.168, "volume": 159354.6, "close_time": 1761314399999, "quote_volume": 503751.9587, "trades": 3508, "taker_buy_base": 62126.1, "taker_buy_quote": 196456.3092 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 3.167, "high": 3.167, "low": 3.104, "close": 3.125, "volume": 106884.8, "close_time": 1761317999999, "quote_volume": 334464.0357, "trades": 2933, "taker_buy_base": 43798.3, "taker_buy_quote": 137104.7561 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 3.125, "high": 3.143, "low": 3.089, "close": 3.112, "volume": 71312.8, "close_time": 1761321599999, "quote_volume": 222233.9817, "trades": 1768, "taker_buy_base": 39596.8, "taker_buy_quote": 123494.5124 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 3.111, "high": 3.118, "low": 3.09, "close": 3.118, "volume": 64716.6, "close_time": 1761325199999, "quote_volume": 200800.9244, "trades": 1551, "taker_buy_base": 37959.2, "taker_buy_quote": 117756.1891 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 3.119, "high": 3.147, "low": 3.116, "close": 3.138, "volume": 71586.1, "close_time": 1761328799999, "quote_volume": 224332.1979, "trades": 2186, "taker_buy_base": 34106.4, "taker_buy_quote": 106880.8964 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 3.138, "high": 3.194, "low": 3.135, "close": 3.193, "volume": 67817.6, "close_time": 1761332399999, "quote_volume": 214799.2017, "trades": 1897, "taker_buy_base": 33339.2, "taker_buy_quote": 105645.3919 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 3.194, "high": 3.225, "low": 3.193, "close": 3.212, "volume": 97034.7, "close_time": 1761335999999, "quote_volume": 311935.4093, "trades": 1976, "taker_buy_base": 53204.3, "taker_buy_quote": 171060.8519 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 3.212, "high": 3.237, "low": 3.208, "close": 3.227, "volume": 92808.4, "close_time": 1761339599999, "quote_volume": 299285.729, "trades": 1503, "taker_buy_base": 51552.0, "taker_buy_quote": 166259.5803 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 3.228, "high": 3.256, "low": 3.216, "close": 3.25, "volume": 85288.2, "close_time": 1761343199999, "quote_volume": 276394.6539, "trades": 1908, "taker_buy_base": 61203.9, "taker_buy_quote": 198452.3982 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 3.25, "high": 3.25, "low": 3.22, "close": 3.22, "volume": 33752.4, "close_time": 1761346799999, "quote_volume": 109226.4531, "trades": 1487, "taker_buy_base": 11632.1, "taker_buy_quote": 37700.6521 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 3.22, "high": 3.229, "low": 3.21, "close": 3.22, "volume": 24915.0, "close_time": 1761350399999, "quote_volume": 80142.7176, "trades": 933, "taker_buy_base": 13966.1, "taker_buy_quote": 44937.6129 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3.219, "high": 3.221, "low": 3.177, "close": 3.184, "volume": 29786.2, "close_time": 1761353999999, "quote_volume": 95219.2253, "trades": 1173, "taker_buy_base": 8141.9, "taker_buy_quote": 26014.0857 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 3.185, "high": 3.211, "low": 3.178, "close": 3.19, "volume": 85933.8, "close_time": 1761357599999, "quote_volume": 274810.8753, "trades": 1261, "taker_buy_base": 63964.3, "taker_buy_quote": 204605.5228 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 3.189, "high": 3.209, "low": 3.187, "close": 3.195, "volume": 48100.3, "close_time": 1761361199999, "quote_volume": 153844.8698, "trades": 1587, "taker_buy_base": 27821.4, "taker_buy_quote": 88987.1189 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 3.195, "high": 3.196, "low": 3.169, "close": 3.174, "volume": 40449.8, "close_time": 1761364799999, "quote_volume": 128591.706, "trades": 1325, "taker_buy_base": 15144.5, "taker_buy_quote": 48199.9961 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 3.175, "high": 3.193, "low": 3.171, "close": 3.177, "volume": 23053.4, "close_time": 1761368399999, "quote_volume": 73311.3024, "trades": 1021, "taker_buy_base": 12381.2, "taker_buy_quote": 39375.1682 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 3.177, "high": 3.18, "low": 3.162, "close": 3.167, "volume": 15478.2, "close_time": 1761371999999, "quote_volume": 49053.3397, "trades": 708, "taker_buy_base": 7309.8, "taker_buy_quote": 23169.1995 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 3.167, "high": 3.169, "low": 3.15, "close": 3.16, "volume": 49164.2, "close_time": 1761375599999, "quote_volume": 155331.4011, "trades": 1758, "taker_buy_base": 26775.5, "taker_buy_quote": 84620.4103 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 3.161, "high": 3.179, "low": 3.156, "close": 3.159, "volume": 31471.7, "close_time": 1761379199999, "quote_volume": 99681.5638, "trades": 1452, "taker_buy_base": 20063.0, "taker_buy_quote": 63557.9622 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 3.16, "high": 3.184, "low": 3.157, "close": 3.176, "volume": 83252.3, "close_time": 1761382799999, "quote_volume": 263963.7386, "trades": 2067, "taker_buy_base": 38852.6, "taker_buy_quote": 123259.9452 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 3.175, "high": 3.185, "low": 3.164, "close": 3.175, "volume": 52280.7, "close_time": 1761386399999, "quote_volume": 166054.7062, "trades": 1223, "taker_buy_base": 27352.2, "taker_buy_quote": 86920.8816 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 3.174, "high": 3.18, "low": 3.159, "close": 3.162, "volume": 54532.5, "close_time": 1761389999999, "quote_volume": 172717.2857, "trades": 1516, "taker_buy_base": 20937.2, "taker_buy_quote": 66336.5524 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 3.161, "high": 3.172, "low": 3.153, "close": 3.161, "volume": 21953.4, "close_time": 1761393599999, "quote_volume": 69421.3168, "trades": 914, "taker_buy_base": 11512.2, "taker_buy_quote": 36394.6085 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 3.161, "high": 3.201, "low": 3.157, "close": 3.199, "volume": 67828.2, "close_time": 1761397199999, "quote_volume": 216007.7946, "trades": 2059, "taker_buy_base": 24047.8, "taker_buy_quote": 76609.3493 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 3.199, "high": 3.2, "low": 3.175, "close": 3.185, "volume": 39634.4, "close_time": 1761400799999, "quote_volume": 126247.5907, "trades": 1443, "taker_buy_base": 18818.6, "taker_buy_quote": 59951.1078 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 3.185, "high": 3.208, "low": 3.178, "close": 3.201, "volume": 64777.6, "close_time": 1761404399999, "quote_volume": 206729.6482, "trades": 1390, "taker_buy_base": 31655.6, "taker_buy_quote": 100991.447 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 3.2, "high": 3.206, "low": 3.186, "close": 3.195, "volume": 43763.1, "close_time": 1761407999999, "quote_volume": 139844.3584, "trades": 1611, "taker_buy_base": 20116.6, "taker_buy_quote": 64300.9719 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 3.196, "high": 3.198, "low": 3.17, "close": 3.175, "volume": 44799.4, "close_time": 1761411599999, "quote_volume": 142575.174, "trades": 1457, "taker_buy_base": 15722.4, "taker_buy_quote": 49995.4503 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 3.175, "high": 3.187, "low": 3.17, "close": 3.184, "volume": 22113.1, "close_time": 1761415199999, "quote_volume": 70317.2383, "trades": 676, "taker_buy_base": 13722.4, "taker_buy_quote": 43653.5239 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 3.184, "high": 3.216, "low": 3.179, "close": 3.214, "volume": 52433.8, "close_time": 1761418799999, "quote_volume": 167918.0448, "trades": 1086, "taker_buy_base": 36654.2, "taker_buy_quote": 117396.2438 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 3.214, "high": 3.215, "low": 3.201, "close": 3.212, "volume": 16929.9, "close_time": 1761422399999, "quote_volume": 54338.6882, "trades": 553, "taker_buy_base": 11949.2, "taker_buy_quote": 38364.8836 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 3.213, "high": 3.219, "low": 3.194, "close": 3.194, "volume": 27977.8, "close_time": 1761425999999, "quote_volume": 89720.1106, "trades": 794, "taker_buy_base": 9265.0, "taker_buy_quote": 29702.8784 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 3.196, "high": 3.208, "low": 3.193, "close": 3.208, "volume": 36506.7, "close_time": 1761429599999, "quote_volume": 116761.2968, "trades": 619, "taker_buy_base": 30076.4, "taker_buy_quote": 96196.6386 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 3.208, "high": 3.224, "low": 3.197, "close": 3.215, "volume": 34578.9, "close_time": 1761433199999, "quote_volume": 110952.0422, "trades": 653, "taker_buy_base": 13273.4, "taker_buy_quote": 42583.2625 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 3.215, "high": 3.216, "low": 3.204, "close": 3.208, "volume": 12341.7, "close_time": 1761436799999, "quote_volume": 39619.2154, "trades": 477, "taker_buy_base": 6379.5, "taker_buy_quote": 20478.3224 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.209, "high": 3.209, "low": 3.186, "close": 3.19, "volume": 30412.3, "close_time": 1761440399999, "quote_volume": 97216.0183, "trades": 1069, "taker_buy_base": 11537.2, "taker_buy_quote": 36893.4568 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 3.19, "high": 3.212, "low": 3.179, "close": 3.189, "volume": 68574.2, "close_time": 1761443999999, "quote_volume": 219139.703, "trades": 1136, "taker_buy_base": 17385.8, "taker_buy_quote": 55574.788 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 3.189, "high": 3.189, "low": 3.169, "close": 3.176, "volume": 35614.1, "close_time": 1761447599999, "quote_volume": 113211.1336, "trades": 919, "taker_buy_base": 11141.7, "taker_buy_quote": 35435.9126 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 3.176, "high": 3.176, "low": 3.151, "close": 3.163, "volume": 306266.4, "close_time": 1761451199999, "quote_volume": 967956.731, "trades": 2928, "taker_buy_base": 153564.9, "taker_buy_quote": 485297.0988 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 3.163, "high": 3.185, "low": 3.158, "close": 3.185, "volume": 29377.0, "close_time": 1761454799999, "quote_volume": 93048.2483, "trades": 642, "taker_buy_base": 21382.4, "taker_buy_quote": 67722.5159 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 3.184, "high": 3.214, "low": 3.182, "close": 3.213, "volume": 41291.5, "close_time": 1761458399999, "quote_volume": 132122.3281, "trades": 848, "taker_buy_base": 22926.7, "taker_buy_quote": 73320.7311 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 3.213, "high": 3.224, "low": 3.207, "close": 3.223, "volume": 20705.0, "close_time": 1761461999999, "quote_volume": 66581.2879, "trades": 614, "taker_buy_base": 13434.9, "taker_buy_quote": 43213.0707 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 3.223, "high": 3.255, "low": 3.218, "close": 3.253, "volume": 160237.4, "close_time": 1761465599999, "quote_volume": 518302.7882, "trades": 1756, "taker_buy_base": 82714.8, "taker_buy_quote": 267715.4552 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 3.254, "high": 3.284, "low": 3.252, "close": 3.271, "volume": 103599.0, "close_time": 1761469199999, "quote_volume": 338774.8806, "trades": 2495, "taker_buy_base": 56514.2, "taker_buy_quote": 184899.3257 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 3.272, "high": 3.317, "low": 3.262, "close": 3.312, "volume": 118189.3, "close_time": 1761472799999, "quote_volume": 389747.1549, "trades": 3424, "taker_buy_base": 68424.2, "taker_buy_quote": 225746.9506 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 3.312, "high": 3.32, "low": 3.291, "close": 3.312, "volume": 45357.8, "close_time": 1761476399999, "quote_volume": 149733.9042, "trades": 1628, "taker_buy_base": 27668.1, "taker_buy_quote": 91312.0733 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 3.313, "high": 3.34, "low": 3.289, "close": 3.328, "volume": 110782.0, "close_time": 1761479999999, "quote_volume": 367030.3378, "trades": 3483, "taker_buy_base": 54561.1, "taker_buy_quote": 180910.0672 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 3.328, "high": 3.342, "low": 3.318, "close": 3.339, "volume": 88299.3, "close_time": 1761483599999, "quote_volume": 294005.8758, "trades": 2874, "taker_buy_base": 55328.6, "taker_buy_quote": 184297.4851 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 3.34, "high": 3.352, "low": 3.331, "close": 3.347, "volume": 52695.9, "close_time": 1761487199999, "quote_volume": 176174.4278, "trades": 2274, "taker_buy_base": 33699.9, "taker_buy_quote": 112685.9721 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 3.346, "high": 3.351, "low": 3.313, "close": 3.324, "volume": 123673.2, "close_time": 1761490799999, "quote_volume": 411534.4666, "trades": 2289, "taker_buy_base": 58518.4, "taker_buy_quote": 194841.8911 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 3.324, "high": 3.325, "low": 3.305, "close": 3.32, "volume": 61350.7, "close_time": 1761494399999, "quote_volume": 203286.0878, "trades": 1567, "taker_buy_base": 26508.8, "taker_buy_quote": 87856.1562 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 3.321, "high": 3.351, "low": 3.299, "close": 3.348, "volume": 106872.3, "close_time": 1761497999999, "quote_volume": 355528.7738, "trades": 2894, "taker_buy_base": 61847.7, "taker_buy_quote": 205977.8984 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 3.347, "high": 3.363, "low": 3.33, "close": 3.346, "volume": 122823.9, "close_time": 1761501599999, "quote_volume": 410871.5561, "trades": 1813, "taker_buy_base": 24554.6, "taker_buy_quote": 82194.1612 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 3.345, "high": 3.397, "low": 3.344, "close": 3.389, "volume": 78871.0, "close_time": 1761505199999, "quote_volume": 265846.404, "trades": 1602, "taker_buy_base": 52336.2, "taker_buy_quote": 176408.5201 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 3.39, "high": 3.455, "low": 3.386, "close": 3.42, "volume": 253600.1, "close_time": 1761508799999, "quote_volume": 867083.9632, "trades": 4775, "taker_buy_base": 145970.4, "taker_buy_quote": 499247.949 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 3.421, "high": 3.425, "low": 3.395, "close": 3.397, "volume": 37325.7, "close_time": 1761512399999, "quote_volume": 127224.4069, "trades": 1694, "taker_buy_base": 17643.6, "taker_buy_quote": 60160.3551 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 3.398, "high": 3.411, "low": 3.385, "close": 3.406, "volume": 48602.2, "close_time": 1761515999999, "quote_volume": 165121.3744, "trades": 972, "taker_buy_base": 17744.5, "taker_buy_quote": 60309.4412 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 3.407, "high": 3.465, "low": 3.407, "close": 3.452, "volume": 156593.8, "close_time": 1761519599999, "quote_volume": 539188.6378, "trades": 3956, "taker_buy_base": 94421.7, "taker_buy_quote": 325126.2799 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 3.451, "high": 3.463, "low": 3.439, "close": 3.451, "volume": 53212.1, "close_time": 1761523199999, "quote_volume": 183598.6992, "trades": 1681, "taker_buy_base": 27521.8, "taker_buy_quote": 94985.118 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 3.452, "high": 3.556, "low": 3.446, "close": 3.548, "volume": 268083.3, "close_time": 1761526799999, "quote_volume": 941390.7809, "trades": 6687, "taker_buy_base": 172459.5, "taker_buy_quote": 605416.1284 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 3.547, "high": 3.585, "low": 3.521, "close": 3.553, "volume": 312893.1, "close_time": 1761530399999, "quote_volume": 1113775.3815, "trades": 6229, "taker_buy_base": 148692.0, "taker_buy_quote": 529226.5137 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 3.553, "high": 3.553, "low": 3.498, "close": 3.514, "volume": 162916.1, "close_time": 1761533999999, "quote_volume": 573841.2523, "trades": 3107, "taker_buy_base": 68058.5, "taker_buy_quote": 239829.1713 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 3.514, "high": 3.532, "low": 3.51, "close": 3.522, "volume": 64239.3, "close_time": 1761537599999, "quote_volume": 226312.1124, "trades": 1475, "taker_buy_base": 40144.6, "taker_buy_quote": 141474.626 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 3.523, "high": 3.542, "low": 3.516, "close": 3.533, "volume": 26448.4, "close_time": 1761541199999, "quote_volume": 93305.3295, "trades": 974, "taker_buy_base": 16055.2, "taker_buy_quote": 56646.8042 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 3.533, "high": 3.587, "low": 3.529, "close": 3.571, "volume": 76537.1, "close_time": 1761544799999, "quote_volume": 272907.3424, "trades": 2439, "taker_buy_base": 47094.1, "taker_buy_quote": 167931.397 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 3.57, "high": 3.578, "low": 3.529, "close": 3.556, "volume": 67039.7, "close_time": 1761548399999, "quote_volume": 238339.9425, "trades": 2398, "taker_buy_base": 32346.1, "taker_buy_quote": 115015.7277 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 3.555, "high": 3.562, "low": 3.493, "close": 3.505, "volume": 68868.6, "close_time": 1761551999999, "quote_volume": 242464.4511, "trades": 2206, "taker_buy_base": 24422.5, "taker_buy_quote": 86229.0405 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 3.504, "high": 3.556, "low": 3.496, "close": 3.501, "volume": 110433.2, "close_time": 1761555599999, "quote_volume": 389450.1524, "trades": 2786, "taker_buy_base": 57944.7, "taker_buy_quote": 204447.3857 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 3.501, "high": 3.501, "low": 3.368, "close": 3.398, "volume": 312984.5, "close_time": 1761559199999, "quote_volume": 1070224.2983, "trades": 9201, "taker_buy_base": 138672.5, "taker_buy_quote": 474178.9994 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 3.398, "high": 3.418, "low": 3.395, "close": 3.401, "volume": 82127.0, "close_time": 1761562799999, "quote_volume": 279787.0821, "trades": 1412, "taker_buy_base": 37190.9, "taker_buy_quote": 126719.1046 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 3.401, "high": 3.407, "low": 3.384, "close": 3.396, "volume": 63454.3, "close_time": 1761566399999, "quote_volume": 215254.6689, "trades": 1880, "taker_buy_base": 37123.4, "taker_buy_quote": 125936.6534 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 3.397, "high": 3.401, "low": 3.35, "close": 3.351, "volume": 79448.5, "close_time": 1761569999999, "quote_volume": 267935.2149, "trades": 1892, "taker_buy_base": 33061.7, "taker_buy_quote": 111455.8887 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 3.352, "high": 3.411, "low": 3.327, "close": 3.387, "volume": 190278.6, "close_time": 1761573599999, "quote_volume": 640365.7492, "trades": 3959, "taker_buy_base": 95327.9, "taker_buy_quote": 321185.1423 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 3.387, "high": 3.392, "low": 3.34, "close": 3.357, "volume": 125991.9, "close_time": 1761577199999, "quote_volume": 423568.8443, "trades": 2914, "taker_buy_base": 62638.2, "taker_buy_quote": 210516.9783 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 3.357, "high": 3.386, "low": 3.347, "close": 3.358, "volume": 122029.7, "close_time": 1761580799999, "quote_volume": 410769.0637, "trades": 2618, "taker_buy_base": 62583.2, "taker_buy_quote": 210629.8062 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 3.359, "high": 3.39, "low": 3.347, "close": 3.378, "volume": 124875.5, "close_time": 1761584399999, "quote_volume": 420164.6994, "trades": 4779, "taker_buy_base": 67368.8, "taker_buy_quote": 226466.9362 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 3.378, "high": 3.41, "low": 3.373, "close": 3.386, "volume": 95361.6, "close_time": 1761587999999, "quote_volume": 323929.5251, "trades": 2699, "taker_buy_base": 32360.6, "taker_buy_quote": 109859.5371 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 3.386, "high": 3.402, "low": 3.37, "close": 3.372, "volume": 77552.5, "close_time": 1761591599999, "quote_volume": 262617.1274, "trades": 2085, "taker_buy_base": 25860.3, "taker_buy_quote": 87600.5069 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 3.371, "high": 3.373, "low": 3.337, "close": 3.34, "volume": 74781.3, "close_time": 1761595199999, "quote_volume": 250729.3788, "trades": 2473, "taker_buy_base": 43674.4, "taker_buy_quote": 146474.5348 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 3.341, "high": 3.341, "low": 3.289, "close": 3.293, "volume": 139424.8, "close_time": 1761598799999, "quote_volume": 461618.2524, "trades": 2361, "taker_buy_base": 58009.1, "taker_buy_quote": 192256.4874 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 3.293, "high": 3.314, "low": 3.28, "close": 3.296, "volume": 79704.3, "close_time": 1761602399999, "quote_volume": 262725.3984, "trades": 1379, "taker_buy_base": 42477.0, "taker_buy_quote": 140116.2319 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 3.295, "high": 3.321, "low": 3.288, "close": 3.29, "volume": 54309.0, "close_time": 1761605999999, "quote_volume": 179373.204, "trades": 2274, "taker_buy_base": 31982.8, "taker_buy_quote": 105677.1999 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 3.291, "high": 3.295, "low": 3.266, "close": 3.282, "volume": 73442.3, "close_time": 1761609599999, "quote_volume": 241008.863, "trades": 2246, "taker_buy_base": 29274.5, "taker_buy_quote": 96095.0611 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 3.283, "high": 3.31, "low": 3.275, "close": 3.308, "volume": 89250.3, "close_time": 1761613199999, "quote_volume": 294012.0252, "trades": 1944, "taker_buy_base": 30452.4, "taker_buy_quote": 100417.0975 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 3.309, "high": 3.33, "low": 3.309, "close": 3.31, "volume": 35620.1, "close_time": 1761616799999, "quote_volume": 118247.1247, "trades": 1667, "taker_buy_base": 22937.0, "taker_buy_quote": 76130.8443 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 3.311, "high": 3.312, "low": 3.257, "close": 3.288, "volume": 78645.1, "close_time": 1761620399999, "quote_volume": 258581.5879, "trades": 1910, "taker_buy_base": 45055.5, "taker_buy_quote": 148226.3336 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 3.287, "high": 3.296, "low": 3.262, "close": 3.275, "volume": 46705.0, "close_time": 1761623999999, "quote_volume": 153063.4974, "trades": 1883, "taker_buy_base": 16640.5, "taker_buy_quote": 54534.0627 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 3.274, "high": 3.294, "low": 3.265, "close": 3.29, "volume": 41276.7, "close_time": 1761627599999, "quote_volume": 135373.4328, "trades": 1009, "taker_buy_base": 27215.3, "taker_buy_quote": 89267.8698 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 3.288, "high": 3.296, "low": 3.242, "close": 3.242, "volume": 65293.9, "close_time": 1761631199999, "quote_volume": 213070.9969, "trades": 1685, "taker_buy_base": 16849.7, "taker_buy_quote": 55087.0772 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 3.243, "high": 3.296, "low": 3.241, "close": 3.296, "volume": 39569.8, "close_time": 1761634799999, "quote_volume": 129181.5789, "trades": 1309, "taker_buy_base": 22951.9, "taker_buy_quote": 74983.4314 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 3.297, "high": 3.314, "low": 3.277, "close": 3.282, "volume": 40864.7, "close_time": 1761638399999, "quote_volume": 134538.3992, "trades": 2095, "taker_buy_base": 25279.9, "taker_buy_quote": 83263.0335 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 3.283, "high": 3.308, "low": 3.279, "close": 3.296, "volume": 35789.2, "close_time": 1761641999999, "quote_volume": 117795.3905, "trades": 1219, "taker_buy_base": 17251.8, "taker_buy_quote": 56835.5057 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 3.296, "high": 3.3, "low": 3.247, "close": 3.258, "volume": 214741.8, "close_time": 1761645599999, "quote_volume": 701224.2253, "trades": 2312, "taker_buy_base": 96807.7, "taker_buy_quote": 315860.6199 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 3.258, "high": 3.274, "low": 3.252, "close": 3.273, "volume": 12416.8, "close_time": 1761649199999, "quote_volume": 40509.3428, "trades": 554, "taker_buy_base": 7025.7, "taker_buy_quote": 22919.2638 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 3.274, "high": 3.313, "low": 3.268, "close": 3.29, "volume": 74313.1, "close_time": 1761652799999, "quote_volume": 244715.733, "trades": 1469, "taker_buy_base": 53581.8, "taker_buy_quote": 176535.0262 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 3.289, "high": 3.313, "low": 3.274, "close": 3.307, "volume": 59584.7, "close_time": 1761656399999, "quote_volume": 196073.7486, "trades": 1223, "taker_buy_base": 28805.8, "taker_buy_quote": 94915.4447 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 3.308, "high": 3.358, "low": 3.307, "close": 3.357, "volume": 79631.6, "close_time": 1761659999999, "quote_volume": 265534.6007, "trades": 2533, "taker_buy_base": 49398.6, "taker_buy_quote": 164756.3858 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 3.357, "high": 3.382, "low": 3.249, "close": 3.311, "volume": 173143.1, "close_time": 1761663599999, "quote_volume": 573912.9912, "trades": 5173, "taker_buy_base": 77342.0, "taker_buy_quote": 256443.0221 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 3.311, "high": 3.343, "low": 3.284, "close": 3.299, "volume": 52328.3, "close_time": 1761667199999, "quote_volume": 173439.3481, "trades": 1871, "taker_buy_base": 20211.7, "taker_buy_quote": 67040.4002 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 3.298, "high": 3.317, "low": 3.28, "close": 3.297, "volume": 44368.3, "close_time": 1761670799999, "quote_volume": 146424.8871, "trades": 1861, "taker_buy_base": 21176.0, "taker_buy_quote": 69891.4598 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 3.298, "high": 3.302, "low": 3.276, "close": 3.279, "volume": 45483.7, "close_time": 1761674399999, "quote_volume": 149485.6768, "trades": 1201, "taker_buy_base": 20595.8, "taker_buy_quote": 67709.1625 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 3.279, "high": 3.298, "low": 3.257, "close": 3.282, "volume": 50523.5, "close_time": 1761677999999, "quote_volume": 165441.9191, "trades": 2064, "taker_buy_base": 28293.9, "taker_buy_quote": 92691.9001 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 3.283, "high": 3.286, "low": 3.208, "close": 3.225, "volume": 96524.0, "close_time": 1761681599999, "quote_volume": 312256.0256, "trades": 3579, "taker_buy_base": 48712.5, "taker_buy_quote": 157500.7127 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 3.224, "high": 3.224, "low": 3.153, "close": 3.187, "volume": 234876.5, "close_time": 1761685199999, "quote_volume": 748453.7992, "trades": 5955, "taker_buy_base": 115630.4, "taker_buy_quote": 368726.2928 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 3.186, "high": 3.224, "low": 3.148, "close": 3.211, "volume": 90739.9, "close_time": 1761688799999, "quote_volume": 288620.8644, "trades": 2120, "taker_buy_base": 40152.1, "taker_buy_quote": 128050.9509 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 3.211, "high": 3.244, "low": 3.199, "close": 3.237, "volume": 75538.3, "close_time": 1761692399999, "quote_volume": 243597.3799, "trades": 2038, "taker_buy_base": 26495.1, "taker_buy_quote": 85424.8224 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 3.237, "high": 3.239, "low": 3.218, "close": 3.223, "volume": 23756.7, "close_time": 1761695999999, "quote_volume": 76708.2601, "trades": 1010, "taker_buy_base": 7959.9, "taker_buy_quote": 25716.2436 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.222, "high": 3.246, "low": 3.218, "close": 3.221, "volume": 70623.7, "close_time": 1761699599999, "quote_volume": 228168.5396, "trades": 2023, "taker_buy_base": 31173.3, "taker_buy_quote": 100762.106 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 3.221, "high": 3.272, "low": 3.208, "close": 3.253, "volume": 154221.0, "close_time": 1761703199999, "quote_volume": 499718.6297, "trades": 6458, "taker_buy_base": 83428.9, "taker_buy_quote": 270468.6073 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 3.253, "high": 3.257, "low": 3.233, "close": 3.245, "volume": 75656.8, "close_time": 1761706799999, "quote_volume": 245466.8777, "trades": 3219, "taker_buy_base": 42152.9, "taker_buy_quote": 136774.9595 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 3.245, "high": 3.265, "low": 3.23, "close": 3.255, "volume": 35029.3, "close_time": 1761710399999, "quote_volume": 113733.74, "trades": 1599, "taker_buy_base": 19199.9, "taker_buy_quote": 62324.8186 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 3.254, "high": 3.272, "low": 3.249, "close": 3.255, "volume": 19662.9, "close_time": 1761713999999, "quote_volume": 64024.7608, "trades": 835, "taker_buy_base": 6913.9, "taker_buy_quote": 22520.5668 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 3.255, "high": 3.261, "low": 3.234, "close": 3.255, "volume": 39290.0, "close_time": 1761717599999, "quote_volume": 127600.4519, "trades": 1499, "taker_buy_base": 20281.2, "taker_buy_quote": 65892.364 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 3.254, "high": 3.264, "low": 3.238, "close": 3.246, "volume": 72247.4, "close_time": 1761721199999, "quote_volume": 234821.5698, "trades": 980, "taker_buy_base": 11203.1, "taker_buy_quote": 36412.3437 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 3.246, "high": 3.284, "low": 3.245, "close": 3.258, "volume": 99664.1, "close_time": 1761724799999, "quote_volume": 325042.6026, "trades": 2293, "taker_buy_base": 30881.4, "taker_buy_quote": 100793.7698 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 3.258, "high": 3.26, "low": 3.23, "close": 3.233, "volume": 26241.3, "close_time": 1761728399999, "quote_volume": 85185.6295, "trades": 1015, "taker_buy_base": 10702.9, "taker_buy_quote": 34756.3452 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 3.232, "high": 3.259, "low": 3.223, "close": 3.252, "volume": 40595.3, "close_time": 1761731999999, "quote_volume": 131634.6843, "trades": 1065, "taker_buy_base": 25984.7, "taker_buy_quote": 84196.7595 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 3.252, "high": 3.278, "low": 3.246, "close": 3.258, "volume": 53591.1, "close_time": 1761735599999, "quote_volume": 174759.2278, "trades": 1640, "taker_buy_base": 23628.4, "taker_buy_quote": 77077.035 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 3.258, "high": 3.281, "low": 3.248, "close": 3.271, "volume": 60177.1, "close_time": 1761739199999, "quote_volume": 196461.9709, "trades": 2279, "taker_buy_base": 36740.1, "taker_buy_quote": 120016.6126 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 3.271, "high": 3.284, "low": 3.247, "close": 3.252, "volume": 62143.8, "close_time": 1761742799999, "quote_volume": 202913.7821, "trades": 2027, "taker_buy_base": 23629.0, "taker_buy_quote": 77199.1974 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 3.253, "high": 3.277, "low": 3.24, "close": 3.253, "volume": 51523.1, "close_time": 1761746399999, "quote_volume": 167866.3601, "trades": 2499, "taker_buy_base": 27511.0, "taker_buy_quote": 89637.37 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 3.253, "high": 3.257, "low": 3.214, "close": 3.229, "volume": 61853.6, "close_time": 1761749999999, "quote_volume": 200070.2556, "trades": 2503, "taker_buy_base": 22311.9, "taker_buy_quote": 72166.4353 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 3.229, "high": 3.235, "low": 3.176, "close": 3.192, "volume": 76295.2, "close_time": 1761753599999, "quote_volume": 244586.7092, "trades": 3200, "taker_buy_base": 32838.5, "taker_buy_quote": 105057.3689 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 3.191, "high": 3.205, "low": 3.166, "close": 3.182, "volume": 56829.5, "close_time": 1761757199999, "quote_volume": 180999.5108, "trades": 2890, "taker_buy_base": 27973.4, "taker_buy_quote": 89150.5111 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 3.182, "high": 3.267, "low": 3.172, "close": 3.267, "volume": 59117.2, "close_time": 1761760799999, "quote_volume": 190323.0359, "trades": 2463, "taker_buy_base": 31909.3, "taker_buy_quote": 102765.1186 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 3.266, "high": 3.276, "low": 3.11, "close": 3.212, "volume": 421877.9, "close_time": 1761764399999, "quote_volume": 1343700.1206, "trades": 17216, "taker_buy_base": 197329.2, "taker_buy_quote": 628986.007 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 3.212, "high": 3.245, "low": 3.183, "close": 3.221, "volume": 117420.7, "close_time": 1761767999999, "quote_volume": 377552.5259, "trades": 5859, "taker_buy_base": 65056.3, "taker_buy_quote": 209114.2988 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 3.221, "high": 3.276, "low": 3.201, "close": 3.27, "volume": 111064.1, "close_time": 1761771599999, "quote_volume": 359542.8522, "trades": 4657, "taker_buy_base": 63986.5, "taker_buy_quote": 207382.3126 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 3.27, "high": 3.279, "low": 3.255, "close": 3.27, "volume": 65781.4, "close_time": 1761775199999, "quote_volume": 214997.0951, "trades": 1274, "taker_buy_base": 26278.3, "taker_buy_quote": 85845.5062 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 3.27, "high": 3.298, "low": 3.262, "close": 3.277, "volume": 83307.8, "close_time": 1761778799999, "quote_volume": 273375.2848, "trades": 2050, "taker_buy_base": 56517.9, "taker_buy_quote": 185450.2541 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 3.276, "high": 3.287, "low": 3.246, "close": 3.285, "volume": 234315.7, "close_time": 1761782399999, "quote_volume": 764976.0969, "trades": 4548, "taker_buy_base": 142028.1, "taker_buy_quote": 463713.0089 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.285, "high": 3.319, "low": 3.264, "close": 3.299, "volume": 116877.7, "close_time": 1761785999999, "quote_volume": 384753.7628, "trades": 2929, "taker_buy_base": 66113.2, "taker_buy_quote": 217491.7557 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 3.298, "high": 3.303, "low": 3.267, "close": 3.284, "volume": 56716.7, "close_time": 1761789599999, "quote_volume": 186260.6347, "trades": 1990, "taker_buy_base": 29386.8, "taker_buy_quote": 96491.0083 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 3.285, "high": 3.323, "low": 3.275, "close": 3.29, "volume": 73309.7, "close_time": 1761793199999, "quote_volume": 242181.5978, "trades": 1730, "taker_buy_base": 48842.5, "taker_buy_quote": 161412.9703 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 3.29, "high": 3.3, "low": 3.266, "close": 3.28, "volume": 63248.6, "close_time": 1761796799999, "quote_volume": 207378.0539, "trades": 1847, "taker_buy_base": 44517.5, "taker_buy_quote": 145976.7584 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 3.28, "high": 3.302, "low": 3.212, "close": 3.248, "volume": 431914.1, "close_time": 1761800399999, "quote_volume": 1405886.9738, "trades": 22028, "taker_buy_base": 264495.3, "taker_buy_quote": 861377.1138 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 3.248, "high": 3.307, "low": 3.243, "close": 3.297, "volume": 153988.5, "close_time": 1761803999999, "quote_volume": 502098.7375, "trades": 5297, "taker_buy_base": 99362.9, "taker_buy_quote": 323910.6414 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 3.296, "high": 3.315, "low": 3.267, "close": 3.294, "volume": 93774.8, "close_time": 1761807599999, "quote_volume": 309620.5089, "trades": 1682, "taker_buy_base": 33879.7, "taker_buy_quote": 111798.8519 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 3.294, "high": 3.34, "low": 3.288, "close": 3.318, "volume": 81989.7, "close_time": 1761811199999, "quote_volume": 271832.0828, "trades": 1654, "taker_buy_base": 39610.9, "taker_buy_quote": 131270.5833 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 3.318, "high": 3.319, "low": 3.277, "close": 3.28, "volume": 43693.5, "close_time": 1761814799999, "quote_volume": 144193.5659, "trades": 1189, "taker_buy_base": 25797.0, "taker_buy_quote": 85127.8564 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 3.28, "high": 3.287, "low": 3.221, "close": 3.224, "volume": 184066.5, "close_time": 1761818399999, "quote_volume": 598819.8807, "trades": 3445, "taker_buy_base": 56454.9, "taker_buy_quote": 183524.9079 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 3.224, "high": 3.243, "low": 3.204, "close": 3.215, "volume": 58633.5, "close_time": 1761821999999, "quote_volume": 189101.1446, "trades": 1751, "taker_buy_base": 33971.5, "taker_buy_quote": 109571.1091 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 3.215, "high": 3.226, "low": 3.201, "close": 3.206, "volume": 34514.3, "close_time": 1761825599999, "quote_volume": 110932.2081, "trades": 1155, "taker_buy_base": 18555.7, "taker_buy_quote": 59653.4618 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 3.206, "high": 3.209, "low": 3.133, "close": 3.17, "volume": 352815.2, "close_time": 1761829199999, "quote_volume": 1118526.8142, "trades": 8375, "taker_buy_base": 198388.9, "taker_buy_quote": 628504.1509 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 3.169, "high": 3.185, "low": 3.105, "close": 3.108, "volume": 483082.4, "close_time": 1761832799999, "quote_volume": 1515123.8154, "trades": 11735, "taker_buy_base": 280573.1, "taker_buy_quote": 880303.8789 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 3.109, "high": 3.135, "low": 3.063, "close": 3.07, "volume": 366244.2, "close_time": 1761836399999, "quote_volume": 1133807.6254, "trades": 8912, "taker_buy_base": 199808.9, "taker_buy_quote": 618441.8547 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 3.07, "high": 3.082, "low": 3.003, "close": 3.017, "volume": 200315.0, "close_time": 1761839999999, "quote_volume": 608200.3705, "trades": 4811, "taker_buy_base": 101002.8, "taker_buy_quote": 306520.6753 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 3.017, "high": 3.046, "low": 3.003, "close": 3.015, "volume": 205524.9, "close_time": 1761843599999, "quote_volume": 621511.3901, "trades": 3173, "taker_buy_base": 80386.8, "taker_buy_quote": 243194.3329 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 3.014, "high": 3.014, "low": 2.938, "close": 2.998, "volume": 218180.2, "close_time": 1761847199999, "quote_volume": 647642.9804, "trades": 3882, "taker_buy_base": 106987.3, "taker_buy_quote": 317638.3018 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 2.999, "high": 3.004, "low": 2.95, "close": 2.952, "volume": 73952.9, "close_time": 1761850799999, "quote_volume": 220052.9898, "trades": 2125, "taker_buy_base": 33929.1, "taker_buy_quote": 100843.2051 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 2.951, "high": 2.953, "low": 2.907, "close": 2.916, "volume": 213113.2, "close_time": 1761854399999, "quote_volume": 624426.3426, "trades": 3968, "taker_buy_base": 102082.4, "taker_buy_quote": 299268.8807 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.915, "high": 2.984, "low": 2.91, "close": 2.983, "volume": 127968.6, "close_time": 1761857999999, "quote_volume": 376729.59, "trades": 2750, "taker_buy_base": 76191.4, "taker_buy_quote": 224577.9038 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 2.983, "high": 2.994, "low": 2.963, "close": 2.987, "volume": 63897.6, "close_time": 1761861599999, "quote_volume": 190395.3048, "trades": 1126, "taker_buy_base": 45066.9, "taker_buy_quote": 134243.3931 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 2.988, "high": 3.032, "low": 2.983, "close": 3.032, "volume": 51511.7, "close_time": 1761865199999, "quote_volume": 154826.663, "trades": 1304, "taker_buy_base": 40742.1, "taker_buy_quote": 122457.3392 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 3.032, "high": 3.055, "low": 3.024, "close": 3.051, "volume": 49564.1, "close_time": 1761868799999, "quote_volume": 150626.5776, "trades": 1436, "taker_buy_base": 34072.9, "taker_buy_quote": 103576.6589 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 3.05, "high": 3.087, "low": 3.038, "close": 3.074, "volume": 75221.9, "close_time": 1761872399999, "quote_volume": 230274.9174, "trades": 1776, "taker_buy_base": 41377.0, "taker_buy_quote": 126712.5525 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 3.075, "high": 3.102, "low": 3.068, "close": 3.093, "volume": 62636.2, "close_time": 1761875999999, "quote_volume": 193692.4064, "trades": 1385, "taker_buy_base": 31038.6, "taker_buy_quote": 96003.2415 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 3.093, "high": 3.098, "low": 3.069, "close": 3.089, "volume": 59077.9, "close_time": 1761879599999, "quote_volume": 182347.7815, "trades": 1164, "taker_buy_base": 34979.6, "taker_buy_quote": 108053.6964 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 3.09, "high": 3.106, "low": 3.076, "close": 3.089, "volume": 40846.5, "close_time": 1761883199999, "quote_volume": 126257.4769, "trades": 1017, "taker_buy_base": 21895.5, "taker_buy_quote": 67676.0727 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 3.09, "high": 3.138, "low": 3.087, "close": 3.125, "volume": 125527.4, "close_time": 1761886799999, "quote_volume": 392029.9988, "trades": 2219, "taker_buy_base": 60254.8, "taker_buy_quote": 188082.1233 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 3.124, "high": 3.124, "low": 3.085, "close": 3.086, "volume": 75485.7, "close_time": 1761890399999, "quote_volume": 234779.3059, "trades": 820, "taker_buy_base": 56002.0, "taker_buy_quote": 174299.7535 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 3.087, "high": 3.092, "low": 3.072, "close": 3.077, "volume": 60982.8, "close_time": 1761893999999, "quote_volume": 187982.232, "trades": 1133, "taker_buy_base": 29323.7, "taker_buy_quote": 90382.4124 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 3.078, "high": 3.086, "low": 3.063, "close": 3.077, "volume": 30388.4, "close_time": 1761897599999, "quote_volume": 93399.6465, "trades": 703, "taker_buy_base": 14953.6, "taker_buy_quote": 45975.6381 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 3.076, "high": 3.085, "low": 3.057, "close": 3.081, "volume": 35300.8, "close_time": 1761901199999, "quote_volume": 108436.1478, "trades": 705, "taker_buy_base": 18762.3, "taker_buy_quote": 57693.4658 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 3.078, "high": 3.091, "low": 3.068, "close": 3.079, "volume": 42198.9, "close_time": 1761904799999, "quote_volume": 129950.1914, "trades": 759, "taker_buy_base": 21579.0, "taker_buy_quote": 66462.8365 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 3.08, "high": 3.09, "low": 3.052, "close": 3.055, "volume": 106967.1, "close_time": 1761908399999, "quote_volume": 328686.0413, "trades": 2687, "taker_buy_base": 55376.2, "taker_buy_quote": 170168.5136 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 3.056, "high": 3.105, "low": 3.034, "close": 3.102, "volume": 459190.3, "close_time": 1761911999999, "quote_volume": 1405536.933, "trades": 13234, "taker_buy_base": 380504.3, "taker_buy_quote": 1165191.5136 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 3.102, "high": 3.12, "low": 3.069, "close": 3.07, "volume": 183596.7, "close_time": 1761915599999, "quote_volume": 568381.9319, "trades": 8212, "taker_buy_base": 127623.7, "taker_buy_quote": 395263.0393 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 3.071, "high": 3.113, "low": 3.07, "close": 3.102, "volume": 75498.1, "close_time": 1761919199999, "quote_volume": 233304.8961, "trades": 2860, "taker_buy_base": 40650.1, "taker_buy_quote": 125695.0252 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 3.103, "high": 3.11, "low": 3.05, "close": 3.099, "volume": 100831.5, "close_time": 1761922799999, "quote_volume": 310401.89, "trades": 3673, "taker_buy_base": 51442.1, "taker_buy_quote": 158478.0197 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 3.098, "high": 3.108, "low": 3.069, "close": 3.079, "volume": 82261.9, "close_time": 1761926399999, "quote_volume": 254172.8129, "trades": 2547, "taker_buy_base": 44930.4, "taker_buy_quote": 138823.0636 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 3.078, "high": 3.086, "low": 2.998, "close": 3.002, "volume": 175633.8, "close_time": 1761929999999, "quote_volume": 531970.8352, "trades": 3312, "taker_buy_base": 57705.2, "taker_buy_quote": 174653.7972 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 3.001, "high": 3.04, "low": 2.985, "close": 3.026, "volume": 102009.5, "close_time": 1761933599999, "quote_volume": 306847.8999, "trades": 3178, "taker_buy_base": 64819.4, "taker_buy_quote": 195009.5165 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 3.027, "high": 3.061, "low": 3.005, "close": 3.045, "volume": 74674.2, "close_time": 1761937199999, "quote_volume": 226450.3285, "trades": 2646, "taker_buy_base": 35732.7, "taker_buy_quote": 108386.8908 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 3.044, "high": 3.113, "low": 3.025, "close": 3.108, "volume": 75974.7, "close_time": 1761940799999, "quote_volume": 233861.3069, "trades": 2486, "taker_buy_base": 44651.8, "taker_buy_quote": 137607.5906 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 3.108, "high": 3.116, "low": 3.067, "close": 3.069, "volume": 39221.1, "close_time": 1761944399999, "quote_volume": 121294.0933, "trades": 1593, "taker_buy_base": 16925.0, "taker_buy_quote": 52440.2422 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 3.069, "high": 3.076, "low": 3.055, "close": 3.061, "volume": 26070.4, "close_time": 1761947999999, "quote_volume": 79884.516, "trades": 785, "taker_buy_base": 11363.0, "taker_buy_quote": 34836.7631 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 3.062, "high": 3.082, "low": 3.06, "close": 3.071, "volume": 19573.4, "close_time": 1761951599999, "quote_volume": 60110.3437, "trades": 674, "taker_buy_base": 7617.4, "taker_buy_quote": 23402.5713 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 3.071, "high": 3.073, "low": 3.058, "close": 3.063, "volume": 16947.7, "close_time": 1761955199999, "quote_volume": 51904.8238, "trades": 913, "taker_buy_base": 4904.8, "taker_buy_quote": 15027.3418 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 3.062, "high": 3.074, "low": 3.047, "close": 3.073, "volume": 29924.4, "close_time": 1761958799999, "quote_volume": 91507.3357, "trades": 744, "taker_buy_base": 13067.5, "taker_buy_quote": 40017.5624 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 3.072, "high": 3.091, "low": 3.066, "close": 3.071, "volume": 16267.4, "close_time": 1761962399999, "quote_volume": 50052.4417, "trades": 679, "taker_buy_base": 8118.0, "taker_buy_quote": 24978.3414 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 3.07, "high": 3.095, "low": 3.056, "close": 3.094, "volume": 10551.8, "close_time": 1761965999999, "quote_volume": 32481.1032, "trades": 512, "taker_buy_base": 5706.3, "taker_buy_quote": 17563.7502 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 3.093, "high": 3.118, "low": 3.091, "close": 3.116, "volume": 21009.8, "close_time": 1761969599999, "quote_volume": 65241.1515, "trades": 728, "taker_buy_base": 9234.1, "taker_buy_quote": 28663.7577 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 3.117, "high": 3.118, "low": 3.09, "close": 3.101, "volume": 26793.3, "close_time": 1761973199999, "quote_volume": 83099.7843, "trades": 846, "taker_buy_base": 13108.3, "taker_buy_quote": 40651.8822 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 3.101, "high": 3.117, "low": 3.085, "close": 3.106, "volume": 33311.2, "close_time": 1761976799999, "quote_volume": 103515.6826, "trades": 1010, "taker_buy_base": 20551.8, "taker_buy_quote": 63892.0372 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 3.106, "high": 3.115, "low": 3.098, "close": 3.113, "volume": 12148.3, "close_time": 1761980399999, "quote_volume": 37715.9837, "trades": 570, "taker_buy_base": 6018.6, "taker_buy_quote": 18685.1427 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 3.114, "high": 3.138, "low": 3.111, "close": 3.138, "volume": 19170.9, "close_time": 1761983999999, "quote_volume": 59912.8916, "trades": 1031, "taker_buy_base": 9675.3, "taker_buy_quote": 30225.8398 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 3.139, "high": 3.181, "low": 3.133, "close": 3.18, "volume": 74346.2, "close_time": 1761987599999, "quote_volume": 234766.0273, "trades": 2616, "taker_buy_base": 44881.5, "taker_buy_quote": 141778.642 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 3.179, "high": 3.184, "low": 3.147, "close": 3.151, "volume": 67009.5, "close_time": 1761991199999, "quote_volume": 212425.6502, "trades": 1630, "taker_buy_base": 36350.7, "taker_buy_quote": 115296.8162 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 3.151, "high": 3.169, "low": 3.15, "close": 3.155, "volume": 28524.8, "close_time": 1761994799999, "quote_volume": 90116.8266, "trades": 1009, "taker_buy_base": 11086.0, "taker_buy_quote": 35031.2975 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 3.156, "high": 3.171, "low": 3.142, "close": 3.156, "volume": 17930.9, "close_time": 1761998399999, "quote_volume": 56655.4554, "trades": 862, "taker_buy_base": 9310.4, "taker_buy_quote": 29452.5319 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 3.157, "high": 3.161, "low": 3.142, "close": 3.147, "volume": 28375.5, "close_time": 1762001999999, "quote_volume": 89415.4728, "trades": 939, "taker_buy_base": 16664.5, "taker_buy_quote": 52522.6569 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 3.147, "high": 3.151, "low": 3.111, "close": 3.132, "volume": 39303.3, "close_time": 1762005599999, "quote_volume": 122985.5888, "trades": 1375, "taker_buy_base": 16134.9, "taker_buy_quote": 50528.047 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 3.132, "high": 3.137, "low": 3.1, "close": 3.113, "volume": 34091.3, "close_time": 1762009199999, "quote_volume": 106127.2376, "trades": 1519, "taker_buy_base": 15857.6, "taker_buy_quote": 49406.3631 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 3.113, "high": 3.141, "low": 3.109, "close": 3.133, "volume": 39976.8, "close_time": 1762012799999, "quote_volume": 124972.5185, "trades": 1474, "taker_buy_base": 22796.9, "taker_buy_quote": 71289.5178 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 3.134, "high": 3.148, "low": 3.124, "close": 3.133, "volume": 47432.5, "close_time": 1762016399999, "quote_volume": 148843.19, "trades": 1316, "taker_buy_base": 19835.5, "taker_buy_quote": 62281.9717 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 3.132, "high": 3.135, "low": 3.108, "close": 3.113, "volume": 27295.3, "close_time": 1762019999999, "quote_volume": 85125.5666, "trades": 902, "taker_buy_base": 10451.1, "taker_buy_quote": 32589.4341 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 3.113, "high": 3.125, "low": 3.11, "close": 3.122, "volume": 16491.2, "close_time": 1762023599999, "quote_volume": 51402.5899, "trades": 576, "taker_buy_base": 4465.2, "taker_buy_quote": 13921.9568 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 3.123, "high": 3.135, "low": 3.12, "close": 3.131, "volume": 12034.8, "close_time": 1762027199999, "quote_volume": 37655.0166, "trades": 462, "taker_buy_base": 6126.4, "taker_buy_quote": 19176.6832 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 3.131, "high": 3.17, "low": 3.13, "close": 3.153, "volume": 19640.8, "close_time": 1762030799999, "quote_volume": 61934.6692, "trades": 1145, "taker_buy_base": 10096.7, "taker_buy_quote": 31825.7154 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 3.152, "high": 3.155, "low": 3.11, "close": 3.114, "volume": 23015.5, "close_time": 1762034399999, "quote_volume": 72148.2778, "trades": 1044, "taker_buy_base": 10900.7, "taker_buy_quote": 34178.5047 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 3.114, "high": 3.119, "low": 3.095, "close": 3.114, "volume": 16943.9, "close_time": 1762037999999, "quote_volume": 52634.2629, "trades": 677, "taker_buy_base": 9241.0, "taker_buy_quote": 28711.5467 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 3.114, "high": 3.131, "low": 3.113, "close": 3.128, "volume": 11338.1, "close_time": 1762041599999, "quote_volume": 35357.9651, "trades": 478, "taker_buy_base": 4891.5, "taker_buy_quote": 15257.7166 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 3.128, "high": 3.13, "low": 3.108, "close": 3.109, "volume": 22855.3, "close_time": 1762045199999, "quote_volume": 71288.6943, "trades": 861, "taker_buy_base": 6326.7, "taker_buy_quote": 19742.6125 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 3.109, "high": 3.121, "low": 3.1, "close": 3.104, "volume": 20624.1, "close_time": 1762048799999, "quote_volume": 64204.0619, "trades": 528, "taker_buy_base": 13340.0, "taker_buy_quote": 41547.2515 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 3.103, "high": 3.128, "low": 3.099, "close": 3.109, "volume": 19981.3, "close_time": 1762052399999, "quote_volume": 62073.1349, "trades": 527, "taker_buy_base": 5680.7, "taker_buy_quote": 17688.8176 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 3.109, "high": 3.113, "low": 3.089, "close": 3.094, "volume": 13264.1, "close_time": 1762055999999, "quote_volume": 41111.0744, "trades": 533, "taker_buy_base": 5873.3, "taker_buy_quote": 18209.9409 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 3.094, "high": 3.125, "low": 3.088, "close": 3.124, "volume": 66089.5, "close_time": 1762059599999, "quote_volume": 204720.7458, "trades": 1420, "taker_buy_base": 41010.9, "taker_buy_quote": 127044.3933 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 3.124, "high": 3.124, "low": 3.097, "close": 3.116, "volume": 59699.6, "close_time": 1762063199999, "quote_volume": 185651.2127, "trades": 1273, "taker_buy_base": 38037.0, "taker_buy_quote": 118351.1033 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 3.116, "high": 3.121, "low": 3.105, "close": 3.118, "volume": 20884.7, "close_time": 1762066799999, "quote_volume": 65021.9077, "trades": 914, "taker_buy_base": 11291.1, "taker_buy_quote": 35162.6758 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 3.118, "high": 3.135, "low": 3.106, "close": 3.126, "volume": 26696.7, "close_time": 1762070399999, "quote_volume": 83180.828, "trades": 937, "taker_buy_base": 12050.0, "taker_buy_quote": 37541.7849 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 3.127, "high": 3.127, "low": 3.069, "close": 3.073, "volume": 52589.2, "close_time": 1762073999999, "quote_volume": 162546.6906, "trades": 1558, "taker_buy_base": 17396.6, "taker_buy_quote": 53780.7315 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 3.072, "high": 3.09, "low": 3.052, "close": 3.053, "volume": 62764.8, "close_time": 1762077599999, "quote_volume": 192636.4194, "trades": 2437, "taker_buy_base": 24743.1, "taker_buy_quote": 75983.6924 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 3.052, "high": 3.065, "low": 3.038, "close": 3.059, "volume": 52596.0, "close_time": 1762081199999, "quote_volume": 160562.2013, "trades": 1708, "taker_buy_base": 18604.3, "taker_buy_quote": 56779.395 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 3.06, "high": 3.092, "low": 3.056, "close": 3.09, "volume": 46311.1, "close_time": 1762084799999, "quote_volume": 142343.6121, "trades": 1514, "taker_buy_base": 21835.7, "taker_buy_quote": 67169.6827 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 3.091, "high": 3.094, "low": 3.07, "close": 3.073, "volume": 55348.2, "close_time": 1762088399999, "quote_volume": 170501.8859, "trades": 1186, "taker_buy_base": 26366.0, "taker_buy_quote": 81203.0819 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 3.074, "high": 3.074, "low": 3.049, "close": 3.052, "volume": 39920.1, "close_time": 1762091999999, "quote_volume": 122210.45, "trades": 1229, "taker_buy_base": 12912.0, "taker_buy_quote": 39529.0044 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 3.052, "high": 3.058, "low": 3.003, "close": 3.01, "volume": 60480.5, "close_time": 1762095599999, "quote_volume": 183052.0118, "trades": 1853, "taker_buy_base": 26992.4, "taker_buy_quote": 81685.9605 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 3.009, "high": 3.036, "low": 2.996, "close": 3.013, "volume": 90361.3, "close_time": 1762099199999, "quote_volume": 272577.7762, "trades": 2243, "taker_buy_base": 33528.4, "taker_buy_quote": 101189.0021 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 3.013, "high": 3.047, "low": 2.99, "close": 3.045, "volume": 63417.5, "close_time": 1762102799999, "quote_volume": 191218.2005, "trades": 2090, "taker_buy_base": 36224.9, "taker_buy_quote": 109356.7588 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 3.045, "high": 3.048, "low": 3.018, "close": 3.032, "volume": 25084.6, "close_time": 1762106399999, "quote_volume": 76095.2698, "trades": 966, "taker_buy_base": 11538.8, "taker_buy_quote": 35025.669 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 3.03, "high": 3.03, "low": 3.014, "close": 3.017, "volume": 13237.4, "close_time": 1762109999999, "quote_volume": 39992.1973, "trades": 625, "taker_buy_base": 5081.3, "taker_buy_quote": 15360.2393 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 3.018, "high": 3.022, "low": 3.005, "close": 3.015, "volume": 20526.0, "close_time": 1762113599999, "quote_volume": 61827.0064, "trades": 606, "taker_buy_base": 8457.1, "taker_buy_quote": 25476.2308 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 3.014, "high": 3.014, "low": 2.995, "close": 3.009, "volume": 51986.1, "close_time": 1762117199999, "quote_volume": 156141.9313, "trades": 1005, "taker_buy_base": 17133.9, "taker_buy_quote": 51479.991 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 3.01, "high": 3.019, "low": 3.001, "close": 3.013, "volume": 17047.0, "close_time": 1762120799999, "quote_volume": 51309.5394, "trades": 511, "taker_buy_base": 8687.0, "taker_buy_quote": 26144.4638 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 3.014, "high": 3.018, "low": 2.996, "close": 3.011, "volume": 26944.1, "close_time": 1762124399999, "quote_volume": 81032.0771, "trades": 507, "taker_buy_base": 12051.0, "taker_buy_quote": 36232.4446 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 3.011, "high": 3.063, "low": 3.011, "close": 3.054, "volume": 51599.2, "close_time": 1762127999999, "quote_volume": 156901.1347, "trades": 1592, "taker_buy_base": 27579.8, "taker_buy_quote": 83861.0973 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 3.054, "high": 3.064, "low": 3.005, "close": 3.008, "volume": 28928.5, "close_time": 1762131599999, "quote_volume": 87743.3514, "trades": 1067, "taker_buy_base": 9825.2, "taker_buy_quote": 29849.0635 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 3.007, "high": 3.011, "low": 2.977, "close": 2.988, "volume": 74126.6, "close_time": 1762135199999, "quote_volume": 221757.1264, "trades": 1629, "taker_buy_base": 34080.4, "taker_buy_quote": 102010.6619 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 2.988, "high": 2.999, "low": 2.939, "close": 2.965, "volume": 66201.0, "close_time": 1762138799999, "quote_volume": 196246.027, "trades": 2175, "taker_buy_base": 25837.6, "taker_buy_quote": 76804.0826 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 2.966, "high": 2.969, "low": 2.852, "close": 2.856, "volume": 148407.5, "close_time": 1762142399999, "quote_volume": 430663.1736, "trades": 4544, "taker_buy_base": 51338.4, "taker_buy_quote": 149084.463 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.856, "high": 2.871, "low": 2.83, "close": 2.869, "volume": 171585.1, "close_time": 1762145999999, "quote_volume": 488976.2722, "trades": 2894, "taker_buy_base": 102552.7, "taker_buy_quote": 292616.8959 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 2.868, "high": 2.892, "low": 2.83, "close": 2.834, "volume": 108756.7, "close_time": 1762149599999, "quote_volume": 311061.2399, "trades": 2666, "taker_buy_base": 48729.0, "taker_buy_quote": 139714.5919 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 2.834, "high": 2.836, "low": 2.767, "close": 2.79, "volume": 169953.9, "close_time": 1762153199999, "quote_volume": 475507.6608, "trades": 4395, "taker_buy_base": 72527.5, "taker_buy_quote": 202897.7221 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 2.789, "high": 2.836, "low": 2.772, "close": 2.802, "volume": 88980.5, "close_time": 1762156799999, "quote_volume": 249286.8559, "trades": 2656, "taker_buy_base": 38475.6, "taker_buy_quote": 107843.661 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.802, "high": 2.812, "low": 2.747, "close": 2.779, "volume": 192852.5, "close_time": 1762160399999, "quote_volume": 535847.304, "trades": 3537, "taker_buy_base": 75564.6, "taker_buy_quote": 210142.4001 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 2.779, "high": 2.825, "low": 2.757, "close": 2.764, "volume": 194622.0, "close_time": 1762163999999, "quote_volume": 543570.2353, "trades": 3395, "taker_buy_base": 114549.4, "taker_buy_quote": 320007.0119 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 2.765, "high": 2.78, "low": 2.736, "close": 2.743, "volume": 97520.5, "close_time": 1762167599999, "quote_volume": 268855.0532, "trades": 1863, "taker_buy_base": 47341.2, "taker_buy_quote": 130600.2252 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 2.744, "high": 2.793, "low": 2.744, "close": 2.77, "volume": 69292.9, "close_time": 1762171199999, "quote_volume": 192039.2301, "trades": 2043, "taker_buy_base": 39411.3, "taker_buy_quote": 109330.8018 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.77, "high": 2.821, "low": 2.77, "close": 2.805, "volume": 146677.2, "close_time": 1762174799999, "quote_volume": 411334.98, "trades": 2951, "taker_buy_base": 82626.5, "taker_buy_quote": 231709.5116 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 2.804, "high": 2.838, "low": 2.78, "close": 2.817, "volume": 96285.9, "close_time": 1762178399999, "quote_volume": 270408.9259, "trades": 2244, "taker_buy_base": 50944.3, "taker_buy_quote": 142947.8168 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 2.818, "high": 2.853, "low": 2.809, "close": 2.836, "volume": 64328.5, "close_time": 1762181999999, "quote_volume": 181923.3901, "trades": 2792, "taker_buy_base": 32689.4, "taker_buy_quote": 92515.5971 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 2.837, "high": 2.843, "low": 2.6, "close": 2.661, "volume": 766928.3, "close_time": 1762185599999, "quote_volume": 2063911.5117, "trades": 19902, "taker_buy_base": 336158.0, "taker_buy_quote": 904309.3855 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.661, "high": 2.753, "low": 2.643, "close": 2.737, "volume": 293899.6, "close_time": 1762189199999, "quote_volume": 799683.4529, "trades": 9461, "taker_buy_base": 166647.4, "taker_buy_quote": 454062.1528 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 2.735, "high": 2.793, "low": 2.729, "close": 2.746, "volume": 103356.1, "close_time": 1762192799999, "quote_volume": 284649.6012, "trades": 3663, "taker_buy_base": 49981.8, "taker_buy_quote": 137696.4108 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 2.747, "high": 2.768, "low": 2.722, "close": 2.723, "volume": 71684.0, "close_time": 1762196399999, "quote_volume": 196962.0307, "trades": 2020, "taker_buy_base": 26298.8, "taker_buy_quote": 72330.9948 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 2.722, "high": 2.743, "low": 2.71, "close": 2.715, "volume": 51740.5, "close_time": 1762199999999, "quote_volume": 141013.8959, "trades": 2027, "taker_buy_base": 27511.2, "taker_buy_quote": 75023.5268 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.716, "high": 2.727, "low": 2.654, "close": 2.665, "volume": 98359.0, "close_time": 1762203599999, "quote_volume": 264092.626, "trades": 3134, "taker_buy_base": 43227.4, "taker_buy_quote": 115787.8552 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 2.664, "high": 2.714, "low": 2.658, "close": 2.701, "volume": 188605.3, "close_time": 1762207199999, "quote_volume": 506833.858, "trades": 3647, "taker_buy_base": 81001.8, "taker_buy_quote": 218091.8071 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 2.701, "high": 2.705, "low": 2.66, "close": 2.695, "volume": 46833.2, "close_time": 1762210799999, "quote_volume": 125900.4429, "trades": 1755, "taker_buy_base": 22279.3, "taker_buy_quote": 59921.3419 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 2.694, "high": 2.724, "low": 2.671, "close": 2.72, "volume": 28238.0, "close_time": 1762214399999, "quote_volume": 76306.2518, "trades": 1599, "taker_buy_base": 14884.3, "taker_buy_quote": 40248.8351 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.72, "high": 2.764, "low": 2.698, "close": 2.757, "volume": 125707.2, "close_time": 1762217999999, "quote_volume": 343193.4241, "trades": 3825, "taker_buy_base": 85792.9, "taker_buy_quote": 234336.1692 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 2.757, "high": 2.773, "low": 2.736, "close": 2.741, "volume": 35787.7, "close_time": 1762221599999, "quote_volume": 98575.6382, "trades": 1588, "taker_buy_base": 17135.9, "taker_buy_quote": 47265.9977 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 2.74, "high": 2.747, "low": 2.715, "close": 2.721, "volume": 33246.0, "close_time": 1762225199999, "quote_volume": 90751.6825, "trades": 1703, "taker_buy_base": 17459.5, "taker_buy_quote": 47659.4156 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 2.721, "high": 2.769, "low": 2.719, "close": 2.764, "volume": 94487.4, "close_time": 1762228799999, "quote_volume": 259892.1658, "trades": 2770, "taker_buy_base": 72415.8, "taker_buy_quote": 199128.2027 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.764, "high": 2.775, "low": 2.743, "close": 2.744, "volume": 36936.9, "close_time": 1762232399999, "quote_volume": 101757.8827, "trades": 1611, "taker_buy_base": 16223.8, "taker_buy_quote": 44690.8018 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 2.743, "high": 2.758, "low": 2.608, "close": 2.611, "volume": 289229.1, "close_time": 1762235999999, "quote_volume": 769815.7452, "trades": 10417, "taker_buy_base": 124167.1, "taker_buy_quote": 330851.0202 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 2.611, "high": 2.708, "low": 2.61, "close": 2.654, "volume": 169635.6, "close_time": 1762239599999, "quote_volume": 451752.8571, "trades": 10060, "taker_buy_base": 70243.1, "taker_buy_quote": 187150.8749 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 2.653, "high": 2.66, "low": 2.606, "close": 2.616, "volume": 178693.1, "close_time": 1762243199999, "quote_volume": 470572.7691, "trades": 6621, "taker_buy_base": 77603.6, "taker_buy_quote": 204716.2501 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 2.616, "high": 2.687, "low": 2.609, "close": 2.68, "volume": 144286.8, "close_time": 1762246799999, "quote_volume": 383104.6078, "trades": 5665, "taker_buy_base": 67218.4, "taker_buy_quote": 178651.5179 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 2.679, "high": 2.693, "low": 2.666, "close": 2.691, "volume": 72414.8, "close_time": 1762250399999, "quote_volume": 194136.5574, "trades": 3217, "taker_buy_base": 36848.4, "taker_buy_quote": 98829.1834 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 2.692, "high": 2.717, "low": 2.676, "close": 2.683, "volume": 84109.3, "close_time": 1762253999999, "quote_volume": 226704.9252, "trades": 3715, "taker_buy_base": 41808.8, "taker_buy_quote": 112769.4815 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 2.682, "high": 2.712, "low": 2.668, "close": 2.67, "volume": 80259.0, "close_time": 1762257599999, "quote_volume": 215511.8168, "trades": 3485, "taker_buy_base": 39435.4, "taker_buy_quote": 105969.1032 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.67, "high": 2.675, "low": 2.642, "close": 2.651, "volume": 54167.8, "close_time": 1762261199999, "quote_volume": 144023.1737, "trades": 2724, "taker_buy_base": 23854.4, "taker_buy_quote": 63451.2544 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 2.651, "high": 2.67, "low": 2.629, "close": 2.659, "volume": 55475.9, "close_time": 1762264799999, "quote_volume": 147107.6535, "trades": 2469, "taker_buy_base": 30295.4, "taker_buy_quote": 80365.2831 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 2.658, "high": 2.751, "low": 2.636, "close": 2.733, "volume": 165261.9, "close_time": 1762268399999, "quote_volume": 446410.3651, "trades": 6522, "taker_buy_base": 68934.6, "taker_buy_quote": 186104.5112 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 2.735, "high": 2.824, "low": 2.688, "close": 2.693, "volume": 246644.8, "close_time": 1762271999999, "quote_volume": 679729.3138, "trades": 8946, "taker_buy_base": 121877.4, "taker_buy_quote": 336404.694 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.693, "high": 2.715, "low": 2.637, "close": 2.643, "volume": 321735.9, "close_time": 1762275599999, "quote_volume": 865408.6911, "trades": 5749, "taker_buy_base": 94588.0, "taker_buy_quote": 254399.8558 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 2.643, "high": 2.665, "low": 2.563, "close": 2.648, "volume": 333365.9, "close_time": 1762279199999, "quote_volume": 873173.0324, "trades": 11851, "taker_buy_base": 143874.6, "taker_buy_quote": 376662.8237 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 2.647, "high": 2.647, "low": 2.538, "close": 2.617, "volume": 279985.0, "close_time": 1762282799999, "quote_volume": 723051.3569, "trades": 9915, "taker_buy_base": 127077.0, "taker_buy_quote": 328963.2736 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 2.618, "high": 2.633, "low": 2.563, "close": 2.565, "volume": 112843.7, "close_time": 1762286399999, "quote_volume": 293207.7557, "trades": 4348, "taker_buy_base": 61890.6, "taker_buy_quote": 160913.7254 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 2.565, "high": 2.624, "low": 2.46, "close": 2.587, "volume": 595377.4, "close_time": 1762289999999, "quote_volume": 1506958.0139, "trades": 17489, "taker_buy_base": 296738.4, "taker_buy_quote": 753086.591 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 2.588, "high": 2.596, "low": 2.46, "close": 2.578, "volume": 473096.6, "close_time": 1762293599999, "quote_volume": 1195155.6918, "trades": 12615, "taker_buy_base": 266450.7, "taker_buy_quote": 673630.9902 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 2.578, "high": 2.653, "low": 2.565, "close": 2.627, "volume": 263539.6, "close_time": 1762297199999, "quote_volume": 690157.188, "trades": 6132, "taker_buy_base": 163877.5, "taker_buy_quote": 429191.8319 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 2.627, "high": 2.653, "low": 2.618, "close": 2.628, "volume": 157494.4, "close_time": 1762300799999, "quote_volume": 414374.051, "trades": 5252, "taker_buy_base": 112011.4, "taker_buy_quote": 294687.1927 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.628, "high": 2.651, "low": 2.581, "close": 2.591, "volume": 211263.8, "close_time": 1762304399999, "quote_volume": 551033.5116, "trades": 6810, "taker_buy_base": 100952.1, "taker_buy_quote": 264173.1063 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 2.592, "high": 2.603, "low": 2.5, "close": 2.589, "volume": 301566.7, "close_time": 1762307999999, "quote_volume": 769805.9964, "trades": 9261, "taker_buy_base": 136701.8, "taker_buy_quote": 348973.7571 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 2.59, "high": 2.685, "low": 2.59, "close": 2.683, "volume": 363247.1, "close_time": 1762311599999, "quote_volume": 962235.3122, "trades": 7469, "taker_buy_base": 170162.7, "taker_buy_quote": 450562.5558 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 2.684, "high": 2.686, "low": 2.64, "close": 2.649, "volume": 226118.2, "close_time": 1762315199999, "quote_volume": 601584.1287, "trades": 5316, "taker_buy_base": 80221.7, "taker_buy_quote": 213548.4536 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.65, "high": 2.671, "low": 2.629, "close": 2.65, "volume": 128821.4, "close_time": 1762318799999, "quote_volume": 340917.315, "trades": 3146, "taker_buy_base": 62940.0, "taker_buy_quote": 166765.7706 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 2.651, "high": 2.681, "low": 2.647, "close": 2.677, "volume": 162189.0, "close_time": 1762322399999, "quote_volume": 433133.0297, "trades": 2129, "taker_buy_base": 69110.2, "taker_buy_quote": 184435.246 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 2.677, "high": 2.685, "low": 2.659, "close": 2.685, "volume": 69640.3, "close_time": 1762325999999, "quote_volume": 186200.4212, "trades": 1869, "taker_buy_base": 32325.3, "taker_buy_quote": 86443.5219 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 2.685, "high": 2.692, "low": 2.656, "close": 2.681, "volume": 84208.8, "close_time": 1762329599999, "quote_volume": 225125.9219, "trades": 2074, "taker_buy_base": 31086.1, "taker_buy_quote": 83147.6205 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.68, "high": 2.68, "low": 2.584, "close": 2.613, "volume": 437918.0, "close_time": 1762333199999, "quote_volume": 1146728.8074, "trades": 7830, "taker_buy_base": 109599.1, "taker_buy_quote": 286784.5325 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 2.613, "high": 2.638, "low": 2.604, "close": 2.62, "volume": 76035.3, "close_time": 1762336799999, "quote_volume": 198958.8558, "trades": 2742, "taker_buy_base": 37076.6, "taker_buy_quote": 97105.6771 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 2.62, "high": 2.627, "low": 2.586, "close": 2.59, "volume": 52797.5, "close_time": 1762340399999, "quote_volume": 137821.1794, "trades": 1952, "taker_buy_base": 25039.9, "taker_buy_quote": 65456.3328 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 2.59, "high": 2.643, "low": 2.589, "close": 2.641, "volume": 51910.7, "close_time": 1762343999999, "quote_volume": 136049.0627, "trades": 1790, "taker_buy_base": 26047.8, "taker_buy_quote": 68256.5945 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.64, "high": 2.688, "low": 2.635, "close": 2.685, "volume": 84230.7, "close_time": 1762347599999, "quote_volume": 224657.0466, "trades": 2366, "taker_buy_base": 59540.0, "taker_buy_quote": 158932.8086 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 2.684, "high": 2.713, "low": 2.661, "close": 2.697, "volume": 126144.9, "close_time": 1762351199999, "quote_volume": 338998.2775, "trades": 3035, "taker_buy_base": 66197.0, "taker_buy_quote": 177938.8985 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 2.698, "high": 2.716, "low": 2.663, "close": 2.706, "volume": 74795.5, "close_time": 1762354799999, "quote_volume": 201377.9486, "trades": 3097, "taker_buy_base": 44737.8, "taker_buy_quote": 120492.2283 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 2.706, "high": 2.724, "low": 2.69, "close": 2.722, "volume": 74444.1, "close_time": 1762358399999, "quote_volume": 201602.6761, "trades": 2829, "taker_buy_base": 36623.9, "taker_buy_quote": 99223.098 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.722, "high": 2.744, "low": 2.691, "close": 2.741, "volume": 85157.3, "close_time": 1762361999999, "quote_volume": 231043.1125, "trades": 2280, "taker_buy_base": 33827.7, "taker_buy_quote": 91820.3998 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 2.74, "high": 2.748, "low": 2.718, "close": 2.732, "volume": 62709.6, "close_time": 1762365599999, "quote_volume": 171599.8752, "trades": 1660, "taker_buy_base": 39839.5, "taker_buy_quote": 109086.4631 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 2.731, "high": 2.753, "low": 2.724, "close": 2.743, "volume": 29110.6, "close_time": 1762369199999, "quote_volume": 79689.1755, "trades": 1036, "taker_buy_base": 14024.6, "taker_buy_quote": 38400.7996 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 2.742, "high": 2.744, "low": 2.722, "close": 2.725, "volume": 32417.2, "close_time": 1762372799999, "quote_volume": 88633.1827, "trades": 995, "taker_buy_base": 12417.0, "taker_buy_quote": 33960.2086 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.725, "high": 2.74, "low": 2.711, "close": 2.718, "volume": 37017.9, "close_time": 1762376399999, "quote_volume": 100800.7723, "trades": 1386, "taker_buy_base": 19090.9, "taker_buy_quote": 52023.5438 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 2.717, "high": 2.717, "low": 2.693, "close": 2.704, "volume": 36705.0, "close_time": 1762379999999, "quote_volume": 99177.0169, "trades": 1218, "taker_buy_base": 15632.0, "taker_buy_quote": 42253.5841 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 2.705, "high": 2.727, "low": 2.699, "close": 2.726, "volume": 23915.5, "close_time": 1762383599999, "quote_volume": 64822.0172, "trades": 748, "taker_buy_base": 13347.2, "taker_buy_quote": 36188.3309 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 2.725, "high": 2.742, "low": 2.717, "close": 2.725, "volume": 101739.0, "close_time": 1762387199999, "quote_volume": 278062.9727, "trades": 1892, "taker_buy_base": 52507.8, "taker_buy_quote": 143515.5475 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.724, "high": 2.724, "low": 2.695, "close": 2.712, "volume": 122832.0, "close_time": 1762390799999, "quote_volume": 332273.4898, "trades": 1502, "taker_buy_base": 80686.8, "taker_buy_quote": 218202.9214 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 2.711, "high": 2.711, "low": 2.669, "close": 2.7, "volume": 55753.1, "close_time": 1762394399999, "quote_volume": 149794.3552, "trades": 1584, "taker_buy_base": 24745.6, "taker_buy_quote": 66466.4892 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 2.701, "high": 2.723, "low": 2.679, "close": 2.702, "volume": 55877.3, "close_time": 1762397999999, "quote_volume": 150468.7974, "trades": 1524, "taker_buy_base": 26375.1, "taker_buy_quote": 71132.8342 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 2.703, "high": 2.715, "low": 2.7, "close": 2.704, "volume": 51384.1, "close_time": 1762401599999, "quote_volume": 139136.2281, "trades": 1289, "taker_buy_base": 25001.2, "taker_buy_quote": 67699.2989 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.704, "high": 2.719, "low": 2.699, "close": 2.712, "volume": 36445.5, "close_time": 1762405199999, "quote_volume": 98701.0913, "trades": 1015, "taker_buy_base": 25294.0, "taker_buy_quote": 68495.1937 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 2.711, "high": 2.711, "low": 2.654, "close": 2.659, "volume": 35109.6, "close_time": 1762408799999, "quote_volume": 93897.5682, "trades": 1238, "taker_buy_base": 18319.5, "taker_buy_quote": 49072.4614 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 2.66, "high": 2.685, "low": 2.656, "close": 2.663, "volume": 31004.3, "close_time": 1762412399999, "quote_volume": 82712.8999, "trades": 925, "taker_buy_base": 17219.5, "taker_buy_quote": 45941.2283 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 2.664, "high": 2.684, "low": 2.655, "close": 2.668, "volume": 38449.8, "close_time": 1762415999999, "quote_volume": 102653.1943, "trades": 1360, "taker_buy_base": 21493.4, "taker_buy_quote": 57419.1322 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 2.667, "high": 2.684, "low": 2.661, "close": 2.669, "volume": 44280.7, "close_time": 1762419599999, "quote_volume": 118355.5399, "trades": 1227, "taker_buy_base": 14233.8, "taker_buy_quote": 38022.3536 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 2.67, "high": 2.687, "low": 2.662, "close": 2.667, "volume": 31903.8, "close_time": 1762423199999, "quote_volume": 85367.2887, "trades": 1209, "taker_buy_base": 18336.2, "taker_buy_quote": 49083.8742 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 2.667, "high": 2.686, "low": 2.649, "close": 2.671, "volume": 53104.1, "close_time": 1762426799999, "quote_volume": 141636.7752, "trades": 1574, "taker_buy_base": 30124.2, "taker_buy_quote": 80429.1793 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 2.671, "high": 2.674, "low": 2.655, "close": 2.667, "volume": 16978.5, "close_time": 1762430399999, "quote_volume": 45245.6177, "trades": 759, "taker_buy_base": 7558.1, "taker_buy_quote": 20133.5936 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 2.666, "high": 2.671, "low": 2.625, "close": 2.63, "volume": 60355.9, "close_time": 1762433999999, "quote_volume": 159521.9495, "trades": 1595, "taker_buy_base": 25773.3, "taker_buy_quote": 68184.0794 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 2.629, "high": 2.677, "low": 2.627, "close": 2.66, "volume": 65336.0, "close_time": 1762437599999, "quote_volume": 173697.8182, "trades": 2232, "taker_buy_base": 30792.0, "taker_buy_quote": 81874.0712 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 2.661, "high": 2.666, "low": 2.603, "close": 2.604, "volume": 101377.5, "close_time": 1762441199999, "quote_volume": 266436.0101, "trades": 3281, "taker_buy_base": 45427.7, "taker_buy_quote": 119355.1479 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 2.604, "high": 2.628, "low": 2.559, "close": 2.567, "volume": 342709.4, "close_time": 1762444799999, "quote_volume": 888676.9605, "trades": 5822, "taker_buy_base": 155101.3, "taker_buy_quote": 400805.6784 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 2.568, "high": 2.586, "low": 2.533, "close": 2.555, "volume": 295249.7, "close_time": 1762448399999, "quote_volume": 754623.1499, "trades": 4020, "taker_buy_base": 143219.2, "taker_buy_quote": 365759.5086 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 2.556, "high": 2.612, "low": 2.556, "close": 2.607, "volume": 90506.2, "close_time": 1762451999999, "quote_volume": 233476.2251, "trades": 2547, "taker_buy_base": 54394.7, "taker_buy_quote": 140336.9969 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 2.606, "high": 2.638, "low": 2.57, "close": 2.613, "volume": 68165.8, "close_time": 1762455599999, "quote_volume": 177181.1632, "trades": 2052, "taker_buy_base": 33533.8, "taker_buy_quote": 87124.3156 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 2.614, "high": 2.624, "low": 2.589, "close": 2.602, "volume": 36405.6, "close_time": 1762459199999, "quote_volume": 94907.2617, "trades": 1638, "taker_buy_base": 20590.7, "taker_buy_quote": 53702.936 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.604, "high": 2.617, "low": 2.574, "close": 2.588, "volume": 40331.2, "close_time": 1762462799999, "quote_volume": 104742.9652, "trades": 1829, "taker_buy_base": 21986.5, "taker_buy_quote": 57114.0451 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 2.588, "high": 2.634, "low": 2.576, "close": 2.63, "volume": 62347.6, "close_time": 1762466399999, "quote_volume": 162249.2389, "trades": 1574, "taker_buy_base": 34256.5, "taker_buy_quote": 89190.6864 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 2.63, "high": 2.631, "low": 2.585, "close": 2.605, "volume": 32965.3, "close_time": 1762469999999, "quote_volume": 85904.6919, "trades": 961, "taker_buy_base": 21066.1, "taker_buy_quote": 54867.4928 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 2.604, "high": 2.604, "low": 2.574, "close": 2.596, "volume": 83364.5, "close_time": 1762473599999, "quote_volume": 215563.0487, "trades": 2104, "taker_buy_base": 50104.1, "taker_buy_quote": 129569.614 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.596, "high": 2.626, "low": 2.591, "close": 2.618, "volume": 51115.5, "close_time": 1762477199999, "quote_volume": 133419.3779, "trades": 2025, "taker_buy_base": 30057.6, "taker_buy_quote": 78452.9467 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 2.618, "high": 2.629, "low": 2.566, "close": 2.604, "volume": 270549.6, "close_time": 1762480799999, "quote_volume": 702475.6498, "trades": 3608, "taker_buy_base": 139836.8, "taker_buy_quote": 362732.3207 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 2.605, "high": 2.63, "low": 2.588, "close": 2.629, "volume": 53194.4, "close_time": 1762484399999, "quote_volume": 138870.5475, "trades": 1994, "taker_buy_base": 36111.9, "taker_buy_quote": 94296.6587 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 2.628, "high": 2.644, "low": 2.61, "close": 2.61, "volume": 39317.6, "close_time": 1762487999999, "quote_volume": 103371.2029, "trades": 1593, "taker_buy_base": 21130.0, "taker_buy_quote": 55586.9237 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.611, "high": 2.615, "low": 2.584, "close": 2.609, "volume": 50123.7, "close_time": 1762491599999, "quote_volume": 130215.7096, "trades": 1232, "taker_buy_base": 23634.0, "taker_buy_quote": 61427.367 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 2.61, "high": 2.637, "low": 2.607, "close": 2.637, "volume": 44351.9, "close_time": 1762495199999, "quote_volume": 116205.3195, "trades": 1181, "taker_buy_base": 32243.2, "taker_buy_quote": 84468.7202 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 2.637, "high": 2.653, "low": 2.621, "close": 2.621, "volume": 54506.1, "close_time": 1762498799999, "quote_volume": 143660.3597, "trades": 1187, "taker_buy_base": 25384.4, "taker_buy_quote": 66950.8594 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 2.621, "high": 2.659, "low": 2.621, "close": 2.659, "volume": 55640.5, "close_time": 1762502399999, "quote_volume": 146853.9073, "trades": 1188, "taker_buy_base": 38117.6, "taker_buy_quote": 100632.5487 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.66, "high": 2.694, "low": 2.657, "close": 2.679, "volume": 189540.6, "close_time": 1762505999999, "quote_volume": 506875.8053, "trades": 2363, "taker_buy_base": 119420.2, "taker_buy_quote": 319172.165 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 2.68, "high": 2.68, "low": 2.607, "close": 2.631, "volume": 70354.6, "close_time": 1762509599999, "quote_volume": 185175.7326, "trades": 1993, "taker_buy_base": 28356.7, "taker_buy_quote": 74691.5768 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 2.63, "high": 2.658, "low": 2.611, "close": 2.627, "volume": 60027.1, "close_time": 1762513199999, "quote_volume": 158074.6069, "trades": 1720, "taker_buy_base": 30101.8, "taker_buy_quote": 79262.4462 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 2.625, "high": 2.626, "low": 2.548, "close": 2.568, "volume": 310368.0, "close_time": 1762516799999, "quote_volume": 800935.9685, "trades": 5563, "taker_buy_base": 144439.0, "taker_buy_quote": 372329.1011 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.568, "high": 2.581, "low": 2.503, "close": 2.521, "volume": 225066.9, "close_time": 1762520399999, "quote_volume": 568244.8144, "trades": 3516, "taker_buy_base": 113177.9, "taker_buy_quote": 285974.0002 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 2.521, "high": 2.566, "low": 2.51, "close": 2.564, "volume": 126297.4, "close_time": 1762523999999, "quote_volume": 320743.1847, "trades": 3415, "taker_buy_base": 87644.1, "taker_buy_quote": 222694.9358 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 2.562, "high": 2.661, "low": 2.519, "close": 2.639, "volume": 287010.2, "close_time": 1762527599999, "quote_volume": 742760.6177, "trades": 10110, "taker_buy_base": 193745.6, "taker_buy_quote": 501467.3602 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 2.639, "high": 2.726, "low": 2.62, "close": 2.712, "volume": 564747.7, "close_time": 1762531199999, "quote_volume": 1512266.8005, "trades": 11362, "taker_buy_base": 353340.2, "taker_buy_quote": 945621.7951 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.711, "high": 2.786, "low": 2.702, "close": 2.77, "volume": 354886.1, "close_time": 1762534799999, "quote_volume": 978539.5653, "trades": 7708, "taker_buy_base": 184470.0, "taker_buy_quote": 508237.9131 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 2.77, "high": 2.854, "low": 2.755, "close": 2.818, "volume": 285238.1, "close_time": 1762538399999, "quote_volume": 800558.6682, "trades": 7206, "taker_buy_base": 150866.0, "taker_buy_quote": 423875.2225 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 2.819, "high": 2.854, "low": 2.813, "close": 2.819, "volume": 183785.1, "close_time": 1762541999999, "quote_volume": 519960.2564, "trades": 4634, "taker_buy_base": 98005.5, "taker_buy_quote": 277309.3294 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 2.818, "high": 2.849, "low": 2.809, "close": 2.829, "volume": 243932.6, "close_time": 1762545599999, "quote_volume": 690081.8394, "trades": 3985, "taker_buy_base": 126389.7, "taker_buy_quote": 357581.9477 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.828, "high": 2.846, "low": 2.808, "close": 2.826, "volume": 107273.4, "close_time": 1762549199999, "quote_volume": 303643.604, "trades": 2816, "taker_buy_base": 57394.3, "taker_buy_quote": 162503.8035 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 2.826, "high": 2.839, "low": 2.821, "close": 2.826, "volume": 77030.1, "close_time": 1762552799999, "quote_volume": 217985.7683, "trades": 1973, "taker_buy_base": 47919.1, "taker_buy_quote": 135662.6209 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 2.827, "high": 2.847, "low": 2.814, "close": 2.843, "volume": 132960.0, "close_time": 1762556399999, "quote_volume": 376646.7324, "trades": 2642, "taker_buy_base": 72358.3, "taker_buy_quote": 204986.8725 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 2.843, "high": 2.843, "low": 2.774, "close": 2.777, "volume": 110298.8, "close_time": 1762559999999, "quote_volume": 308540.4902, "trades": 2596, "taker_buy_base": 50764.0, "taker_buy_quote": 142063.6088 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.777, "high": 2.808, "low": 2.726, "close": 2.726, "volume": 110560.9, "close_time": 1762563599999, "quote_volume": 306485.337, "trades": 2788, "taker_buy_base": 47678.8, "taker_buy_quote": 132377.2685 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 2.728, "high": 2.781, "low": 2.728, "close": 2.772, "volume": 75420.1, "close_time": 1762567199999, "quote_volume": 208195.9771, "trades": 2240, "taker_buy_base": 36398.1, "taker_buy_quote": 100424.7045 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 2.773, "high": 2.815, "low": 2.771, "close": 2.778, "volume": 107305.4, "close_time": 1762570799999, "quote_volume": 299910.7592, "trades": 2393, "taker_buy_base": 59396.2, "taker_buy_quote": 165957.0591 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 2.777, "high": 2.8, "low": 2.754, "close": 2.755, "volume": 57837.6, "close_time": 1762574399999, "quote_volume": 160976.6036, "trades": 2025, "taker_buy_base": 29995.7, "taker_buy_quote": 83522.2749 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.756, "high": 2.779, "low": 2.747, "close": 2.753, "volume": 172815.4, "close_time": 1762577999999, "quote_volume": 476770.9384, "trades": 4376, "taker_buy_base": 99890.5, "taker_buy_quote": 275650.7509 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 2.752, "high": 2.76, "low": 2.686, "close": 2.688, "volume": 120338.6, "close_time": 1762581599999, "quote_volume": 326400.1905, "trades": 2728, "taker_buy_base": 60200.7, "taker_buy_quote": 163139.1474 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 2.689, "high": 2.731, "low": 2.669, "close": 2.718, "volume": 112361.0, "close_time": 1762585199999, "quote_volume": 302838.3178, "trades": 2696, "taker_buy_base": 65417.8, "taker_buy_quote": 176295.4883 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 2.719, "high": 2.739, "low": 2.696, "close": 2.733, "volume": 60392.8, "close_time": 1762588799999, "quote_volume": 164408.0426, "trades": 1857, "taker_buy_base": 36459.3, "taker_buy_quote": 99259.8287 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.733, "high": 2.766, "low": 2.712, "close": 2.754, "volume": 67099.2, "close_time": 1762592399999, "quote_volume": 184492.4572, "trades": 1914, "taker_buy_base": 40514.6, "taker_buy_quote": 111363.5386 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 2.753, "high": 2.757, "low": 2.721, "close": 2.731, "volume": 35643.3, "close_time": 1762595999999, "quote_volume": 97688.4586, "trades": 1286, "taker_buy_base": 18986.5, "taker_buy_quote": 52059.9074 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 2.732, "high": 2.777, "low": 2.729, "close": 2.773, "volume": 64588.3, "close_time": 1762599599999, "quote_volume": 177807.3413, "trades": 1663, "taker_buy_base": 47063.2, "taker_buy_quote": 129570.9806 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 2.772, "high": 2.805, "low": 2.77, "close": 2.777, "volume": 163362.7, "close_time": 1762603199999, "quote_volume": 455835.9956, "trades": 4774, "taker_buy_base": 100571.0, "taker_buy_quote": 280747.603 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.777, "high": 2.856, "low": 2.773, "close": 2.806, "volume": 274082.3, "close_time": 1762606799999, "quote_volume": 773943.5773, "trades": 9248, "taker_buy_base": 175123.7, "taker_buy_quote": 494662.8536 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 2.808, "high": 2.81, "low": 2.742, "close": 2.743, "volume": 91840.7, "close_time": 1762610399999, "quote_volume": 254700.2546, "trades": 3190, "taker_buy_base": 40894.3, "taker_buy_quote": 113585.7456 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 2.745, "high": 2.766, "low": 2.715, "close": 2.76, "volume": 82486.6, "close_time": 1762613999999, "quote_volume": 226233.4789, "trades": 2539, "taker_buy_base": 40326.0, "taker_buy_quote": 110682.2598 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 2.761, "high": 2.77, "low": 2.705, "close": 2.719, "volume": 72864.0, "close_time": 1762617599999, "quote_volume": 198515.3053, "trades": 2409, "taker_buy_base": 27058.8, "taker_buy_quote": 73735.279 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.72, "high": 2.746, "low": 2.697, "close": 2.729, "volume": 98299.8, "close_time": 1762621199999, "quote_volume": 267556.1271, "trades": 2975, "taker_buy_base": 56680.3, "taker_buy_quote": 154303.1035 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 2.729, "high": 2.749, "low": 2.714, "close": 2.739, "volume": 57803.3, "close_time": 1762624799999, "quote_volume": 157944.2498, "trades": 1251, "taker_buy_base": 37083.1, "taker_buy_quote": 101423.7544 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 2.739, "high": 2.764, "low": 2.73, "close": 2.757, "volume": 31858.6, "close_time": 1762628399999, "quote_volume": 87449.675, "trades": 1067, "taker_buy_base": 16947.8, "taker_buy_quote": 46538.8542 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 2.756, "high": 2.756, "low": 2.709, "close": 2.736, "volume": 24265.9, "close_time": 1762631999999, "quote_volume": 66230.3445, "trades": 918, "taker_buy_base": 8088.1, "taker_buy_quote": 22081.1582 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.735, "high": 2.751, "low": 2.722, "close": 2.74, "volume": 18459.0, "close_time": 1762635599999, "quote_volume": 50522.4516, "trades": 799, "taker_buy_base": 11893.9, "taker_buy_quote": 32565.5384 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 2.741, "high": 2.763, "low": 2.74, "close": 2.762, "volume": 18546.8, "close_time": 1762639199999, "quote_volume": 51086.6921, "trades": 760, "taker_buy_base": 7174.8, "taker_buy_quote": 19760.3688 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 2.76, "high": 2.778, "low": 2.754, "close": 2.774, "volume": 17702.5, "close_time": 1762642799999, "quote_volume": 48935.5885, "trades": 667, "taker_buy_base": 11406.7, "taker_buy_quote": 31539.2617 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 2.774, "high": 2.779, "low": 2.765, "close": 2.77, "volume": 21120.8, "close_time": 1762646399999, "quote_volume": 58518.2153, "trades": 693, "taker_buy_base": 12192.2, "taker_buy_quote": 33781.1235 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.771, "high": 2.771, "low": 2.737, "close": 2.746, "volume": 19673.1, "close_time": 1762649999999, "quote_volume": 54214.3611, "trades": 963, "taker_buy_base": 10604.6, "taker_buy_quote": 29221.0498 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 2.746, "high": 2.768, "low": 2.738, "close": 2.745, "volume": 45161.7, "close_time": 1762653599999, "quote_volume": 124296.8918, "trades": 1098, "taker_buy_base": 31834.0, "taker_buy_quote": 87655.8772 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 2.744, "high": 2.744, "low": 2.665, "close": 2.673, "volume": 142015.5, "close_time": 1762657199999, "quote_volume": 381125.9844, "trades": 2119, "taker_buy_base": 32724.3, "taker_buy_quote": 88155.559 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 2.673, "high": 2.682, "low": 2.653, "close": 2.673, "volume": 60850.8, "close_time": 1762660799999, "quote_volume": 162331.5455, "trades": 1659, "taker_buy_base": 33245.2, "taker_buy_quote": 88722.2834 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.673, "high": 2.691, "low": 2.667, "close": 2.676, "volume": 16681.8, "close_time": 1762664399999, "quote_volume": 44649.8722, "trades": 747, "taker_buy_base": 10813.4, "taker_buy_quote": 28947.8774 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 2.675, "high": 2.689, "low": 2.668, "close": 2.685, "volume": 22212.8, "close_time": 1762667999999, "quote_volume": 59533.4821, "trades": 752, "taker_buy_base": 15974.5, "taker_buy_quote": 42821.0467 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 2.686, "high": 2.7, "low": 2.675, "close": 2.677, "volume": 14657.8, "close_time": 1762671599999, "quote_volume": 39395.0241, "trades": 551, "taker_buy_base": 5219.1, "taker_buy_quote": 14019.9911 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 2.678, "high": 2.741, "low": 2.678, "close": 2.736, "volume": 27521.3, "close_time": 1762675199999, "quote_volume": 74684.3335, "trades": 1114, "taker_buy_base": 14526.1, "taker_buy_quote": 39431.5485 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.735, "high": 2.736, "low": 2.696, "close": 2.703, "volume": 50718.7, "close_time": 1762678799999, "quote_volume": 137497.1234, "trades": 1274, "taker_buy_base": 18468.8, "taker_buy_quote": 50117.6149 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 2.703, "high": 2.717, "low": 2.666, "close": 2.673, "volume": 78294.6, "close_time": 1762682399999, "quote_volume": 211011.8527, "trades": 2236, "taker_buy_base": 40110.9, "taker_buy_quote": 107990.3722 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 2.672, "high": 2.707, "low": 2.659, "close": 2.707, "volume": 45659.1, "close_time": 1762685999999, "quote_volume": 122294.5826, "trades": 1596, "taker_buy_base": 26932.3, "taker_buy_quote": 72191.4059 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 2.708, "high": 2.733, "low": 2.697, "close": 2.703, "volume": 102338.8, "close_time": 1762689599999, "quote_volume": 277504.787, "trades": 3118, "taker_buy_base": 46955.5, "taker_buy_quote": 127442.1199 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.703, "high": 2.743, "low": 2.697, "close": 2.736, "volume": 165690.3, "close_time": 1762693199999, "quote_volume": 450308.454, "trades": 4199, "taker_buy_base": 89218.0, "taker_buy_quote": 242739.2732 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 2.737, "high": 2.744, "low": 2.721, "close": 2.729, "volume": 122910.4, "close_time": 1762696799999, "quote_volume": 335722.9943, "trades": 2569, "taker_buy_base": 46065.9, "taker_buy_quote": 125890.3722 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 2.729, "high": 2.801, "low": 2.711, "close": 2.748, "volume": 218496.5, "close_time": 1762700399999, "quote_volume": 604230.7227, "trades": 5600, "taker_buy_base": 105550.7, "taker_buy_quote": 291977.4014 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 2.749, "high": 2.797, "low": 2.749, "close": 2.777, "volume": 69863.1, "close_time": 1762703999999, "quote_volume": 194272.0294, "trades": 2354, "taker_buy_base": 39861.0, "taker_buy_quote": 110875.8298 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.778, "high": 2.806, "low": 2.764, "close": 2.801, "volume": 43402.1, "close_time": 1762707599999, "quote_volume": 120783.0921, "trades": 1361, "taker_buy_base": 22386.4, "taker_buy_quote": 62339.4708 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 2.8, "high": 2.802, "low": 2.766, "close": 2.773, "volume": 50874.0, "close_time": 1762711199999, "quote_volume": 141291.1676, "trades": 1185, "taker_buy_base": 19628.4, "taker_buy_quote": 54517.3681 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 2.774, "high": 2.805, "low": 2.767, "close": 2.804, "volume": 31980.8, "close_time": 1762714799999, "quote_volume": 88921.9127, "trades": 923, "taker_buy_base": 21292.5, "taker_buy_quote": 59204.0738 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 2.804, "high": 2.821, "low": 2.788, "close": 2.82, "volume": 31824.1, "close_time": 1762718399999, "quote_volume": 89218.8834, "trades": 995, "taker_buy_base": 18842.2, "taker_buy_quote": 52838.8373 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.822, "high": 2.83, "low": 2.8, "close": 2.804, "volume": 22119.0, "close_time": 1762721999999, "quote_volume": 62237.3207, "trades": 837, "taker_buy_base": 9976.4, "taker_buy_quote": 28086.8524 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 2.804, "high": 2.81, "low": 2.793, "close": 2.798, "volume": 16714.4, "close_time": 1762725599999, "quote_volume": 46806.5296, "trades": 649, "taker_buy_base": 7963.7, "taker_buy_quote": 22313.1076 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 2.798, "high": 2.802, "low": 2.772, "close": 2.794, "volume": 29004.1, "close_time": 1762729199999, "quote_volume": 80827.2224, "trades": 731, "taker_buy_base": 10793.6, "taker_buy_quote": 30099.8903 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 2.795, "high": 2.825, "low": 2.788, "close": 2.802, "volume": 70671.4, "close_time": 1762732799999, "quote_volume": 198148.6616, "trades": 1898, "taker_buy_base": 41546.1, "taker_buy_quote": 116502.4483 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.802, "high": 2.875, "low": 2.775, "close": 2.848, "volume": 126355.3, "close_time": 1762736399999, "quote_volume": 358888.3974, "trades": 3092, "taker_buy_base": 54983.1, "taker_buy_quote": 156342.5131 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 2.847, "high": 2.864, "low": 2.83, "close": 2.844, "volume": 117189.4, "close_time": 1762739999999, "quote_volume": 333940.3008, "trades": 3494, "taker_buy_base": 52829.1, "taker_buy_quote": 150521.7222 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 2.843, "high": 2.865, "low": 2.833, "close": 2.861, "volume": 108613.8, "close_time": 1762743599999, "quote_volume": 310350.7018, "trades": 2685, "taker_buy_base": 62152.9, "taker_buy_quote": 177656.6151 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 2.863, "high": 2.88, "low": 2.856, "close": 2.86, "volume": 36475.3, "close_time": 1762747199999, "quote_volume": 104545.3234, "trades": 1383, "taker_buy_base": 19997.1, "taker_buy_quote": 57319.0266 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.862, "high": 2.885, "low": 2.861, "close": 2.882, "volume": 47485.0, "close_time": 1762750799999, "quote_volume": 136332.5977, "trades": 1377, "taker_buy_base": 25157.1, "taker_buy_quote": 72250.8658 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 2.883, "high": 2.887, "low": 2.845, "close": 2.882, "volume": 50961.9, "close_time": 1762754399999, "quote_volume": 146328.9836, "trades": 1307, "taker_buy_base": 31221.3, "taker_buy_quote": 89709.8373 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 2.883, "high": 2.889, "low": 2.865, "close": 2.866, "volume": 22777.2, "close_time": 1762757999999, "quote_volume": 65556.8209, "trades": 799, "taker_buy_base": 9519.3, "taker_buy_quote": 27402.5701 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 2.867, "high": 2.887, "low": 2.859, "close": 2.868, "volume": 28854.6, "close_time": 1762761599999, "quote_volume": 82921.6524, "trades": 833, "taker_buy_base": 17626.5, "taker_buy_quote": 50661.0043 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.869, "high": 2.872, "low": 2.807, "close": 2.855, "volume": 163462.3, "close_time": 1762765199999, "quote_volume": 463500.5258, "trades": 3559, "taker_buy_base": 81164.1, "taker_buy_quote": 230097.6629 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 2.854, "high": 2.907, "low": 2.854, "close": 2.896, "volume": 117600.0, "close_time": 1762768799999, "quote_volume": 339385.0262, "trades": 4715, "taker_buy_base": 78559.0, "taker_buy_quote": 226695.4549 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 2.896, "high": 2.906, "low": 2.867, "close": 2.881, "volume": 74151.2, "close_time": 1762772399999, "quote_volume": 214067.6555, "trades": 2188, "taker_buy_base": 42422.8, "taker_buy_quote": 122531.0853 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 2.88, "high": 2.9, "low": 2.874, "close": 2.889, "volume": 65294.9, "close_time": 1762775999999, "quote_volume": 188645.2144, "trades": 1300, "taker_buy_base": 30863.5, "taker_buy_quote": 89222.8853 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.89, "high": 2.89, "low": 2.868, "close": 2.877, "volume": 24116.3, "close_time": 1762779599999, "quote_volume": 69388.2842, "trades": 840, "taker_buy_base": 7162.2, "taker_buy_quote": 20607.0858 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 2.876, "high": 2.905, "low": 2.87, "close": 2.9, "volume": 37413.2, "close_time": 1762783199999, "quote_volume": 108193.6812, "trades": 1234, "taker_buy_base": 17335.0, "taker_buy_quote": 50147.102 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 2.9, "high": 2.9, "low": 2.798, "close": 2.823, "volume": 231448.9, "close_time": 1762786799999, "quote_volume": 657523.1837, "trades": 3745, "taker_buy_base": 102578.9, "taker_buy_quote": 291630.801 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 2.824, "high": 2.86, "low": 2.811, "close": 2.823, "volume": 120522.5, "close_time": 1762790399999, "quote_volume": 341895.6259, "trades": 2891, "taker_buy_base": 44123.6, "taker_buy_quote": 125120.7492 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.823, "high": 2.823, "low": 2.777, "close": 2.792, "volume": 122684.3, "close_time": 1762793999999, "quote_volume": 343981.5892, "trades": 2811, "taker_buy_base": 70270.2, "taker_buy_quote": 197046.7556 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 2.791, "high": 2.83, "low": 2.788, "close": 2.824, "volume": 28950.5, "close_time": 1762797599999, "quote_volume": 81400.3264, "trades": 1136, "taker_buy_base": 18047.2, "taker_buy_quote": 50800.6774 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 2.824, "high": 2.842, "low": 2.815, "close": 2.815, "volume": 30952.4, "close_time": 1762801199999, "quote_volume": 87522.0768, "trades": 1260, "taker_buy_base": 18416.9, "taker_buy_quote": 52081.2781 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 2.816, "high": 2.88, "low": 2.816, "close": 2.86, "volume": 56172.7, "close_time": 1762804799999, "quote_volume": 160003.7571, "trades": 2359, "taker_buy_base": 31709.6, "taker_buy_quote": 90212.1075 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.86, "high": 2.894, "low": 2.845, "close": 2.862, "volume": 114528.3, "close_time": 1762808399999, "quote_volume": 328170.1684, "trades": 2083, "taker_buy_base": 29177.7, "taker_buy_quote": 83601.8077 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 2.862, "high": 2.87, "low": 2.837, "close": 2.864, "volume": 70522.9, "close_time": 1762811999999, "quote_volume": 200822.022, "trades": 2731, "taker_buy_base": 35614.1, "taker_buy_quote": 101460.7676 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 2.865, "high": 2.972, "low": 2.848, "close": 2.96, "volume": 295216.6, "close_time": 1762815599999, "quote_volume": 861491.1911, "trades": 3829, "taker_buy_base": 204922.5, "taker_buy_quote": 599483.6779 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 2.961, "high": 2.98, "low": 2.908, "close": 2.919, "volume": 179781.8, "close_time": 1762819199999, "quote_volume": 530203.0479, "trades": 4679, "taker_buy_base": 99249.7, "taker_buy_quote": 292941.151 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.92, "high": 2.946, "low": 2.88, "close": 2.92, "volume": 249458.1, "close_time": 1762822799999, "quote_volume": 728418.7114, "trades": 4412, "taker_buy_base": 150703.1, "taker_buy_quote": 440688.4723 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 2.921, "high": 2.987, "low": 2.904, "close": 2.927, "volume": 178490.8, "close_time": 1762826399999, "quote_volume": 526745.4054, "trades": 5347, "taker_buy_base": 97412.8, "taker_buy_quote": 287891.696 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 2.927, "high": 2.971, "low": 2.894, "close": 2.944, "volume": 74160.3, "close_time": 1762829999999, "quote_volume": 217319.0925, "trades": 3227, "taker_buy_base": 31006.9, "taker_buy_quote": 90900.0715 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 2.944, "high": 2.955, "low": 2.915, "close": 2.916, "volume": 57613.1, "close_time": 1762833599999, "quote_volume": 169148.9087, "trades": 1818, "taker_buy_base": 23836.0, "taker_buy_quote": 69982.4255 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.917, "high": 2.932, "low": 2.885, "close": 2.885, "volume": 73608.8, "close_time": 1762837199999, "quote_volume": 213980.7053, "trades": 1841, "taker_buy_base": 20373.3, "taker_buy_quote": 59141.628 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 2.885, "high": 2.887, "low": 2.849, "close": 2.855, "volume": 91542.9, "close_time": 1762840799999, "quote_volume": 262213.2473, "trades": 2209, "taker_buy_base": 47912.9, "taker_buy_quote": 137328.5507 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 2.855, "high": 2.87, "low": 2.833, "close": 2.855, "volume": 70104.4, "close_time": 1762844399999, "quote_volume": 199769.0596, "trades": 1914, "taker_buy_base": 36048.9, "taker_buy_quote": 102787.2267 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 2.854, "high": 2.857, "low": 2.797, "close": 2.799, "volume": 84459.6, "close_time": 1762847999999, "quote_volume": 237658.8935, "trades": 2124, "taker_buy_base": 28285.1, "taker_buy_quote": 79825.3816 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.8, "high": 2.822, "low": 2.795, "close": 2.818, "volume": 43329.3, "close_time": 1762851599999, "quote_volume": 121770.4703, "trades": 1721, "taker_buy_base": 20567.6, "taker_buy_quote": 57827.6742 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 2.819, "high": 2.843, "low": 2.805, "close": 2.806, "volume": 78533.1, "close_time": 1762855199999, "quote_volume": 222426.0184, "trades": 1700, "taker_buy_base": 33146.3, "taker_buy_quote": 93879.087 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 2.805, "high": 2.817, "low": 2.791, "close": 2.802, "volume": 36478.0, "close_time": 1762858799999, "quote_volume": 102297.1778, "trades": 1051, "taker_buy_base": 13731.6, "taker_buy_quote": 38511.3941 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 2.803, "high": 2.821, "low": 2.799, "close": 2.814, "volume": 33948.3, "close_time": 1762862399999, "quote_volume": 95542.333, "trades": 1303, "taker_buy_base": 22721.0, "taker_buy_quote": 63931.7608 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.814, "high": 2.829, "low": 2.785, "close": 2.79, "volume": 100421.0, "close_time": 1762865999999, "quote_volume": 281403.8989, "trades": 2487, "taker_buy_base": 58484.2, "taker_buy_quote": 163877.8578 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 2.791, "high": 2.809, "low": 2.778, "close": 2.783, "volume": 140188.6, "close_time": 1762869599999, "quote_volume": 391576.4307, "trades": 2323, "taker_buy_base": 59987.3, "taker_buy_quote": 167742.2196 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 2.784, "high": 2.807, "low": 2.748, "close": 2.807, "volume": 272607.3, "close_time": 1762873199999, "quote_volume": 754149.8732, "trades": 4445, "taker_buy_base": 136192.1, "taker_buy_quote": 376881.3127 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 2.806, "high": 2.806, "low": 2.749, "close": 2.76, "volume": 197672.4, "close_time": 1762876799999, "quote_volume": 548258.0004, "trades": 4202, "taker_buy_base": 87513.0, "taker_buy_quote": 242849.6575 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.759, "high": 2.782, "low": 2.742, "close": 2.764, "volume": 154598.2, "close_time": 1762880399999, "quote_volume": 426965.5081, "trades": 4570, "taker_buy_base": 76449.1, "taker_buy_quote": 211113.8342 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 2.765, "high": 2.806, "low": 2.744, "close": 2.773, "volume": 73643.2, "close_time": 1762883999999, "quote_volume": 204692.3159, "trades": 3038, "taker_buy_base": 31748.1, "taker_buy_quote": 88141.556 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 2.774, "high": 2.779, "low": 2.746, "close": 2.749, "volume": 41099.5, "close_time": 1762887599999, "quote_volume": 113498.0151, "trades": 1676, "taker_buy_base": 20498.9, "taker_buy_quote": 56617.0277 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 2.748, "high": 2.748, "low": 2.709, "close": 2.713, "volume": 130421.2, "close_time": 1762891199999, "quote_volume": 355995.9322, "trades": 2667, "taker_buy_base": 46455.4, "taker_buy_quote": 126959.8904 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.713, "high": 2.716, "low": 2.683, "close": 2.689, "volume": 115052.5, "close_time": 1762894799999, "quote_volume": 310564.2876, "trades": 2230, "taker_buy_base": 33255.8, "taker_buy_quote": 89819.9011 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 2.69, "high": 2.704, "low": 2.664, "close": 2.67, "volume": 58052.1, "close_time": 1762898399999, "quote_volume": 155744.6095, "trades": 2002, "taker_buy_base": 27752.6, "taker_buy_quote": 74504.7206 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 2.669, "high": 2.707, "low": 2.659, "close": 2.704, "volume": 78500.6, "close_time": 1762901999999, "quote_volume": 210680.2805, "trades": 1848, "taker_buy_base": 44253.3, "taker_buy_quote": 118823.3315 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 2.704, "high": 2.716, "low": 2.666, "close": 2.672, "volume": 151906.4, "close_time": 1762905599999, "quote_volume": 408672.2589, "trades": 3204, "taker_buy_base": 79788.1, "taker_buy_quote": 214999.5572 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.673, "high": 2.687, "low": 2.653, "close": 2.661, "volume": 56089.5, "close_time": 1762909199999, "quote_volume": 149695.8509, "trades": 2290, "taker_buy_base": 24602.0, "taker_buy_quote": 65632.3113 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 2.66, "high": 2.711, "low": 2.658, "close": 2.701, "volume": 44795.1, "close_time": 1762912799999, "quote_volume": 120375.0237, "trades": 1691, "taker_buy_base": 31870.8, "taker_buy_quote": 85682.792 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 2.699, "high": 2.714, "low": 2.679, "close": 2.703, "volume": 33339.4, "close_time": 1762916399999, "quote_volume": 90017.7327, "trades": 1218, "taker_buy_base": 19744.2, "taker_buy_quote": 53297.3158 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 2.702, "high": 2.718, "low": 2.699, "close": 2.713, "volume": 15265.4, "close_time": 1762919999999, "quote_volume": 41399.9451, "trades": 842, "taker_buy_base": 9390.0, "taker_buy_quote": 25463.4055 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.714, "high": 2.723, "low": 2.707, "close": 2.716, "volume": 20814.7, "close_time": 1762923599999, "quote_volume": 56503.2212, "trades": 602, "taker_buy_base": 6224.2, "taker_buy_quote": 16897.0133 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 2.717, "high": 2.733, "low": 2.712, "close": 2.716, "volume": 73220.4, "close_time": 1762927199999, "quote_volume": 199246.9497, "trades": 1020, "taker_buy_base": 30213.8, "taker_buy_quote": 82194.6136 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 2.716, "high": 2.74, "low": 2.716, "close": 2.718, "volume": 35266.2, "close_time": 1762930799999, "quote_volume": 96155.2855, "trades": 765, "taker_buy_base": 19209.4, "taker_buy_quote": 52357.2989 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 2.717, "high": 2.727, "low": 2.692, "close": 2.693, "volume": 30474.5, "close_time": 1762934399999, "quote_volume": 82631.4397, "trades": 737, "taker_buy_base": 12706.7, "taker_buy_quote": 34502.0368 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.695, "high": 2.754, "low": 2.695, "close": 2.739, "volume": 60508.5, "close_time": 1762937999999, "quote_volume": 165236.0717, "trades": 1099, "taker_buy_base": 42755.8, "taker_buy_quote": 116681.9393 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 2.74, "high": 2.766, "low": 2.737, "close": 2.752, "volume": 138097.4, "close_time": 1762941599999, "quote_volume": 379653.7708, "trades": 1550, "taker_buy_base": 69340.2, "taker_buy_quote": 190668.6816 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 2.751, "high": 2.789, "low": 2.751, "close": 2.784, "volume": 52644.4, "close_time": 1762945199999, "quote_volume": 146161.0647, "trades": 1220, "taker_buy_base": 40164.1, "taker_buy_quote": 111553.4525 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 2.785, "high": 2.801, "low": 2.779, "close": 2.786, "volume": 74528.4, "close_time": 1762948799999, "quote_volume": 207784.105, "trades": 1616, "taker_buy_base": 40947.3, "taker_buy_quote": 114137.7942 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.786, "high": 2.795, "low": 2.767, "close": 2.772, "volume": 73610.7, "close_time": 1762952399999, "quote_volume": 204415.3668, "trades": 1312, "taker_buy_base": 35172.7, "taker_buy_quote": 97694.7117 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 2.772, "high": 2.804, "low": 2.76, "close": 2.797, "volume": 45035.8, "close_time": 1762955999999, "quote_volume": 125241.4534, "trades": 1031, "taker_buy_base": 21211.1, "taker_buy_quote": 58988.0311 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 2.796, "high": 2.797, "low": 2.695, "close": 2.727, "volume": 182741.4, "close_time": 1762959599999, "quote_volume": 501962.5477, "trades": 4584, "taker_buy_base": 72813.2, "taker_buy_quote": 199846.6569 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 2.726, "high": 2.745, "low": 2.66, "close": 2.671, "volume": 94882.4, "close_time": 1762963199999, "quote_volume": 256861.1747, "trades": 3821, "taker_buy_base": 43972.7, "taker_buy_quote": 119133.2403 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.671, "high": 2.677, "low": 2.591, "close": 2.599, "volume": 260024.0, "close_time": 1762966799999, "quote_volume": 681014.858, "trades": 7031, "taker_buy_base": 119344.2, "taker_buy_quote": 312649.4365 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 2.598, "high": 2.637, "low": 2.578, "close": 2.617, "volume": 96207.2, "close_time": 1762970399999, "quote_volume": 250168.7216, "trades": 2597, "taker_buy_base": 58707.1, "taker_buy_quote": 152737.4425 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 2.618, "high": 2.629, "low": 2.595, "close": 2.595, "volume": 24409.7, "close_time": 1762973999999, "quote_volume": 63841.2703, "trades": 1003, "taker_buy_base": 14352.4, "taker_buy_quote": 37546.8934 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 2.596, "high": 2.6, "low": 2.567, "close": 2.588, "volume": 75770.0, "close_time": 1762977599999, "quote_volume": 195308.7045, "trades": 1794, "taker_buy_base": 24830.3, "taker_buy_quote": 64105.9482 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.587, "high": 2.626, "low": 2.579, "close": 2.613, "volume": 31293.3, "close_time": 1762981199999, "quote_volume": 81603.8723, "trades": 978, "taker_buy_base": 18757.8, "taker_buy_quote": 48940.4074 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 2.614, "high": 2.63, "low": 2.596, "close": 2.6, "volume": 62953.4, "close_time": 1762984799999, "quote_volume": 164618.4309, "trades": 1227, "taker_buy_base": 38350.8, "taker_buy_quote": 100227.1576 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 2.599, "high": 2.611, "low": 2.586, "close": 2.61, "volume": 18967.4, "close_time": 1762988399999, "quote_volume": 49243.8697, "trades": 534, "taker_buy_base": 8228.0, "taker_buy_quote": 21357.5606 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 2.61, "high": 2.61, "low": 2.577, "close": 2.583, "volume": 29136.5, "close_time": 1762991999999, "quote_volume": 75331.4148, "trades": 828, "taker_buy_base": 15267.6, "taker_buy_quote": 39476.5497 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.584, "high": 2.61, "low": 2.58, "close": 2.595, "volume": 26357.7, "close_time": 1762995599999, "quote_volume": 68398.8115, "trades": 1204, "taker_buy_base": 17868.8, "taker_buy_quote": 46382.3475 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 2.595, "high": 2.656, "low": 2.595, "close": 2.632, "volume": 118975.0, "close_time": 1762999199999, "quote_volume": 313392.9509, "trades": 3452, "taker_buy_base": 59345.8, "taker_buy_quote": 156183.7218 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 2.632, "high": 2.651, "low": 2.626, "close": 2.632, "volume": 27092.1, "close_time": 1763002799999, "quote_volume": 71481.4974, "trades": 1223, "taker_buy_base": 12327.7, "taker_buy_quote": 32519.2431 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 2.632, "high": 2.672, "low": 2.59, "close": 2.649, "volume": 83067.9, "close_time": 1763006399999, "quote_volume": 219176.0821, "trades": 4051, "taker_buy_base": 41556.2, "taker_buy_quote": 109730.9384 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.65, "high": 2.668, "low": 2.632, "close": 2.658, "volume": 102225.0, "close_time": 1763009999999, "quote_volume": 271226.802, "trades": 3102, "taker_buy_base": 64473.5, "taker_buy_quote": 171056.8681 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 2.657, "high": 2.696, "low": 2.642, "close": 2.691, "volume": 53668.5, "close_time": 1763013599999, "quote_volume": 143415.8049, "trades": 2071, "taker_buy_base": 36108.2, "taker_buy_quote": 96467.3509 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 2.691, "high": 2.715, "low": 2.68, "close": 2.687, "volume": 213976.1, "close_time": 1763017199999, "quote_volume": 577610.3162, "trades": 3679, "taker_buy_base": 85172.0, "taker_buy_quote": 229980.6329 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 2.686, "high": 2.698, "low": 2.669, "close": 2.673, "volume": 57498.8, "close_time": 1763020799999, "quote_volume": 154259.3747, "trades": 1726, "taker_buy_base": 24384.9, "taker_buy_quote": 65384.5093 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.673, "high": 2.686, "low": 2.666, "close": 2.667, "volume": 43085.7, "close_time": 1763024399999, "quote_volume": 115205.3254, "trades": 1165, "taker_buy_base": 10155.0, "taker_buy_quote": 27190.7076 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 2.668, "high": 2.672, "low": 2.641, "close": 2.645, "volume": 61256.4, "close_time": 1763027999999, "quote_volume": 162817.4999, "trades": 1517, "taker_buy_base": 39575.8, "taker_buy_quote": 105321.452 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 2.645, "high": 2.676, "low": 2.645, "close": 2.662, "volume": 73136.0, "close_time": 1763031599999, "quote_volume": 194535.4844, "trades": 1460, "taker_buy_base": 40022.3, "taker_buy_quote": 106430.8695 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 2.662, "high": 2.691, "low": 2.66, "close": 2.68, "volume": 106545.7, "close_time": 1763035199999, "quote_volume": 285548.9793, "trades": 2771, "taker_buy_base": 71742.7, "taker_buy_quote": 192273.8128 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.68, "high": 2.697, "low": 2.674, "close": 2.688, "volume": 29718.6, "close_time": 1763038799999, "quote_volume": 79745.6404, "trades": 1343, "taker_buy_base": 13212.0, "taker_buy_quote": 35473.1091 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 2.688, "high": 2.691, "low": 2.641, "close": 2.653, "volume": 99840.0, "close_time": 1763042399999, "quote_volume": 265864.1616, "trades": 3155, "taker_buy_base": 50295.6, "taker_buy_quote": 133925.4714 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 2.653, "high": 2.692, "low": 2.609, "close": 2.674, "volume": 135040.8, "close_time": 1763045999999, "quote_volume": 357668.036, "trades": 5860, "taker_buy_base": 66891.9, "taker_buy_quote": 177453.5574 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 2.673, "high": 2.682, "low": 2.608, "close": 2.626, "volume": 91912.0, "close_time": 1763049599999, "quote_volume": 242750.2061, "trades": 4303, "taker_buy_base": 40067.5, "taker_buy_quote": 105890.8954 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.625, "high": 2.631, "low": 2.567, "close": 2.572, "volume": 92680.3, "close_time": 1763053199999, "quote_volume": 240708.3258, "trades": 3658, "taker_buy_base": 34519.7, "taker_buy_quote": 89727.7688 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 2.573, "high": 2.576, "low": 2.513, "close": 2.515, "volume": 161537.3, "close_time": 1763056799999, "quote_volume": 412123.3368, "trades": 3897, "taker_buy_base": 54662.9, "taker_buy_quote": 139740.021 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 2.516, "high": 2.527, "low": 2.479, "close": 2.489, "volume": 255215.5, "close_time": 1763060399999, "quote_volume": 638156.0385, "trades": 6601, "taker_buy_base": 118758.4, "taker_buy_quote": 297274.269 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 2.49, "high": 2.513, "low": 2.448, "close": 2.458, "volume": 235497.6, "close_time": 1763063999999, "quote_volume": 583876.7939, "trades": 5811, "taker_buy_base": 120956.5, "taker_buy_quote": 300320.4723 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.458, "high": 2.466, "low": 2.421, "close": 2.442, "volume": 144074.1, "close_time": 1763067599999, "quote_volume": 352011.598, "trades": 5253, "taker_buy_base": 83411.9, "taker_buy_quote": 203916.183 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 2.442, "high": 2.46, "low": 2.431, "close": 2.452, "volume": 70274.3, "close_time": 1763071199999, "quote_volume": 171852.4831, "trades": 2972, "taker_buy_base": 36985.5, "taker_buy_quote": 90425.2919 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 2.452, "high": 2.505, "low": 2.445, "close": 2.498, "volume": 80656.7, "close_time": 1763074799999, "quote_volume": 200306.9008, "trades": 1667, "taker_buy_base": 54205.1, "taker_buy_quote": 134611.8632 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 2.497, "high": 2.533, "low": 2.485, "close": 2.504, "volume": 78370.5, "close_time": 1763078399999, "quote_volume": 197050.4131, "trades": 1400, "taker_buy_base": 48370.8, "taker_buy_quote": 121684.9027 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.503, "high": 2.522, "low": 2.48, "close": 2.488, "volume": 68975.9, "close_time": 1763081999999, "quote_volume": 172449.0959, "trades": 2029, "taker_buy_base": 35389.3, "taker_buy_quote": 88447.3078 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 2.488, "high": 2.5, "low": 2.465, "close": 2.473, "volume": 60362.5, "close_time": 1763085599999, "quote_volume": 149625.6263, "trades": 1883, "taker_buy_base": 24311.8, "taker_buy_quote": 60295.5726 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 2.474, "high": 2.501, "low": 2.472, "close": 2.492, "volume": 52952.2, "close_time": 1763089199999, "quote_volume": 131761.3846, "trades": 1426, "taker_buy_base": 33491.1, "taker_buy_quote": 83291.0563 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 2.492, "high": 2.492, "low": 2.454, "close": 2.465, "volume": 43301.3, "close_time": 1763092799999, "quote_volume": 107037.8406, "trades": 1212, "taker_buy_base": 30754.4, "taker_buy_quote": 76039.905 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.466, "high": 2.466, "low": 2.362, "close": 2.404, "volume": 175194.8, "close_time": 1763096399999, "quote_volume": 420780.5296, "trades": 5181, "taker_buy_base": 69145.7, "taker_buy_quote": 165888.2692 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 2.405, "high": 2.441, "low": 2.399, "close": 2.431, "volume": 98565.6, "close_time": 1763099999999, "quote_volume": 238204.2113, "trades": 3535, "taker_buy_base": 47313.8, "taker_buy_quote": 114393.8762 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 2.432, "high": 2.455, "low": 2.378, "close": 2.453, "volume": 95505.7, "close_time": 1763103599999, "quote_volume": 230083.5882, "trades": 2886, "taker_buy_base": 49106.3, "taker_buy_quote": 118437.5101 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 2.453, "high": 2.458, "low": 2.423, "close": 2.428, "volume": 166340.7, "close_time": 1763107199999, "quote_volume": 405865.7671, "trades": 3769, "taker_buy_base": 106910.0, "taker_buy_quote": 260942.9109 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.43, "high": 2.44, "low": 2.408, "close": 2.419, "volume": 51867.7, "close_time": 1763110799999, "quote_volume": 125696.3064, "trades": 1726, "taker_buy_base": 29297.4, "taker_buy_quote": 70966.6446 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 2.418, "high": 2.43, "low": 2.371, "close": 2.372, "volume": 113962.0, "close_time": 1763114399999, "quote_volume": 273110.4422, "trades": 2379, "taker_buy_base": 33867.5, "taker_buy_quote": 81093.2003 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 2.373, "high": 2.382, "low": 2.351, "close": 2.353, "volume": 177806.0, "close_time": 1763117999999, "quote_volume": 421096.6765, "trades": 3666, "taker_buy_base": 54024.9, "taker_buy_quote": 127990.7275 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 2.353, "high": 2.353, "low": 2.311, "close": 2.323, "volume": 233655.0, "close_time": 1763121599999, "quote_volume": 544447.2559, "trades": 4854, "taker_buy_base": 70664.3, "taker_buy_quote": 164772.257 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.325, "high": 2.33, "low": 2.266, "close": 2.325, "volume": 410326.1, "close_time": 1763125199999, "quote_volume": 941827.634, "trades": 7510, "taker_buy_base": 184648.3, "taker_buy_quote": 423747.5644 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 2.325, "high": 2.335, "low": 2.28, "close": 2.301, "volume": 357433.3, "close_time": 1763128799999, "quote_volume": 821694.0698, "trades": 6468, "taker_buy_base": 170128.0, "taker_buy_quote": 391046.2263 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 2.301, "high": 2.331, "low": 2.24, "close": 2.305, "volume": 674046.4, "close_time": 1763132399999, "quote_volume": 1540880.0611, "trades": 9412, "taker_buy_base": 337837.6, "taker_buy_quote": 773813.1021 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 2.305, "high": 2.305, "low": 2.259, "close": 2.267, "volume": 255174.9, "close_time": 1763135999999, "quote_volume": 581293.3018, "trades": 6038, "taker_buy_base": 122744.1, "taker_buy_quote": 279709.3579 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.269, "high": 2.354, "low": 2.261, "close": 2.316, "volume": 418435.6, "close_time": 1763139599999, "quote_volume": 969152.3395, "trades": 5695, "taker_buy_base": 248745.1, "taker_buy_quote": 576633.4293 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 2.315, "high": 2.319, "low": 2.26, "close": 2.274, "volume": 218507.9, "close_time": 1763143199999, "quote_volume": 500871.3953, "trades": 3021, "taker_buy_base": 81639.9, "taker_buy_quote": 186886.8673 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 2.274, "high": 2.303, "low": 2.227, "close": 2.254, "volume": 380916.3, "close_time": 1763146799999, "quote_volume": 860940.7353, "trades": 4387, "taker_buy_base": 107990.7, "taker_buy_quote": 244673.4483 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 2.255, "high": 2.283, "low": 2.222, "close": 2.229, "volume": 379044.3, "close_time": 1763150399999, "quote_volume": 851598.1899, "trades": 5976, "taker_buy_base": 141565.3, "taker_buy_quote": 318157.9959 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.23, "high": 2.231, "low": 2.162, "close": 2.167, "volume": 468078.4, "close_time": 1763153999999, "quote_volume": 1026471.1399, "trades": 6337, "taker_buy_base": 197111.8, "taker_buy_quote": 432112.4994 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 2.169, "high": 2.196, "low": 2.136, "close": 2.142, "volume": 539223.9, "close_time": 1763157599999, "quote_volume": 1163372.2276, "trades": 8227, "taker_buy_base": 214503.5, "taker_buy_quote": 462886.422 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 2.143, "high": 2.159, "low": 2.12, "close": 2.123, "volume": 553346.4, "close_time": 1763161199999, "quote_volume": 1182696.0294, "trades": 16411, "taker_buy_base": 222593.7, "taker_buy_quote": 476126.6742 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 2.124, "high": 2.133, "low": 2.078, "close": 2.111, "volume": 650074.9, "close_time": 1763164799999, "quote_volume": 1368297.9711, "trades": 14840, "taker_buy_base": 244655.6, "taker_buy_quote": 514874.4798 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.112, "high": 2.169, "low": 2.104, "close": 2.149, "volume": 474405.9, "close_time": 1763168399999, "quote_volume": 1014297.2636, "trades": 8421, "taker_buy_base": 248876.7, "taker_buy_quote": 532306.1669 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 2.15, "high": 2.196, "low": 2.118, "close": 2.184, "volume": 376226.3, "close_time": 1763171999999, "quote_volume": 812453.1427, "trades": 6868, "taker_buy_base": 209198.9, "taker_buy_quote": 452056.0717 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 2.184, "high": 2.196, "low": 2.14, "close": 2.185, "volume": 565981.9, "close_time": 1763175599999, "quote_volume": 1226683.3455, "trades": 6305, "taker_buy_base": 349729.4, "taker_buy_quote": 758190.0676 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 2.185, "high": 2.213, "low": 2.176, "close": 2.2, "volume": 142180.3, "close_time": 1763179199999, "quote_volume": 312298.1062, "trades": 3007, "taker_buy_base": 76151.3, "taker_buy_quote": 167235.6716 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.2, "high": 2.21, "low": 2.187, "close": 2.188, "volume": 75660.7, "close_time": 1763182799999, "quote_volume": 166274.7486, "trades": 1576, "taker_buy_base": 30330.0, "taker_buy_quote": 66688.8162 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 2.188, "high": 2.214, "low": 2.187, "close": 2.21, "volume": 54245.5, "close_time": 1763186399999, "quote_volume": 119152.6492, "trades": 1179, "taker_buy_base": 31730.6, "taker_buy_quote": 69698.6534 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 2.21, "high": 2.226, "low": 2.205, "close": 2.218, "volume": 86780.1, "close_time": 1763189999999, "quote_volume": 192155.5929, "trades": 1411, "taker_buy_base": 60971.3, "taker_buy_quote": 135044.9926 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 2.217, "high": 2.243, "low": 2.211, "close": 2.239, "volume": 155874.5, "close_time": 1763193599999, "quote_volume": 347982.1405, "trades": 2885, "taker_buy_base": 82809.2, "taker_buy_quote": 184800.8045 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.24, "high": 2.262, "low": 2.185, "close": 2.197, "volume": 164998.3, "close_time": 1763197199999, "quote_volume": 367087.1515, "trades": 3931, "taker_buy_base": 68746.9, "taker_buy_quote": 153225.136 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 2.196, "high": 2.218, "low": 2.183, "close": 2.2, "volume": 68775.7, "close_time": 1763200799999, "quote_volume": 151322.2776, "trades": 1794, "taker_buy_base": 34161.5, "taker_buy_quote": 75192.8145 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 2.199, "high": 2.222, "low": 2.196, "close": 2.218, "volume": 41782.2, "close_time": 1763204399999, "quote_volume": 92418.6507, "trades": 1062, "taker_buy_base": 19863.8, "taker_buy_quote": 43933.4549 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 2.218, "high": 2.224, "low": 2.198, "close": 2.212, "volume": 41346.3, "close_time": 1763207999999, "quote_volume": 91297.3485, "trades": 1214, "taker_buy_base": 22386.5, "taker_buy_quote": 49427.0914 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.212, "high": 2.24, "low": 2.201, "close": 2.229, "volume": 36381.6, "close_time": 1763211599999, "quote_volume": 80906.6435, "trades": 1102, "taker_buy_base": 21497.0, "taker_buy_quote": 47843.8871 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 2.228, "high": 2.258, "low": 2.221, "close": 2.252, "volume": 55046.7, "close_time": 1763215199999, "quote_volume": 123487.8613, "trades": 1735, "taker_buy_base": 31546.7, "taker_buy_quote": 70763.6455 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 2.25, "high": 2.276, "low": 2.238, "close": 2.271, "volume": 149195.3, "close_time": 1763218799999, "quote_volume": 336805.2884, "trades": 3152, "taker_buy_base": 70416.5, "taker_buy_quote": 159116.0713 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 2.271, "high": 2.271, "low": 2.243, "close": 2.249, "volume": 54946.0, "close_time": 1763222399999, "quote_volume": 123948.2931, "trades": 1662, "taker_buy_base": 25295.7, "taker_buy_quote": 57076.9169 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.249, "high": 2.278, "low": 2.233, "close": 2.277, "volume": 71846.2, "close_time": 1763225999999, "quote_volume": 161610.1549, "trades": 2141, "taker_buy_base": 36799.8, "taker_buy_quote": 82819.4056 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 2.278, "high": 2.3, "low": 2.264, "close": 2.292, "volume": 106226.7, "close_time": 1763229599999, "quote_volume": 242171.75, "trades": 2543, "taker_buy_base": 48676.1, "taker_buy_quote": 111076.3432 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 2.291, "high": 2.341, "low": 2.284, "close": 2.332, "volume": 183781.1, "close_time": 1763233199999, "quote_volume": 426093.9688, "trades": 4249, "taker_buy_base": 109850.6, "taker_buy_quote": 254665.0242 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 2.333, "high": 2.425, "low": 2.332, "close": 2.406, "volume": 287332.9, "close_time": 1763236799999, "quote_volume": 682746.3431, "trades": 6371, "taker_buy_base": 175628.9, "taker_buy_quote": 417407.6454 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.405, "high": 2.421, "low": 2.351, "close": 2.352, "volume": 259172.5, "close_time": 1763240399999, "quote_volume": 616816.9721, "trades": 5900, "taker_buy_base": 129722.1, "taker_buy_quote": 308939.9001 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 2.352, "high": 2.36, "low": 2.307, "close": 2.314, "volume": 198068.5, "close_time": 1763243999999, "quote_volume": 462601.3822, "trades": 3738, "taker_buy_base": 90841.1, "taker_buy_quote": 212290.3675 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 2.314, "high": 2.346, "low": 2.302, "close": 2.346, "volume": 97447.4, "close_time": 1763247599999, "quote_volume": 226197.9263, "trades": 1862, "taker_buy_base": 47150.4, "taker_buy_quote": 109440.9873 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 2.346, "high": 2.357, "low": 2.327, "close": 2.328, "volume": 96861.1, "close_time": 1763251199999, "quote_volume": 226731.6391, "trades": 1943, "taker_buy_base": 45169.7, "taker_buy_quote": 105796.8537 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.329, "high": 2.33, "low": 2.288, "close": 2.311, "volume": 209474.5, "close_time": 1763254799999, "quote_volume": 483210.3723, "trades": 3096, "taker_buy_base": 107606.3, "taker_buy_quote": 248392.0498 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 2.31, "high": 2.328, "low": 2.292, "close": 2.326, "volume": 158880.6, "close_time": 1763258399999, "quote_volume": 366490.0249, "trades": 3062, "taker_buy_base": 104736.2, "taker_buy_quote": 241575.465 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 2.325, "high": 2.352, "low": 2.316, "close": 2.35, "volume": 74325.5, "close_time": 1763261999999, "quote_volume": 173729.2038, "trades": 2132, "taker_buy_base": 40015.1, "taker_buy_quote": 93559.5422 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 2.35, "high": 2.363, "low": 2.34, "close": 2.352, "volume": 65786.4, "close_time": 1763265599999, "quote_volume": 154596.7965, "trades": 1192, "taker_buy_base": 26577.0, "taker_buy_quote": 62453.0313 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.351, "high": 2.363, "low": 2.333, "close": 2.36, "volume": 46224.0, "close_time": 1763269199999, "quote_volume": 108310.1285, "trades": 938, "taker_buy_base": 34122.6, "taker_buy_quote": 79913.3631 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 2.359, "high": 2.378, "low": 2.359, "close": 2.36, "volume": 69673.1, "close_time": 1763272799999, "quote_volume": 165049.1747, "trades": 1489, "taker_buy_base": 28903.8, "taker_buy_quote": 68484.8408 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 2.36, "high": 2.375, "low": 2.335, "close": 2.339, "volume": 49001.8, "close_time": 1763276399999, "quote_volume": 115396.4973, "trades": 1173, "taker_buy_base": 16479.2, "taker_buy_quote": 38847.7653 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 2.339, "high": 2.361, "low": 2.339, "close": 2.357, "volume": 64943.2, "close_time": 1763279999999, "quote_volume": 152725.3592, "trades": 1223, "taker_buy_base": 39930.3, "taker_buy_quote": 93898.0955 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.358, "high": 2.36, "low": 2.337, "close": 2.351, "volume": 76329.7, "close_time": 1763283599999, "quote_volume": 179111.8171, "trades": 1424, "taker_buy_base": 40753.5, "taker_buy_quote": 95624.8712 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 2.35, "high": 2.354, "low": 2.333, "close": 2.354, "volume": 84116.4, "close_time": 1763287199999, "quote_volume": 197129.766, "trades": 1327, "taker_buy_base": 46793.6, "taker_buy_quote": 109725.0342 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 2.353, "high": 2.357, "low": 2.342, "close": 2.349, "volume": 78863.4, "close_time": 1763290799999, "quote_volume": 185351.6257, "trades": 1586, "taker_buy_base": 44080.1, "taker_buy_quote": 103630.3864 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 2.35, "high": 2.35, "low": 2.295, "close": 2.297, "volume": 137781.0, "close_time": 1763294399999, "quote_volume": 319687.1293, "trades": 2579, "taker_buy_base": 67023.3, "taker_buy_quote": 155801.4075 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.298, "high": 2.379, "low": 2.295, "close": 2.368, "volume": 175439.6, "close_time": 1763297999999, "quote_volume": 410215.8744, "trades": 3206, "taker_buy_base": 126393.6, "taker_buy_quote": 295423.5067 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 2.367, "high": 2.376, "low": 2.335, "close": 2.339, "volume": 197124.1, "close_time": 1763301599999, "quote_volume": 465259.7089, "trades": 3716, "taker_buy_base": 114275.2, "taker_buy_quote": 269842.8356 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 2.339, "high": 2.352, "low": 2.323, "close": 2.33, "volume": 327953.6, "close_time": 1763305199999, "quote_volume": 766948.3927, "trades": 3515, "taker_buy_base": 224019.7, "taker_buy_quote": 524066.3227 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 2.331, "high": 2.353, "low": 2.255, "close": 2.259, "volume": 392129.3, "close_time": 1763308799999, "quote_volume": 899694.4266, "trades": 7808, "taker_buy_base": 212755.5, "taker_buy_quote": 488698.2712 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.26, "high": 2.461, "low": 2.24, "close": 2.398, "volume": 2228099.0, "close_time": 1763312399999, "quote_volume": 5268989.1515, "trades": 43417, "taker_buy_base": 1082813.8, "taker_buy_quote": 2558285.7581 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 2.398, "high": 2.414, "low": 2.346, "close": 2.4, "volume": 638551.1, "close_time": 1763315999999, "quote_volume": 1522121.1991, "trades": 17776, "taker_buy_base": 302320.1, "taker_buy_quote": 720550.896 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 2.4, "high": 2.443, "low": 2.354, "close": 2.369, "volume": 232576.8, "close_time": 1763319599999, "quote_volume": 557870.9518, "trades": 8334, "taker_buy_base": 111795.6, "taker_buy_quote": 268270.5708 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 2.369, "high": 2.405, "low": 2.367, "close": 2.374, "volume": 60819.2, "close_time": 1763323199999, "quote_volume": 145033.4753, "trades": 2270, "taker_buy_base": 25850.5, "taker_buy_quote": 61673.6984 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.375, "high": 2.39, "low": 2.349, "close": 2.349, "volume": 56632.5, "close_time": 1763326799999, "quote_volume": 134271.5331, "trades": 1596, "taker_buy_base": 24193.8, "taker_buy_quote": 57381.3367 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 2.35, "high": 2.367, "low": 2.297, "close": 2.325, "volume": 161769.6, "close_time": 1763330399999, "quote_volume": 376055.1057, "trades": 3610, "taker_buy_base": 83193.6, "taker_buy_quote": 193313.9815 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 2.326, "high": 2.428, "low": 2.296, "close": 2.419, "volume": 260747.4, "close_time": 1763333999999, "quote_volume": 618900.6791, "trades": 6999, "taker_buy_base": 139357.5, "taker_buy_quote": 330736.477 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 2.419, "high": 2.501, "low": 2.368, "close": 2.432, "volume": 368230.5, "close_time": 1763337599999, "quote_volume": 900614.3116, "trades": 12432, "taker_buy_base": 180318.1, "taker_buy_quote": 441346.5794 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.431, "high": 2.447, "low": 2.386, "close": 2.424, "volume": 220320.0, "close_time": 1763341199999, "quote_volume": 532177.4532, "trades": 8077, "taker_buy_base": 98227.7, "taker_buy_quote": 237354.1938 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 2.424, "high": 2.445, "low": 2.404, "close": 2.409, "volume": 173007.6, "close_time": 1763344799999, "quote_volume": 418853.8995, "trades": 4047, "taker_buy_base": 105593.1, "taker_buy_quote": 255803.3817 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 2.409, "high": 2.434, "low": 2.391, "close": 2.421, "volume": 159221.5, "close_time": 1763348399999, "quote_volume": 384559.9561, "trades": 3698, "taker_buy_base": 80110.8, "taker_buy_quote": 193560.9835 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 2.422, "high": 2.481, "low": 2.418, "close": 2.464, "volume": 317955.6, "close_time": 1763351999999, "quote_volume": 782454.3109, "trades": 8759, "taker_buy_base": 187262.8, "taker_buy_quote": 460590.7228 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.464, "high": 2.492, "low": 2.456, "close": 2.473, "volume": 120765.1, "close_time": 1763355599999, "quote_volume": 299204.5814, "trades": 4484, "taker_buy_base": 65194.4, "taker_buy_quote": 161637.2028 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 2.473, "high": 2.475, "low": 2.427, "close": 2.449, "volume": 87919.7, "close_time": 1763359199999, "quote_volume": 215188.8531, "trades": 2679, "taker_buy_base": 26482.7, "taker_buy_quote": 64890.6795 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 2.45, "high": 2.459, "low": 2.403, "close": 2.425, "volume": 89933.1, "close_time": 1763362799999, "quote_volume": 218278.8456, "trades": 2867, "taker_buy_base": 34495.2, "taker_buy_quote": 83776.6269 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 2.425, "high": 2.517, "low": 2.418, "close": 2.492, "volume": 297389.1, "close_time": 1763366399999, "quote_volume": 733901.364, "trades": 5867, "taker_buy_base": 163275.3, "taker_buy_quote": 403035.4599 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.492, "high": 2.51, "low": 2.479, "close": 2.492, "volume": 228272.8, "close_time": 1763369999999, "quote_volume": 568641.2918, "trades": 5051, "taker_buy_base": 98523.8, "taker_buy_quote": 245444.7537 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 2.492, "high": 2.526, "low": 2.483, "close": 2.495, "volume": 125902.2, "close_time": 1763373599999, "quote_volume": 315792.4653, "trades": 4083, "taker_buy_base": 66311.5, "taker_buy_quote": 166370.141 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 2.496, "high": 2.496, "low": 2.461, "close": 2.467, "volume": 126051.4, "close_time": 1763377199999, "quote_volume": 312229.1044, "trades": 2949, "taker_buy_base": 57709.3, "taker_buy_quote": 143137.454 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 2.468, "high": 2.497, "low": 2.454, "close": 2.466, "volume": 130344.9, "close_time": 1763380799999, "quote_volume": 322280.9182, "trades": 3794, "taker_buy_base": 77734.8, "taker_buy_quote": 192350.8768 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.465, "high": 2.468, "low": 2.434, "close": 2.434, "volume": 83398.2, "close_time": 1763384399999, "quote_volume": 204508.6573, "trades": 1889, "taker_buy_base": 31721.1, "taker_buy_quote": 77730.1924 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 2.434, "high": 2.439, "low": 2.339, "close": 2.364, "volume": 212415.8, "close_time": 1763387999999, "quote_volume": 507148.9601, "trades": 4551, "taker_buy_base": 78337.5, "taker_buy_quote": 187078.0049 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 2.364, "high": 2.457, "low": 2.342, "close": 2.387, "volume": 275658.1, "close_time": 1763391599999, "quote_volume": 659920.0267, "trades": 10432, "taker_buy_base": 146548.1, "taker_buy_quote": 350637.0141 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 2.387, "high": 2.398, "low": 2.332, "close": 2.339, "volume": 209531.1, "close_time": 1763395199999, "quote_volume": 493204.0563, "trades": 8020, "taker_buy_base": 106637.8, "taker_buy_quote": 251157.9448 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.34, "high": 2.354, "low": 2.303, "close": 2.347, "volume": 210862.2, "close_time": 1763398799999, "quote_volume": 491296.8328, "trades": 6916, "taker_buy_base": 111708.5, "taker_buy_quote": 260374.7822 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 2.346, "high": 2.351, "low": 2.273, "close": 2.282, "volume": 142691.6, "close_time": 1763402399999, "quote_volume": 327898.3053, "trades": 4056, "taker_buy_base": 73962.6, "taker_buy_quote": 170007.5818 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 2.283, "high": 2.295, "low": 2.243, "close": 2.245, "volume": 141783.7, "close_time": 1763405999999, "quote_volume": 321253.6975, "trades": 4829, "taker_buy_base": 82466.0, "taker_buy_quote": 186866.1229 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 2.246, "high": 2.256, "low": 2.21, "close": 2.222, "volume": 242125.4, "close_time": 1763409599999, "quote_volume": 540147.2854, "trades": 5872, "taker_buy_base": 115398.2, "taker_buy_quote": 257408.8891 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.222, "high": 2.283, "low": 2.21, "close": 2.272, "volume": 361943.4, "close_time": 1763413199999, "quote_volume": 810706.9651, "trades": 7500, "taker_buy_base": 186347.5, "taker_buy_quote": 417698.8662 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 2.273, "high": 2.286, "low": 2.251, "close": 2.273, "volume": 155677.9, "close_time": 1763416799999, "quote_volume": 352877.7077, "trades": 3248, "taker_buy_base": 73221.4, "taker_buy_quote": 166013.1723 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 2.274, "high": 2.279, "low": 2.248, "close": 2.253, "volume": 88538.6, "close_time": 1763420399999, "quote_volume": 200389.5878, "trades": 1605, "taker_buy_base": 38341.8, "taker_buy_quote": 86950.4255 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 2.254, "high": 2.294, "low": 2.251, "close": 2.274, "volume": 125669.6, "close_time": 1763423999999, "quote_volume": 285464.831, "trades": 2052, "taker_buy_base": 51165.6, "taker_buy_quote": 116328.2126 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.274, "high": 2.347, "low": 2.266, "close": 2.339, "volume": 234855.9, "close_time": 1763427599999, "quote_volume": 540865.5918, "trades": 5592, "taker_buy_base": 138234.3, "taker_buy_quote": 318536.6682 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 2.34, "high": 2.351, "low": 2.315, "close": 2.331, "volume": 79098.4, "close_time": 1763431199999, "quote_volume": 184274.9448, "trades": 2826, "taker_buy_base": 40791.7, "taker_buy_quote": 95031.8385 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 2.331, "high": 2.377, "low": 2.315, "close": 2.321, "volume": 266957.0, "close_time": 1763434799999, "quote_volume": 626381.9876, "trades": 4974, "taker_buy_base": 109652.8, "taker_buy_quote": 257728.0148 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 2.322, "high": 2.381, "low": 2.303, "close": 2.371, "volume": 262557.7, "close_time": 1763438399999, "quote_volume": 615199.1516, "trades": 5575, "taker_buy_base": 133102.5, "taker_buy_quote": 311987.3039 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.372, "high": 2.38, "low": 2.326, "close": 2.359, "volume": 230755.7, "close_time": 1763441999999, "quote_volume": 540955.4597, "trades": 5319, "taker_buy_base": 110537.3, "taker_buy_quote": 259157.4741 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 2.359, "high": 2.375, "low": 2.334, "close": 2.354, "volume": 78786.8, "close_time": 1763445599999, "quote_volume": 185753.417, "trades": 3231, "taker_buy_base": 33181.8, "taker_buy_quote": 78316.2038 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 2.353, "high": 2.362, "low": 2.317, "close": 2.328, "volume": 145386.6, "close_time": 1763449199999, "quote_volume": 340288.0831, "trades": 3898, "taker_buy_base": 50922.5, "taker_buy_quote": 119192.7963 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 2.329, "high": 2.343, "low": 2.318, "close": 2.33, "volume": 126525.1, "close_time": 1763452799999, "quote_volume": 294593.3114, "trades": 3755, "taker_buy_base": 63862.8, "taker_buy_quote": 148679.1216 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.33, "high": 2.364, "low": 2.325, "close": 2.351, "volume": 108006.5, "close_time": 1763456399999, "quote_volume": 253468.3229, "trades": 2579, "taker_buy_base": 69322.6, "taker_buy_quote": 162744.3259 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 2.35, "high": 2.355, "low": 2.325, "close": 2.347, "volume": 47586.0, "close_time": 1763459999999, "quote_volume": 111303.563, "trades": 1314, "taker_buy_base": 24762.7, "taker_buy_quote": 57902.8021 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 2.348, "high": 2.364, "low": 2.337, "close": 2.364, "volume": 28919.2, "close_time": 1763463599999, "quote_volume": 67870.9066, "trades": 1090, "taker_buy_base": 13457.8, "taker_buy_quote": 31612.1208 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 2.362, "high": 2.363, "low": 2.33, "close": 2.347, "volume": 98362.0, "close_time": 1763467199999, "quote_volume": 230794.16, "trades": 2272, "taker_buy_base": 59614.0, "taker_buy_quote": 139985.2321 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.347, "high": 2.356, "low": 2.331, "close": 2.35, "volume": 90246.9, "close_time": 1763470799999, "quote_volume": 211902.8224, "trades": 2668, "taker_buy_base": 40171.8, "taker_buy_quote": 94259.0344 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 2.349, "high": 2.361, "low": 2.324, "close": 2.361, "volume": 51281.5, "close_time": 1763474399999, "quote_volume": 120075.92, "trades": 2319, "taker_buy_base": 28126.8, "taker_buy_quote": 65918.3095 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 2.359, "high": 2.462, "low": 2.342, "close": 2.402, "volume": 330816.0, "close_time": 1763477999999, "quote_volume": 791648.6074, "trades": 9676, "taker_buy_base": 191623.3, "taker_buy_quote": 457935.9875 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 2.399, "high": 2.458, "low": 2.385, "close": 2.413, "volume": 178611.1, "close_time": 1763481599999, "quote_volume": 432897.6525, "trades": 7567, "taker_buy_base": 106671.7, "taker_buy_quote": 258689.3285 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.413, "high": 2.46, "low": 2.405, "close": 2.439, "volume": 127730.7, "close_time": 1763485199999, "quote_volume": 311179.7917, "trades": 4164, "taker_buy_base": 78114.4, "taker_buy_quote": 190306.2436 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 2.439, "high": 2.447, "low": 2.412, "close": 2.421, "volume": 74747.6, "close_time": 1763488799999, "quote_volume": 181661.088, "trades": 2125, "taker_buy_base": 26757.9, "taker_buy_quote": 65081.5998 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 2.422, "high": 2.451, "low": 2.421, "close": 2.436, "volume": 70281.1, "close_time": 1763492399999, "quote_volume": 171260.3015, "trades": 1310, "taker_buy_base": 46328.3, "taker_buy_quote": 112869.1181 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 2.435, "high": 2.465, "low": 2.435, "close": 2.46, "volume": 73315.7, "close_time": 1763495999999, "quote_volume": 179957.129, "trades": 1888, "taker_buy_base": 51944.7, "taker_buy_quote": 127520.06 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.459, "high": 2.464, "low": 2.424, "close": 2.424, "volume": 83710.4, "close_time": 1763499599999, "quote_volume": 204421.7706, "trades": 1837, "taker_buy_base": 42798.3, "taker_buy_quote": 104551.2299 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 2.424, "high": 2.437, "low": 2.406, "close": 2.408, "volume": 35623.3, "close_time": 1763503199999, "quote_volume": 86353.4448, "trades": 1136, "taker_buy_base": 8191.3, "taker_buy_quote": 19869.6045 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 2.407, "high": 2.434, "low": 2.407, "close": 2.432, "volume": 32899.5, "close_time": 1763506799999, "quote_volume": 79712.3472, "trades": 730, "taker_buy_base": 15490.8, "taker_buy_quote": 37493.0251 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 2.432, "high": 2.432, "low": 2.414, "close": 2.422, "volume": 17184.7, "close_time": 1763510399999, "quote_volume": 41606.1419, "trades": 620, "taker_buy_base": 8622.2, "taker_buy_quote": 20878.432 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.422, "high": 2.422, "low": 2.394, "close": 2.412, "volume": 39372.3, "close_time": 1763513999999, "quote_volume": 94777.9618, "trades": 1212, "taker_buy_base": 18822.1, "taker_buy_quote": 45312.3321 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 2.411, "high": 2.429, "low": 2.404, "close": 2.417, "volume": 69199.2, "close_time": 1763517599999, "quote_volume": 167277.11, "trades": 1486, "taker_buy_base": 30471.3, "taker_buy_quote": 73692.9452 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 2.418, "high": 2.439, "low": 2.414, "close": 2.433, "volume": 40908.5, "close_time": 1763521199999, "quote_volume": 99306.7915, "trades": 970, "taker_buy_base": 22647.9, "taker_buy_quote": 55012.9587 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 2.432, "high": 2.442, "low": 2.401, "close": 2.403, "volume": 71859.0, "close_time": 1763524799999, "quote_volume": 174082.3191, "trades": 1611, "taker_buy_base": 37188.2, "taker_buy_quote": 90270.7373 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.403, "high": 2.413, "low": 2.391, "close": 2.399, "volume": 73383.4, "close_time": 1763528399999, "quote_volume": 176381.8142, "trades": 1460, "taker_buy_base": 31288.9, "taker_buy_quote": 75191.8307 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 2.4, "high": 2.403, "low": 2.349, "close": 2.364, "volume": 95280.3, "close_time": 1763531999999, "quote_volume": 226017.0046, "trades": 2477, "taker_buy_base": 30279.4, "taker_buy_quote": 71800.9967 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 2.364, "high": 2.4, "low": 2.362, "close": 2.394, "volume": 36053.8, "close_time": 1763535599999, "quote_volume": 86070.3458, "trades": 1366, "taker_buy_base": 18664.5, "taker_buy_quote": 44550.9851 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 2.395, "high": 2.438, "low": 2.387, "close": 2.413, "volume": 127046.5, "close_time": 1763539199999, "quote_volume": 305809.4248, "trades": 3937, "taker_buy_base": 63488.5, "taker_buy_quote": 152811.4902 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.412, "high": 2.425, "low": 2.386, "close": 2.392, "volume": 71124.1, "close_time": 1763542799999, "quote_volume": 171129.7716, "trades": 1493, "taker_buy_base": 28444.7, "taker_buy_quote": 68487.8265 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 2.393, "high": 2.46, "low": 2.378, "close": 2.46, "volume": 99853.8, "close_time": 1763546399999, "quote_volume": 240648.5094, "trades": 2187, "taker_buy_base": 54640.7, "taker_buy_quote": 131851.6093 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 2.459, "high": 2.459, "low": 2.393, "close": 2.399, "volume": 148699.1, "close_time": 1763549999999, "quote_volume": 358938.789, "trades": 2944, "taker_buy_base": 69909.1, "taker_buy_quote": 168658.1589 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 2.4, "high": 2.415, "low": 2.394, "close": 2.398, "volume": 26275.0, "close_time": 1763553599999, "quote_volume": 63199.4732, "trades": 672, "taker_buy_base": 16268.1, "taker_buy_quote": 39126.0036 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.399, "high": 2.435, "low": 2.399, "close": 2.431, "volume": 76489.3, "close_time": 1763557199999, "quote_volume": 184887.9205, "trades": 2009, "taker_buy_base": 44940.0, "taker_buy_quote": 108681.8186 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 2.431, "high": 2.431, "low": 2.393, "close": 2.403, "volume": 164156.4, "close_time": 1763560799999, "quote_volume": 395244.6501, "trades": 3119, "taker_buy_base": 97330.2, "taker_buy_quote": 234468.8083 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 2.404, "high": 2.414, "low": 2.357, "close": 2.41, "volume": 117856.5, "close_time": 1763564399999, "quote_volume": 281116.5791, "trades": 3186, "taker_buy_base": 67808.2, "taker_buy_quote": 161888.6215 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 2.409, "high": 2.459, "low": 2.366, "close": 2.373, "volume": 206689.3, "close_time": 1763567999999, "quote_volume": 498149.8315, "trades": 5378, "taker_buy_base": 105624.6, "taker_buy_quote": 254663.2715 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.373, "high": 2.394, "low": 2.336, "close": 2.35, "volume": 168823.8, "close_time": 1763571599999, "quote_volume": 398218.2834, "trades": 4014, "taker_buy_base": 65725.3, "taker_buy_quote": 155308.2747 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 2.349, "high": 2.367, "low": 2.315, "close": 2.329, "volume": 134005.8, "close_time": 1763575199999, "quote_volume": 312847.3072, "trades": 4198, "taker_buy_base": 51936.9, "taker_buy_quote": 121295.9566 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 2.328, "high": 2.332, "low": 2.245, "close": 2.258, "volume": 397273.9, "close_time": 1763578799999, "quote_volume": 904127.6114, "trades": 7425, "taker_buy_base": 123886.3, "taker_buy_quote": 282386.6617 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 2.259, "high": 2.277, "low": 2.251, "close": 2.265, "volume": 108845.7, "close_time": 1763582399999, "quote_volume": 246747.4231, "trades": 4192, "taker_buy_base": 55568.7, "taker_buy_quote": 125957.0483 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.265, "high": 2.321, "low": 2.26, "close": 2.319, "volume": 74061.1, "close_time": 1763585999999, "quote_volume": 169950.8585, "trades": 3109, "taker_buy_base": 39144.4, "taker_buy_quote": 89940.9475 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 2.319, "high": 2.382, "low": 2.313, "close": 2.372, "volume": 151133.3, "close_time": 1763589599999, "quote_volume": 356348.1472, "trades": 5687, "taker_buy_base": 84104.5, "taker_buy_quote": 198144.7805 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 2.371, "high": 2.378, "low": 2.354, "close": 2.365, "volume": 46854.4, "close_time": 1763593199999, "quote_volume": 110931.3036, "trades": 1572, "taker_buy_base": 16281.0, "taker_buy_quote": 38540.7166 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 2.365, "high": 2.409, "low": 2.362, "close": 2.39, "volume": 84266.2, "close_time": 1763596799999, "quote_volume": 201705.1791, "trades": 2612, "taker_buy_base": 45356.0, "taker_buy_quote": 108566.9876 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.39, "high": 2.4, "low": 2.376, "close": 2.381, "volume": 46218.1, "close_time": 1763600399999, "quote_volume": 110342.1616, "trades": 1421, "taker_buy_base": 24906.2, "taker_buy_quote": 59464.0164 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 2.38, "high": 2.407, "low": 2.379, "close": 2.402, "volume": 40447.4, "close_time": 1763603999999, "quote_volume": 96838.2244, "trades": 1219, "taker_buy_base": 19899.9, "taker_buy_quote": 47679.3074 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 2.401, "high": 2.416, "low": 2.396, "close": 2.403, "volume": 48151.2, "close_time": 1763607599999, "quote_volume": 115899.6093, "trades": 1209, "taker_buy_base": 19917.0, "taker_buy_quote": 47919.3735 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 2.404, "high": 2.413, "low": 2.398, "close": 2.4, "volume": 57956.4, "close_time": 1763611199999, "quote_volume": 139377.6997, "trades": 1465, "taker_buy_base": 36295.1, "taker_buy_quote": 87307.2878 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.401, "high": 2.419, "low": 2.382, "close": 2.419, "volume": 39408.8, "close_time": 1763614799999, "quote_volume": 94473.4633, "trades": 1159, "taker_buy_base": 26671.1, "taker_buy_quote": 63961.8163 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 2.418, "high": 2.419, "low": 2.405, "close": 2.412, "volume": 14126.9, "close_time": 1763618399999, "quote_volume": 34066.6522, "trades": 702, "taker_buy_base": 6815.0, "taker_buy_quote": 16434.9519 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 2.412, "high": 2.415, "low": 2.38, "close": 2.387, "volume": 118478.2, "close_time": 1763621999999, "quote_volume": 283024.5299, "trades": 1500, "taker_buy_base": 40256.2, "taker_buy_quote": 96090.6129 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 2.388, "high": 2.408, "low": 2.38, "close": 2.404, "volume": 29869.0, "close_time": 1763625599999, "quote_volume": 71527.3546, "trades": 1149, "taker_buy_base": 17008.8, "taker_buy_quote": 40739.5449 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.403, "high": 2.407, "low": 2.392, "close": 2.397, "volume": 21551.7, "close_time": 1763629199999, "quote_volume": 51720.7368, "trades": 715, "taker_buy_base": 8453.6, "taker_buy_quote": 20285.7271 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 2.396, "high": 2.397, "low": 2.382, "close": 2.383, "volume": 61046.8, "close_time": 1763632799999, "quote_volume": 145806.8497, "trades": 1463, "taker_buy_base": 22934.0, "taker_buy_quote": 54814.0978 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 2.383, "high": 2.4, "low": 2.363, "close": 2.399, "volume": 43351.3, "close_time": 1763636399999, "quote_volume": 103129.2202, "trades": 1783, "taker_buy_base": 20209.7, "taker_buy_quote": 48135.6726 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 2.399, "high": 2.41, "low": 2.39, "close": 2.401, "volume": 37208.6, "close_time": 1763639999999, "quote_volume": 89290.6771, "trades": 2221, "taker_buy_base": 17340.2, "taker_buy_quote": 41641.9595 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 2.4, "high": 2.434, "low": 2.395, "close": 2.427, "volume": 53246.8, "close_time": 1763643599999, "quote_volume": 128518.0253, "trades": 2652, "taker_buy_base": 28892.0, "taker_buy_quote": 69729.1644 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 2.427, "high": 2.43, "low": 2.375, "close": 2.378, "volume": 127908.5, "close_time": 1763647199999, "quote_volume": 307838.7866, "trades": 4795, "taker_buy_base": 60382.3, "taker_buy_quote": 145482.4349 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 2.377, "high": 2.414, "low": 2.349, "close": 2.406, "volume": 209326.1, "close_time": 1763650799999, "quote_volume": 499317.7159, "trades": 8036, "taker_buy_base": 112904.6, "taker_buy_quote": 269636.2604 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 2.407, "high": 2.409, "low": 2.365, "close": 2.367, "volume": 125261.4, "close_time": 1763654399999, "quote_volume": 299525.7751, "trades": 4102, "taker_buy_base": 66000.1, "taker_buy_quote": 157926.2409 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2.366, "high": 2.375, "low": 2.286, "close": 2.299, "volume": 296037.0, "close_time": 1763657999999, "quote_volume": 687130.7293, "trades": 8834, "taker_buy_base": 152543.8, "taker_buy_quote": 354323.4996 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 2.299, "high": 2.312, "low": 2.253, "close": 2.286, "volume": 178545.0, "close_time": 1763661599999, "quote_volume": 406632.5591, "trades": 5133, "taker_buy_base": 89090.6, "taker_buy_quote": 202964.4571 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 2.285, "high": 2.297, "low": 2.242, "close": 2.245, "volume": 229440.9, "close_time": 1763665199999, "quote_volume": 520745.5663, "trades": 5543, "taker_buy_base": 79922.2, "taker_buy_quote": 181350.2446 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 2.244, "high": 2.303, "low": 2.226, "close": 2.283, "volume": 133300.9, "close_time": 1763668799999, "quote_volume": 302989.5825, "trades": 3898, "taker_buy_base": 71885.4, "taker_buy_quote": 163526.5144 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.282, "high": 2.301, "low": 2.265, "close": 2.28, "volume": 118039.2, "close_time": 1763672399999, "quote_volume": 269121.3472, "trades": 3039, "taker_buy_base": 67623.7, "taker_buy_quote": 154265.2967 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 2.281, "high": 2.313, "low": 2.28, "close": 2.301, "volume": 67010.7, "close_time": 1763675999999, "quote_volume": 153860.6517, "trades": 2924, "taker_buy_base": 26613.0, "taker_buy_quote": 61090.1736 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 2.3, "high": 2.34, "low": 2.298, "close": 2.328, "volume": 72523.6, "close_time": 1763679599999, "quote_volume": 168809.0834, "trades": 1347, "taker_buy_base": 43401.5, "taker_buy_quote": 101011.611 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 2.328, "high": 2.33, "low": 2.281, "close": 2.286, "volume": 50029.5, "close_time": 1763683199999, "quote_volume": 115243.4834, "trades": 1700, "taker_buy_base": 21735.8, "taker_buy_quote": 50095.3484 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.287, "high": 2.322, "low": 2.287, "close": 2.32, "volume": 89375.9, "close_time": 1763686799999, "quote_volume": 206436.5618, "trades": 2214, "taker_buy_base": 47537.5, "taker_buy_quote": 109799.715 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 2.321, "high": 2.343, "low": 2.308, "close": 2.308, "volume": 121399.9, "close_time": 1763690399999, "quote_volume": 282300.9014, "trades": 2362, "taker_buy_base": 39665.9, "taker_buy_quote": 92335.8921 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 2.308, "high": 2.314, "low": 2.229, "close": 2.237, "volume": 170115.1, "close_time": 1763693999999, "quote_volume": 388400.4324, "trades": 4060, "taker_buy_base": 77095.6, "taker_buy_quote": 176424.9751 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 2.237, "high": 2.272, "low": 2.236, "close": 2.253, "volume": 100850.0, "close_time": 1763697599999, "quote_volume": 227452.257, "trades": 2983, "taker_buy_base": 39355.3, "taker_buy_quote": 88826.743 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 2.253, "high": 2.269, "low": 2.231, "close": 2.263, "volume": 73174.4, "close_time": 1763701199999, "quote_volume": 164421.7272, "trades": 2010, "taker_buy_base": 43529.3, "taker_buy_quote": 97785.3439 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 2.262, "high": 2.268, "low": 2.237, "close": 2.245, "volume": 38889.7, "close_time": 1763704799999, "quote_volume": 87592.3549, "trades": 1544, "taker_buy_base": 22047.8, "taker_buy_quote": 49661.8981 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 2.245, "high": 2.26, "low": 2.234, "close": 2.249, "volume": 60187.1, "close_time": 1763708399999, "quote_volume": 135424.719, "trades": 1788, "taker_buy_base": 28312.3, "taker_buy_quote": 63721.4553 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 2.249, "high": 2.25, "low": 2.027, "close": 2.125, "volume": 942866.4, "close_time": 1763711999999, "quote_volume": 2007354.1843, "trades": 24197, "taker_buy_base": 421733.9, "taker_buy_quote": 898172.5853 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 2.124, "high": 2.157, "low": 2.109, "close": 2.127, "volume": 188033.4, "close_time": 1763715599999, "quote_volume": 400290.0599, "trades": 6148, "taker_buy_base": 101864.3, "taker_buy_quote": 216877.0394 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 2.126, "high": 2.139, "low": 2.085, "close": 2.089, "volume": 197386.0, "close_time": 1763719199999, "quote_volume": 415880.7911, "trades": 4087, "taker_buy_base": 97606.8, "taker_buy_quote": 205801.1692 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 2.089, "high": 2.108, "low": 2.074, "close": 2.079, "volume": 224562.7, "close_time": 1763722799999, "quote_volume": 469527.5701, "trades": 5311, "taker_buy_base": 113815.0, "taker_buy_quote": 237970.4334 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 2.078, "high": 2.113, "low": 2.055, "close": 2.068, "volume": 97606.2, "close_time": 1763726399999, "quote_volume": 203400.9781, "trades": 2526, "taker_buy_base": 43542.8, "taker_buy_quote": 91029.6115 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 2.069, "high": 2.123, "low": 2.022, "close": 2.101, "volume": 405422.6, "close_time": 1763729999999, "quote_volume": 839209.4092, "trades": 10846, "taker_buy_base": 185140.5, "taker_buy_quote": 384803.0047 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 2.101, "high": 2.136, "low": 2.089, "close": 2.123, "volume": 208284.1, "close_time": 1763733599999, "quote_volume": 440594.1053, "trades": 5154, "taker_buy_base": 125685.7, "taker_buy_quote": 265866.9712 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 2.123, "high": 2.145, "low": 2.098, "close": 2.125, "volume": 198520.5, "close_time": 1763737199999, "quote_volume": 421643.3236, "trades": 5155, "taker_buy_base": 93904.6, "taker_buy_quote": 199489.5392 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 2.125, "high": 2.13, "low": 2.082, "close": 2.108, "volume": 152549.1, "close_time": 1763740799999, "quote_volume": 320784.4813, "trades": 3306, "taker_buy_base": 74913.4, "taker_buy_quote": 157598.9779 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 2.108, "high": 2.192, "low": 2.068, "close": 2.187, "volume": 303513.9, "close_time": 1763744399999, "quote_volume": 645103.3383, "trades": 6446, "taker_buy_base": 170555.7, "taker_buy_quote": 363248.1373 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 2.186, "high": 2.206, "low": 2.167, "close": 2.173, "volume": 143106.4, "close_time": 1763747999999, "quote_volume": 313241.1585, "trades": 3011, "taker_buy_base": 63190.5, "taker_buy_quote": 138392.6374 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 2.174, "high": 2.19, "low": 2.139, "close": 2.175, "volume": 85222.0, "close_time": 1763751599999, "quote_volume": 184245.272, "trades": 2583, "taker_buy_base": 44792.5, "taker_buy_quote": 96920.8101 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 2.175, "high": 2.184, "low": 2.148, "close": 2.158, "volume": 47272.5, "close_time": 1763755199999, "quote_volume": 102264.3298, "trades": 1661, "taker_buy_base": 24177.5, "taker_buy_quote": 52269.2146 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 2.157, "high": 2.165, "low": 2.133, "close": 2.151, "volume": 270647.5, "close_time": 1763758799999, "quote_volume": 581322.8817, "trades": 3873, "taker_buy_base": 172662.0, "taker_buy_quote": 370750.8857 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 2.15, "high": 2.178, "low": 2.137, "close": 2.173, "volume": 33132.3, "close_time": 1763762399999, "quote_volume": 71563.9473, "trades": 1725, "taker_buy_base": 20533.1, "taker_buy_quote": 44370.1541 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 2.172, "high": 2.176, "low": 2.102, "close": 2.102, "volume": 87829.9, "close_time": 1763765999999, "quote_volume": 188010.3315, "trades": 2008, "taker_buy_base": 27009.3, "taker_buy_quote": 57947.6303 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 2.103, "high": 2.145, "low": 2.09, "close": 2.144, "volume": 70177.0, "close_time": 1763769599999, "quote_volume": 148952.8524, "trades": 2158, "taker_buy_base": 33865.3, "taker_buy_quote": 72037.971 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.144, "high": 2.162, "low": 2.125, "close": 2.139, "volume": 71236.7, "close_time": 1763773199999, "quote_volume": 152598.2023, "trades": 2187, "taker_buy_base": 34127.3, "taker_buy_quote": 73150.8008 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 2.139, "high": 2.159, "low": 2.138, "close": 2.153, "volume": 29863.6, "close_time": 1763776799999, "quote_volume": 64220.6421, "trades": 1088, "taker_buy_base": 17419.2, "taker_buy_quote": 37478.8417 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 2.154, "high": 2.162, "low": 2.13, "close": 2.143, "volume": 79820.8, "close_time": 1763780399999, "quote_volume": 171030.8641, "trades": 1683, "taker_buy_base": 30989.8, "taker_buy_quote": 66433.6313 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 2.143, "high": 2.149, "low": 2.129, "close": 2.138, "volume": 43665.1, "close_time": 1763783999999, "quote_volume": 93440.2333, "trades": 934, "taker_buy_base": 32731.1, "taker_buy_quote": 70074.718 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 2.137, "high": 2.14, "low": 2.1, "close": 2.125, "volume": 45898.1, "close_time": 1763787599999, "quote_volume": 97104.8335, "trades": 1359, "taker_buy_base": 26951.5, "taker_buy_quote": 57016.3482 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 2.125, "high": 2.127, "low": 2.087, "close": 2.106, "volume": 42503.2, "close_time": 1763791199999, "quote_volume": 89299.5292, "trades": 1443, "taker_buy_base": 23775.9, "taker_buy_quote": 49947.5474 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 2.106, "high": 2.139, "low": 2.093, "close": 2.134, "volume": 69873.1, "close_time": 1763794799999, "quote_volume": 147955.9672, "trades": 1459, "taker_buy_base": 35627.6, "taker_buy_quote": 75256.7007 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 2.134, "high": 2.145, "low": 2.128, "close": 2.139, "volume": 12740.5, "close_time": 1763798399999, "quote_volume": 27242.6552, "trades": 743, "taker_buy_base": 6159.9, "taker_buy_quote": 13169.7721 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 2.138, "high": 2.14, "low": 2.094, "close": 2.095, "volume": 87048.7, "close_time": 1763801999999, "quote_volume": 183654.3864, "trades": 2543, "taker_buy_base": 41938.1, "taker_buy_quote": 88476.4216 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 2.096, "high": 2.127, "low": 2.093, "close": 2.116, "volume": 118020.6, "close_time": 1763805599999, "quote_volume": 248583.4956, "trades": 1847, "taker_buy_base": 31525.2, "taker_buy_quote": 66570.1087 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 2.117, "high": 2.129, "low": 2.106, "close": 2.113, "volume": 27084.9, "close_time": 1763809199999, "quote_volume": 57370.5973, "trades": 903, "taker_buy_base": 13304.9, "taker_buy_quote": 28178.5559 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 2.114, "high": 2.149, "low": 2.111, "close": 2.144, "volume": 34341.8, "close_time": 1763812799999, "quote_volume": 73317.9807, "trades": 879, "taker_buy_base": 18581.1, "taker_buy_quote": 39625.4106 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 2.143, "high": 2.144, "low": 2.123, "close": 2.133, "volume": 44226.2, "close_time": 1763816399999, "quote_volume": 94347.4884, "trades": 1076, "taker_buy_base": 22767.2, "taker_buy_quote": 48617.4104 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 2.133, "high": 2.145, "low": 2.113, "close": 2.126, "volume": 27252.2, "close_time": 1763819999999, "quote_volume": 58066.6523, "trades": 1184, "taker_buy_base": 11564.5, "taker_buy_quote": 24627.729 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 2.127, "high": 2.202, "low": 2.127, "close": 2.182, "volume": 266672.3, "close_time": 1763823599999, "quote_volume": 579667.788, "trades": 5301, "taker_buy_base": 130327.8, "taker_buy_quote": 283076.4588 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 2.183, "high": 2.186, "low": 2.13, "close": 2.152, "volume": 188936.6, "close_time": 1763827199999, "quote_volume": 406426.3704, "trades": 5031, "taker_buy_base": 90709.2, "taker_buy_quote": 194726.4555 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 2.151, "high": 2.21, "low": 2.147, "close": 2.203, "volume": 149804.2, "close_time": 1763830799999, "quote_volume": 326700.5408, "trades": 3448, "taker_buy_base": 88598.9, "taker_buy_quote": 193013.3244 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 2.201, "high": 2.201, "low": 2.159, "close": 2.178, "volume": 160664.2, "close_time": 1763834399999, "quote_volume": 350408.3779, "trades": 3127, "taker_buy_base": 63065.4, "taker_buy_quote": 137459.2144 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 2.179, "high": 2.18, "low": 2.162, "close": 2.172, "volume": 32169.3, "close_time": 1763837999999, "quote_volume": 69874.6081, "trades": 624, "taker_buy_base": 15555.7, "taker_buy_quote": 33791.7625 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 2.172, "high": 2.189, "low": 2.166, "close": 2.17, "volume": 75230.0, "close_time": 1763841599999, "quote_volume": 163721.1055, "trades": 1281, "taker_buy_base": 40221.4, "taker_buy_quote": 87588.5674 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 2.171, "high": 2.179, "low": 2.136, "close": 2.146, "volume": 35406.5, "close_time": 1763845199999, "quote_volume": 76405.0039, "trades": 1021, "taker_buy_base": 16026.6, "taker_buy_quote": 34611.1761 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 2.146, "high": 2.154, "low": 2.138, "close": 2.14, "volume": 37341.9, "close_time": 1763848799999, "quote_volume": 80069.8433, "trades": 872, "taker_buy_base": 21989.1, "taker_buy_quote": 47152.2237 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 2.14, "high": 2.184, "low": 2.132, "close": 2.177, "volume": 91669.7, "close_time": 1763852399999, "quote_volume": 197496.1231, "trades": 1446, "taker_buy_base": 48521.5, "taker_buy_quote": 104543.6085 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 2.176, "high": 2.178, "low": 2.153, "close": 2.161, "volume": 19454.8, "close_time": 1763855999999, "quote_volume": 42071.6987, "trades": 572, "taker_buy_base": 12857.8, "taker_buy_quote": 27807.8178 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.161, "high": 2.162, "low": 2.136, "close": 2.141, "volume": 71019.6, "close_time": 1763859599999, "quote_volume": 152662.7819, "trades": 1392, "taker_buy_base": 39339.2, "taker_buy_quote": 84602.78 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 2.142, "high": 2.188, "low": 2.14, "close": 2.176, "volume": 69106.3, "close_time": 1763863199999, "quote_volume": 149770.8446, "trades": 1387, "taker_buy_base": 47206.6, "taker_buy_quote": 102331.7971 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 2.177, "high": 2.2, "low": 2.173, "close": 2.181, "volume": 101699.7, "close_time": 1763866799999, "quote_volume": 222462.1602, "trades": 1771, "taker_buy_base": 51097.8, "taker_buy_quote": 111799.7747 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 2.182, "high": 2.186, "low": 2.168, "close": 2.186, "volume": 23169.4, "close_time": 1763870399999, "quote_volume": 50466.7156, "trades": 647, "taker_buy_base": 13164.0, "taker_buy_quote": 28694.3697 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 2.186, "high": 2.213, "low": 2.174, "close": 2.199, "volume": 334807.7, "close_time": 1763873999999, "quote_volume": 736586.5953, "trades": 3452, "taker_buy_base": 197044.1, "taker_buy_quote": 433371.9977 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 2.198, "high": 2.208, "low": 2.19, "close": 2.203, "volume": 34841.2, "close_time": 1763877599999, "quote_volume": 76603.7057, "trades": 845, "taker_buy_base": 21582.4, "taker_buy_quote": 47461.5484 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 2.203, "high": 2.212, "low": 2.19, "close": 2.194, "volume": 34890.8, "close_time": 1763881199999, "quote_volume": 76744.108, "trades": 681, "taker_buy_base": 15853.3, "taker_buy_quote": 34869.0086 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 2.193, "high": 2.202, "low": 2.176, "close": 2.188, "volume": 56473.1, "close_time": 1763884799999, "quote_volume": 123523.9894, "trades": 1319, "taker_buy_base": 27254.8, "taker_buy_quote": 59581.9205 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 2.188, "high": 2.194, "low": 2.17, "close": 2.183, "volume": 67125.3, "close_time": 1763888399999, "quote_volume": 146533.3918, "trades": 2035, "taker_buy_base": 24989.0, "taker_buy_quote": 54583.8918 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 2.183, "high": 2.197, "low": 2.18, "close": 2.183, "volume": 24593.1, "close_time": 1763891999999, "quote_volume": 53791.2897, "trades": 740, "taker_buy_base": 11683.9, "taker_buy_quote": 25572.1423 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 2.184, "high": 2.192, "low": 2.175, "close": 2.187, "volume": 42002.0, "close_time": 1763895599999, "quote_volume": 91683.5264, "trades": 704, "taker_buy_base": 23296.7, "taker_buy_quote": 50882.9482 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 2.186, "high": 2.201, "low": 2.178, "close": 2.199, "volume": 57166.4, "close_time": 1763899199999, "quote_volume": 125325.4979, "trades": 876, "taker_buy_base": 35367.1, "taker_buy_quote": 77590.657 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 2.199, "high": 2.239, "low": 2.196, "close": 2.228, "volume": 157770.4, "close_time": 1763902799999, "quote_volume": 351404.0845, "trades": 3306, "taker_buy_base": 95278.2, "taker_buy_quote": 212253.5822 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 2.228, "high": 2.24, "low": 2.219, "close": 2.232, "volume": 79618.6, "close_time": 1763906399999, "quote_volume": 177393.8149, "trades": 1983, "taker_buy_base": 36680.4, "taker_buy_quote": 81761.609 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 2.232, "high": 2.242, "low": 2.188, "close": 2.193, "volume": 112040.8, "close_time": 1763909999999, "quote_volume": 248114.9963, "trades": 2669, "taker_buy_base": 55145.3, "taker_buy_quote": 122256.1295 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 2.193, "high": 2.226, "low": 2.192, "close": 2.219, "volume": 68641.7, "close_time": 1763913599999, "quote_volume": 151830.4759, "trades": 1826, "taker_buy_base": 42448.3, "taker_buy_quote": 93854.7893 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 2.218, "high": 2.233, "low": 2.206, "close": 2.207, "volume": 105126.2, "close_time": 1763917199999, "quote_volume": 233406.5281, "trades": 2705, "taker_buy_base": 71298.2, "taker_buy_quote": 158393.2454 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 2.207, "high": 2.228, "low": 2.199, "close": 2.217, "volume": 43296.3, "close_time": 1763920799999, "quote_volume": 95945.4248, "trades": 1302, "taker_buy_base": 27296.2, "taker_buy_quote": 60490.7988 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 2.217, "high": 2.247, "low": 2.216, "close": 2.232, "volume": 68388.1, "close_time": 1763924399999, "quote_volume": 152917.8452, "trades": 1811, "taker_buy_base": 44159.9, "taker_buy_quote": 98735.1121 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 2.232, "high": 2.256, "low": 2.229, "close": 2.247, "volume": 69609.3, "close_time": 1763927999999, "quote_volume": 156372.0012, "trades": 1511, "taker_buy_base": 46282.4, "taker_buy_quote": 104051.0019 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 2.248, "high": 2.266, "low": 2.245, "close": 2.251, "volume": 60557.3, "close_time": 1763931599999, "quote_volume": 136462.3455, "trades": 1594, "taker_buy_base": 41988.2, "taker_buy_quote": 94618.2601 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 2.25, "high": 2.264, "low": 2.243, "close": 2.263, "volume": 53228.4, "close_time": 1763935199999, "quote_volume": 119948.8235, "trades": 1177, "taker_buy_base": 23385.4, "taker_buy_quote": 52690.0897 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 2.263, "high": 2.264, "low": 2.248, "close": 2.259, "volume": 61664.5, "close_time": 1763938799999, "quote_volume": 139213.4821, "trades": 1001, "taker_buy_base": 28607.4, "taker_buy_quote": 64587.4507 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 2.26, "high": 2.264, "low": 2.219, "close": 2.23, "volume": 195011.9, "close_time": 1763942399999, "quote_volume": 435403.5476, "trades": 2957, "taker_buy_base": 87621.5, "taker_buy_quote": 195430.1967 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.229, "high": 2.232, "low": 2.188, "close": 2.213, "volume": 194216.4, "close_time": 1763945999999, "quote_volume": 428493.3865, "trades": 2634, "taker_buy_base": 113480.0, "taker_buy_quote": 250677.6638 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 2.212, "high": 2.22, "low": 2.19, "close": 2.218, "volume": 115058.8, "close_time": 1763949599999, "quote_volume": 253134.6035, "trades": 1683, "taker_buy_base": 69912.9, "taker_buy_quote": 153839.7504 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 2.218, "high": 2.267, "low": 2.215, "close": 2.242, "volume": 260354.6, "close_time": 1763953199999, "quote_volume": 584361.5429, "trades": 4857, "taker_buy_base": 85509.3, "taker_buy_quote": 191811.4384 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 2.242, "high": 2.261, "low": 2.229, "close": 2.237, "volume": 32351.4, "close_time": 1763956799999, "quote_volume": 72542.5655, "trades": 1620, "taker_buy_base": 20017.4, "taker_buy_quote": 44880.7456 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 2.238, "high": 2.252, "low": 2.204, "close": 2.223, "volume": 163570.0, "close_time": 1763960399999, "quote_volume": 366017.6028, "trades": 1671, "taker_buy_base": 38199.3, "taker_buy_quote": 85370.039 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 2.222, "high": 2.27, "low": 2.221, "close": 2.256, "volume": 68039.0, "close_time": 1763963999999, "quote_volume": 153322.3957, "trades": 1794, "taker_buy_base": 43932.7, "taker_buy_quote": 98950.7803 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 2.255, "high": 2.256, "low": 2.215, "close": 2.225, "volume": 84187.3, "close_time": 1763967599999, "quote_volume": 187729.6138, "trades": 1493, "taker_buy_base": 38875.7, "taker_buy_quote": 86748.8438 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 2.225, "high": 2.233, "low": 2.214, "close": 2.223, "volume": 34666.5, "close_time": 1763971199999, "quote_volume": 77126.8669, "trades": 788, "taker_buy_base": 16684.5, "taker_buy_quote": 37133.1109 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 2.222, "high": 2.253, "low": 2.214, "close": 2.246, "volume": 116097.5, "close_time": 1763974799999, "quote_volume": 258574.6926, "trades": 1850, "taker_buy_base": 62065.4, "taker_buy_quote": 138112.3531 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 2.245, "high": 2.245, "low": 2.186, "close": 2.202, "volume": 87557.0, "close_time": 1763978399999, "quote_volume": 193396.1009, "trades": 2115, "taker_buy_base": 40370.4, "taker_buy_quote": 89128.7177 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 2.202, "high": 2.222, "low": 2.201, "close": 2.217, "volume": 35268.3, "close_time": 1763981999999, "quote_volume": 78026.8266, "trades": 1032, "taker_buy_base": 22441.4, "taker_buy_quote": 49656.1484 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 2.217, "high": 2.284, "low": 2.213, "close": 2.271, "volume": 124152.7, "close_time": 1763985599999, "quote_volume": 279358.5342, "trades": 3046, "taker_buy_base": 68452.6, "taker_buy_quote": 154316.1898 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 2.27, "high": 2.286, "low": 2.246, "close": 2.285, "volume": 381329.1, "close_time": 1763989199999, "quote_volume": 866582.4058, "trades": 5847, "taker_buy_base": 220959.0, "taker_buy_quote": 502121.9038 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 2.285, "high": 2.296, "low": 2.252, "close": 2.253, "volume": 140783.6, "close_time": 1763992799999, "quote_volume": 320757.6204, "trades": 3119, "taker_buy_base": 76466.0, "taker_buy_quote": 174146.3439 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 2.253, "high": 2.281, "low": 2.225, "close": 2.254, "volume": 149609.9, "close_time": 1763996399999, "quote_volume": 337185.943, "trades": 3825, "taker_buy_base": 78570.8, "taker_buy_quote": 177260.5086 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 2.255, "high": 2.275, "low": 2.238, "close": 2.265, "volume": 113116.4, "close_time": 1763999999999, "quote_volume": 255548.1282, "trades": 2925, "taker_buy_base": 58643.8, "taker_buy_quote": 132477.0151 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 2.266, "high": 2.299, "low": 2.266, "close": 2.292, "volume": 106703.9, "close_time": 1764003599999, "quote_volume": 243253.4179, "trades": 2204, "taker_buy_base": 63769.1, "taker_buy_quote": 145404.2493 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 2.292, "high": 2.37, "low": 2.292, "close": 2.363, "volume": 223269.5, "close_time": 1764007199999, "quote_volume": 520366.5678, "trades": 4855, "taker_buy_base": 121477.8, "taker_buy_quote": 283345.0974 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 2.365, "high": 2.398, "low": 2.365, "close": 2.393, "volume": 105341.2, "close_time": 1764010799999, "quote_volume": 250460.7845, "trades": 2671, "taker_buy_base": 44715.2, "taker_buy_quote": 106368.3077 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 2.393, "high": 2.409, "low": 2.372, "close": 2.389, "volume": 105314.8, "close_time": 1764014399999, "quote_volume": 251873.9972, "trades": 2150, "taker_buy_base": 37059.6, "taker_buy_quote": 88825.4427 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 2.39, "high": 2.42, "low": 2.376, "close": 2.409, "volume": 217309.4, "close_time": 1764017999999, "quote_volume": 522022.6003, "trades": 2781, "taker_buy_base": 151312.6, "taker_buy_quote": 363395.6547 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 2.408, "high": 2.42, "low": 2.398, "close": 2.412, "volume": 47454.5, "close_time": 1764021599999, "quote_volume": 114398.5544, "trades": 1276, "taker_buy_base": 19625.4, "taker_buy_quote": 47331.8562 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 2.411, "high": 2.447, "low": 2.409, "close": 2.43, "volume": 156725.7, "close_time": 1764025199999, "quote_volume": 380867.6078, "trades": 3446, "taker_buy_base": 82496.5, "taker_buy_quote": 200547.0666 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 2.429, "high": 2.446, "low": 2.415, "close": 2.423, "volume": 81352.9, "close_time": 1764028799999, "quote_volume": 197665.4852, "trades": 1466, "taker_buy_base": 32395.6, "taker_buy_quote": 78813.9209 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.422, "high": 2.469, "low": 2.421, "close": 2.44, "volume": 165665.2, "close_time": 1764032399999, "quote_volume": 405554.1691, "trades": 4342, "taker_buy_base": 86893.0, "taker_buy_quote": 212752.4983 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 2.441, "high": 2.46, "low": 2.428, "close": 2.428, "volume": 76929.4, "close_time": 1764035999999, "quote_volume": 187875.8913, "trades": 1619, "taker_buy_base": 31876.7, "taker_buy_quote": 77830.5465 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 2.429, "high": 2.454, "low": 2.408, "close": 2.453, "volume": 76116.0, "close_time": 1764039599999, "quote_volume": 184433.8721, "trades": 1878, "taker_buy_base": 33686.8, "taker_buy_quote": 81693.9834 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 2.453, "high": 2.453, "low": 2.413, "close": 2.422, "volume": 62374.7, "close_time": 1764043199999, "quote_volume": 151984.0371, "trades": 1330, "taker_buy_base": 24975.3, "taker_buy_quote": 60772.0171 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 2.422, "high": 2.49, "low": 2.418, "close": 2.483, "volume": 145893.8, "close_time": 1764046799999, "quote_volume": 360118.5371, "trades": 3608, "taker_buy_base": 72325.8, "taker_buy_quote": 178516.9487 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 2.483, "high": 2.542, "low": 2.471, "close": 2.53, "volume": 245143.1, "close_time": 1764050399999, "quote_volume": 615428.9339, "trades": 5350, "taker_buy_base": 109797.4, "taker_buy_quote": 275611.6599 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 2.53, "high": 2.542, "low": 2.479, "close": 2.495, "volume": 123490.8, "close_time": 1764053999999, "quote_volume": 309589.0847, "trades": 3254, "taker_buy_base": 54029.0, "taker_buy_quote": 135439.4902 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 2.496, "high": 2.522, "low": 2.477, "close": 2.477, "volume": 105692.8, "close_time": 1764057599999, "quote_volume": 263824.6161, "trades": 2582, "taker_buy_base": 53546.0, "taker_buy_quote": 133739.5113 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 2.477, "high": 2.503, "low": 2.455, "close": 2.462, "volume": 219690.1, "close_time": 1764061199999, "quote_volume": 545301.3655, "trades": 2859, "taker_buy_base": 146697.0, "taker_buy_quote": 364383.4929 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 2.463, "high": 2.476, "low": 2.439, "close": 2.468, "volume": 230052.3, "close_time": 1764064799999, "quote_volume": 564271.4586, "trades": 3644, "taker_buy_base": 126428.5, "taker_buy_quote": 310144.0647 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 2.468, "high": 2.485, "low": 2.452, "close": 2.47, "volume": 137346.3, "close_time": 1764068399999, "quote_volume": 339008.6942, "trades": 2325, "taker_buy_base": 51674.0, "taker_buy_quote": 127607.8597 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 2.47, "high": 2.478, "low": 2.455, "close": 2.472, "volume": 63601.5, "close_time": 1764071999999, "quote_volume": 156906.4367, "trades": 1484, "taker_buy_base": 34375.0, "taker_buy_quote": 84821.6039 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 2.472, "high": 2.499, "low": 2.467, "close": 2.479, "volume": 192897.9, "close_time": 1764075599999, "quote_volume": 480178.9536, "trades": 2368, "taker_buy_base": 47913.5, "taker_buy_quote": 119007.3109 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 2.478, "high": 2.481, "low": 2.426, "close": 2.441, "volume": 102439.8, "close_time": 1764079199999, "quote_volume": 250834.0064, "trades": 2298, "taker_buy_base": 34693.0, "taker_buy_quote": 85060.059 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 2.442, "high": 2.465, "low": 2.402, "close": 2.423, "volume": 135780.3, "close_time": 1764082799999, "quote_volume": 329800.8814, "trades": 3481, "taker_buy_base": 68039.8, "taker_buy_quote": 165663.6282 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 2.42, "high": 2.456, "low": 2.397, "close": 2.431, "volume": 162220.0, "close_time": 1764086399999, "quote_volume": 394203.9684, "trades": 2915, "taker_buy_base": 97092.1, "taker_buy_quote": 236088.0913 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 2.431, "high": 2.471, "low": 2.431, "close": 2.459, "volume": 68078.0, "close_time": 1764089999999, "quote_volume": 167170.2913, "trades": 1836, "taker_buy_base": 39508.4, "taker_buy_quote": 96959.1354 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 2.458, "high": 2.485, "low": 2.445, "close": 2.466, "volume": 76703.8, "close_time": 1764093599999, "quote_volume": 189311.5524, "trades": 2121, "taker_buy_base": 40928.9, "taker_buy_quote": 101070.3184 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 2.466, "high": 2.487, "low": 2.455, "close": 2.457, "volume": 61752.9, "close_time": 1764097199999, "quote_volume": 152599.1561, "trades": 1610, "taker_buy_base": 26451.5, "taker_buy_quote": 65448.9845 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 2.457, "high": 2.462, "low": 2.417, "close": 2.443, "volume": 107642.6, "close_time": 1764100799999, "quote_volume": 261896.3281, "trades": 2231, "taker_buy_base": 53720.5, "taker_buy_quote": 130761.1645 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 2.442, "high": 2.476, "low": 2.439, "close": 2.461, "volume": 53099.6, "close_time": 1764104399999, "quote_volume": 130733.8203, "trades": 1365, "taker_buy_base": 19764.8, "taker_buy_quote": 48646.2717 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 2.461, "high": 2.475, "low": 2.457, "close": 2.463, "volume": 64631.3, "close_time": 1764107999999, "quote_volume": 159461.4413, "trades": 1281, "taker_buy_base": 44976.5, "taker_buy_quote": 110984.6574 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 2.463, "high": 2.484, "low": 2.439, "close": 2.481, "volume": 59527.0, "close_time": 1764111599999, "quote_volume": 146207.6032, "trades": 1139, "taker_buy_base": 19924.7, "taker_buy_quote": 49025.0827 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 2.48, "high": 2.491, "low": 2.465, "close": 2.473, "volume": 41074.1, "close_time": 1764115199999, "quote_volume": 101675.5023, "trades": 1262, "taker_buy_base": 21538.6, "taker_buy_quote": 53340.9221 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.472, "high": 2.483, "low": 2.463, "close": 2.472, "volume": 45769.7, "close_time": 1764118799999, "quote_volume": 113173.4467, "trades": 1071, "taker_buy_base": 15876.3, "taker_buy_quote": 39270.8251 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 2.472, "high": 2.488, "low": 2.457, "close": 2.469, "volume": 45149.7, "close_time": 1764122399999, "quote_volume": 111505.847, "trades": 1237, "taker_buy_base": 23000.7, "taker_buy_quote": 56824.8903 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 2.469, "high": 2.492, "low": 2.469, "close": 2.48, "volume": 65053.2, "close_time": 1764125999999, "quote_volume": 161401.9493, "trades": 1542, "taker_buy_base": 38053.0, "taker_buy_quote": 94472.1078 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 2.479, "high": 2.491, "low": 2.441, "close": 2.444, "volume": 82425.0, "close_time": 1764129599999, "quote_volume": 203715.8696, "trades": 1509, "taker_buy_base": 51998.5, "taker_buy_quote": 128755.58 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 2.446, "high": 2.469, "low": 2.446, "close": 2.454, "volume": 18168.2, "close_time": 1764133199999, "quote_volume": 44647.3, "trades": 683, "taker_buy_base": 11899.8, "taker_buy_quote": 29238.8246 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 2.453, "high": 2.479, "low": 2.452, "close": 2.463, "volume": 41318.6, "close_time": 1764136799999, "quote_volume": 101860.777, "trades": 1012, "taker_buy_base": 22940.6, "taker_buy_quote": 56554.1304 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 2.463, "high": 2.471, "low": 2.453, "close": 2.462, "volume": 55709.0, "close_time": 1764140399999, "quote_volume": 137200.153, "trades": 1038, "taker_buy_base": 12372.9, "taker_buy_quote": 30476.1843 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 2.463, "high": 2.518, "low": 2.458, "close": 2.518, "volume": 84852.3, "close_time": 1764143999999, "quote_volume": 210671.7109, "trades": 2320, "taker_buy_base": 52433.7, "taker_buy_quote": 130155.3723 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 2.518, "high": 2.546, "low": 2.501, "close": 2.515, "volume": 262848.2, "close_time": 1764147599999, "quote_volume": 663131.8586, "trades": 5822, "taker_buy_base": 132208.9, "taker_buy_quote": 333569.6286 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 2.515, "high": 2.555, "low": 2.501, "close": 2.553, "volume": 201162.5, "close_time": 1764151199999, "quote_volume": 509137.2623, "trades": 4690, "taker_buy_base": 89299.4, "taker_buy_quote": 226188.8597 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 2.554, "high": 2.572, "low": 2.524, "close": 2.533, "volume": 133650.3, "close_time": 1764154799999, "quote_volume": 340750.8969, "trades": 2998, "taker_buy_base": 54811.9, "taker_buy_quote": 139883.2286 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 2.532, "high": 2.532, "low": 2.5, "close": 2.512, "volume": 135302.6, "close_time": 1764158399999, "quote_volume": 340356.0074, "trades": 2814, "taker_buy_base": 53071.0, "taker_buy_quote": 133541.0815 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 2.512, "high": 2.518, "low": 2.463, "close": 2.477, "volume": 123567.0, "close_time": 1764161999999, "quote_volume": 306626.1139, "trades": 2657, "taker_buy_base": 41526.6, "taker_buy_quote": 102948.5157 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 2.477, "high": 2.587, "low": 2.473, "close": 2.579, "volume": 218153.7, "close_time": 1764165599999, "quote_volume": 553387.9764, "trades": 4041, "taker_buy_base": 121867.5, "taker_buy_quote": 309472.9302 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 2.578, "high": 2.611, "low": 2.565, "close": 2.58, "volume": 275842.0, "close_time": 1764169199999, "quote_volume": 713773.9897, "trades": 6508, "taker_buy_base": 149825.5, "taker_buy_quote": 387761.9805 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 2.579, "high": 2.628, "low": 2.578, "close": 2.607, "volume": 255795.6, "close_time": 1764172799999, "quote_volume": 667376.4045, "trades": 6774, "taker_buy_base": 134645.2, "taker_buy_quote": 351302.0321 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2.608, "high": 2.74, "low": 2.608, "close": 2.694, "volume": 464232.7, "close_time": 1764176399999, "quote_volume": 1246440.7279, "trades": 11177, "taker_buy_base": 242685.5, "taker_buy_quote": 650755.1996 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 2.695, "high": 2.762, "low": 2.672, "close": 2.732, "volume": 270163.6, "close_time": 1764179999999, "quote_volume": 735534.384, "trades": 7652, "taker_buy_base": 137190.1, "taker_buy_quote": 373864.924 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 2.733, "high": 2.774, "low": 2.704, "close": 2.756, "volume": 235007.7, "close_time": 1764183599999, "quote_volume": 641436.3833, "trades": 6025, "taker_buy_base": 110408.9, "taker_buy_quote": 301410.4005 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 2.754, "high": 2.754, "low": 2.685, "close": 2.692, "volume": 198264.4, "close_time": 1764187199999, "quote_volume": 537459.4539, "trades": 5715, "taker_buy_base": 85154.5, "taker_buy_quote": 230843.6602 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 2.692, "high": 2.705, "low": 2.664, "close": 2.694, "volume": 126973.6, "close_time": 1764190799999, "quote_volume": 341380.8897, "trades": 3089, "taker_buy_base": 72169.2, "taker_buy_quote": 194071.246 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 2.695, "high": 2.732, "low": 2.693, "close": 2.724, "volume": 130344.1, "close_time": 1764194399999, "quote_volume": 354247.0656, "trades": 2896, "taker_buy_base": 73679.1, "taker_buy_quote": 200252.5255 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 2.724, "high": 2.734, "low": 2.706, "close": 2.734, "volume": 118133.3, "close_time": 1764197999999, "quote_volume": 321392.7601, "trades": 2157, "taker_buy_base": 66139.3, "taker_buy_quote": 179976.7058 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 2.732, "high": 2.759, "low": 2.724, "close": 2.754, "volume": 112366.5, "close_time": 1764201599999, "quote_volume": 308002.8959, "trades": 3160, "taker_buy_base": 64233.6, "taker_buy_quote": 176045.1289 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.755, "high": 2.755, "low": 2.7, "close": 2.706, "volume": 235252.7, "close_time": 1764205199999, "quote_volume": 639900.2464, "trades": 5440, "taker_buy_base": 76222.7, "taker_buy_quote": 207271.6183 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 2.705, "high": 2.719, "low": 2.685, "close": 2.707, "volume": 145869.5, "close_time": 1764208799999, "quote_volume": 394124.6738, "trades": 4122, "taker_buy_base": 61141.6, "taker_buy_quote": 165209.2067 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 2.709, "high": 2.744, "low": 2.698, "close": 2.716, "volume": 178850.2, "close_time": 1764212399999, "quote_volume": 486414.6432, "trades": 8089, "taker_buy_base": 75610.0, "taker_buy_quote": 205680.9131 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 2.717, "high": 2.731, "low": 2.703, "close": 2.73, "volume": 90417.2, "close_time": 1764215999999, "quote_volume": 245614.3727, "trades": 4231, "taker_buy_base": 46461.7, "taker_buy_quote": 126217.446 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 2.729, "high": 2.745, "low": 2.716, "close": 2.724, "volume": 68790.9, "close_time": 1764219599999, "quote_volume": 187957.687, "trades": 2416, "taker_buy_base": 45685.9, "taker_buy_quote": 124856.1182 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 2.725, "high": 2.746, "low": 2.697, "close": 2.702, "volume": 71419.9, "close_time": 1764223199999, "quote_volume": 194058.0632, "trades": 2604, "taker_buy_base": 32394.9, "taker_buy_quote": 88178.3384 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 2.703, "high": 2.731, "low": 2.703, "close": 2.718, "volume": 58673.9, "close_time": 1764226799999, "quote_volume": 159617.1178, "trades": 1880, "taker_buy_base": 26184.6, "taker_buy_quote": 71222.8432 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 2.718, "high": 2.743, "low": 2.713, "close": 2.734, "volume": 45848.8, "close_time": 1764230399999, "quote_volume": 125249.4323, "trades": 1445, "taker_buy_base": 21529.5, "taker_buy_quote": 58784.2803 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 2.733, "high": 2.735, "low": 2.71, "close": 2.728, "volume": 110356.6, "close_time": 1764233999999, "quote_volume": 300564.8872, "trades": 2493, "taker_buy_base": 54059.3, "taker_buy_quote": 147208.9184 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 2.727, "high": 2.76, "low": 2.716, "close": 2.736, "volume": 84116.1, "close_time": 1764237599999, "quote_volume": 230487.0707, "trades": 2402, "taker_buy_base": 44598.4, "taker_buy_quote": 122178.8526 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 2.735, "high": 2.8, "low": 2.734, "close": 2.782, "volume": 244484.8, "close_time": 1764241199999, "quote_volume": 676656.9699, "trades": 6951, "taker_buy_base": 141591.9, "taker_buy_quote": 391758.843 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 2.78, "high": 2.818, "low": 2.771, "close": 2.789, "volume": 253298.4, "close_time": 1764244799999, "quote_volume": 708247.6678, "trades": 7277, "taker_buy_base": 124234.3, "taker_buy_quote": 347371.1109 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 2.788, "high": 2.835, "low": 2.729, "close": 2.74, "volume": 338105.3, "close_time": 1764248399999, "quote_volume": 937585.9508, "trades": 7150, "taker_buy_base": 146695.2, "taker_buy_quote": 406835.4562 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 2.742, "high": 2.748, "low": 2.678, "close": 2.698, "volume": 411515.9, "close_time": 1764251999999, "quote_volume": 1115788.4755, "trades": 6104, "taker_buy_base": 239982.4, "taker_buy_quote": 651292.178 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 2.698, "high": 2.717, "low": 2.693, "close": 2.706, "volume": 91088.6, "close_time": 1764255599999, "quote_volume": 246477.2947, "trades": 2037, "taker_buy_base": 49937.9, "taker_buy_quote": 135196.5939 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 2.705, "high": 2.719, "low": 2.688, "close": 2.718, "volume": 111985.0, "close_time": 1764259199999, "quote_volume": 302698.821, "trades": 2124, "taker_buy_base": 55202.9, "taker_buy_quote": 149252.8428 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 2.718, "high": 2.74, "low": 2.715, "close": 2.72, "volume": 64002.0, "close_time": 1764262799999, "quote_volume": 174584.7747, "trades": 1993, "taker_buy_base": 32506.0, "taker_buy_quote": 88725.2147 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 2.72, "high": 2.747, "low": 2.695, "close": 2.733, "volume": 182041.1, "close_time": 1764266399999, "quote_volume": 495087.6609, "trades": 4368, "taker_buy_base": 105517.7, "taker_buy_quote": 286967.0333 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 2.732, "high": 2.749, "low": 2.712, "close": 2.723, "volume": 122300.1, "close_time": 1764269999999, "quote_volume": 333379.7245, "trades": 3255, "taker_buy_base": 59025.8, "taker_buy_quote": 160969.9523 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 2.723, "high": 2.739, "low": 2.717, "close": 2.739, "volume": 52954.7, "close_time": 1764273599999, "quote_volume": 144246.0314, "trades": 1081, "taker_buy_base": 29038.0, "taker_buy_quote": 79142.6857 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 2.739, "high": 2.74, "low": 2.726, "close": 2.729, "volume": 12920.2, "close_time": 1764277199999, "quote_volume": 35305.5382, "trades": 529, "taker_buy_base": 6749.5, "taker_buy_quote": 18447.9503 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 2.729, "high": 2.76, "low": 2.726, "close": 2.742, "volume": 83999.5, "close_time": 1764280799999, "quote_volume": 230716.6516, "trades": 1759, "taker_buy_base": 55256.1, "taker_buy_quote": 151797.7317 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 2.742, "high": 2.757, "low": 2.726, "close": 2.741, "volume": 43542.8, "close_time": 1764284399999, "quote_volume": 119523.0724, "trades": 1226, "taker_buy_base": 16185.2, "taker_buy_quote": 44442.3561 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 2.74, "high": 2.763, "low": 2.737, "close": 2.747, "volume": 70788.4, "close_time": 1764287999999, "quote_volume": 194523.5916, "trades": 1846, "taker_buy_base": 41243.4, "taker_buy_quote": 113371.6274 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.748, "high": 2.755, "low": 2.734, "close": 2.744, "volume": 50075.8, "close_time": 1764291599999, "quote_volume": 137546.1092, "trades": 1199, "taker_buy_base": 22909.7, "taker_buy_quote": 62942.3998 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 2.743, "high": 2.743, "low": 2.713, "close": 2.714, "volume": 62840.9, "close_time": 1764295199999, "quote_volume": 171236.5734, "trades": 1649, "taker_buy_base": 25760.7, "taker_buy_quote": 70238.4224 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 2.715, "high": 2.762, "low": 2.699, "close": 2.759, "volume": 57896.6, "close_time": 1764298799999, "quote_volume": 158034.8253, "trades": 2168, "taker_buy_base": 35379.6, "taker_buy_quote": 96675.4696 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 2.76, "high": 2.772, "low": 2.753, "close": 2.763, "volume": 112812.0, "close_time": 1764302399999, "quote_volume": 311472.5113, "trades": 2605, "taker_buy_base": 54695.3, "taker_buy_quote": 151013.2749 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 2.763, "high": 2.763, "low": 2.732, "close": 2.737, "volume": 53793.3, "close_time": 1764305999999, "quote_volume": 147595.798, "trades": 1733, "taker_buy_base": 21737.3, "taker_buy_quote": 59646.0548 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 2.737, "high": 2.789, "low": 2.727, "close": 2.774, "volume": 135701.6, "close_time": 1764309599999, "quote_volume": 374686.8145, "trades": 4448, "taker_buy_base": 74191.3, "taker_buy_quote": 204778.0979 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 2.774, "high": 2.785, "low": 2.742, "close": 2.751, "volume": 46304.3, "close_time": 1764313199999, "quote_volume": 127796.546, "trades": 1806, "taker_buy_base": 26209.1, "taker_buy_quote": 72358.0023 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 2.75, "high": 2.752, "low": 2.727, "close": 2.739, "volume": 68510.8, "close_time": 1764316799999, "quote_volume": 187718.2519, "trades": 1379, "taker_buy_base": 26937.9, "taker_buy_quote": 73785.7277 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 2.74, "high": 2.888, "low": 2.74, "close": 2.868, "volume": 379701.3, "close_time": 1764320399999, "quote_volume": 1070969.7551, "trades": 12348, "taker_buy_base": 225181.6, "taker_buy_quote": 635082.7107 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 2.868, "high": 2.872, "low": 2.833, "close": 2.856, "volume": 92348.5, "close_time": 1764323999999, "quote_volume": 263185.1769, "trades": 2760, "taker_buy_base": 36928.1, "taker_buy_quote": 105248.6349 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 2.855, "high": 2.888, "low": 2.844, "close": 2.877, "volume": 92523.7, "close_time": 1764327599999, "quote_volume": 265156.8015, "trades": 2301, "taker_buy_base": 52690.5, "taker_buy_quote": 151059.2984 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 2.877, "high": 2.88, "low": 2.808, "close": 2.82, "volume": 171007.9, "close_time": 1764331199999, "quote_volume": 486966.0525, "trades": 4914, "taker_buy_base": 76263.4, "taker_buy_quote": 217267.2652 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 2.819, "high": 2.848, "low": 2.813, "close": 2.831, "volume": 85910.4, "close_time": 1764334799999, "quote_volume": 243514.5493, "trades": 2546, "taker_buy_base": 47273.0, "taker_buy_quote": 134020.3198 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 2.831, "high": 2.869, "low": 2.816, "close": 2.869, "volume": 61391.3, "close_time": 1764338399999, "quote_volume": 174385.2226, "trades": 2102, "taker_buy_base": 33716.3, "taker_buy_quote": 95883.5611 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 2.868, "high": 2.878, "low": 2.839, "close": 2.863, "volume": 129815.3, "close_time": 1764341999999, "quote_volume": 371333.4943, "trades": 3180, "taker_buy_base": 63810.4, "taker_buy_quote": 182641.125 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 2.864, "high": 2.866, "low": 2.833, "close": 2.852, "volume": 84723.3, "close_time": 1764345599999, "quote_volume": 241275.4949, "trades": 2739, "taker_buy_base": 37059.8, "taker_buy_quote": 105562.6775 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 2.852, "high": 2.852, "low": 2.778, "close": 2.78, "volume": 136569.9, "close_time": 1764349199999, "quote_volume": 383152.5934, "trades": 3224, "taker_buy_base": 55809.4, "taker_buy_quote": 156518.8148 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 2.78, "high": 2.791, "low": 2.762, "close": 2.782, "volume": 111787.9, "close_time": 1764352799999, "quote_volume": 310356.5634, "trades": 2655, "taker_buy_base": 61694.6, "taker_buy_quote": 171311.5677 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 2.781, "high": 2.79, "low": 2.762, "close": 2.776, "volume": 90825.6, "close_time": 1764356399999, "quote_volume": 252080.987, "trades": 1848, "taker_buy_base": 48464.2, "taker_buy_quote": 134534.3426 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 2.775, "high": 2.801, "low": 2.773, "close": 2.79, "volume": 31268.3, "close_time": 1764359999999, "quote_volume": 87293.4621, "trades": 995, "taker_buy_base": 16560.4, "taker_buy_quote": 46237.7209 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 2.789, "high": 2.796, "low": 2.779, "close": 2.788, "volume": 27979.2, "close_time": 1764363599999, "quote_volume": 78051.6017, "trades": 805, "taker_buy_base": 15018.6, "taker_buy_quote": 41910.4302 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 2.789, "high": 2.791, "low": 2.752, "close": 2.755, "volume": 38831.7, "close_time": 1764367199999, "quote_volume": 107507.3462, "trades": 1407, "taker_buy_base": 12132.0, "taker_buy_quote": 33599.8091 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 2.754, "high": 2.755, "low": 2.733, "close": 2.747, "volume": 77438.7, "close_time": 1764370799999, "quote_volume": 212496.3522, "trades": 1472, "taker_buy_base": 26329.1, "taker_buy_quote": 72319.9056 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 2.749, "high": 2.765, "low": 2.746, "close": 2.751, "volume": 41407.5, "close_time": 1764374399999, "quote_volume": 114041.0412, "trades": 1156, "taker_buy_base": 18955.6, "taker_buy_quote": 52242.0911 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.75, "high": 2.764, "low": 2.739, "close": 2.749, "volume": 57758.4, "close_time": 1764377999999, "quote_volume": 158976.5509, "trades": 1210, "taker_buy_base": 26039.1, "taker_buy_quote": 71725.6863 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 2.75, "high": 2.766, "low": 2.747, "close": 2.754, "volume": 16155.5, "close_time": 1764381599999, "quote_volume": 44516.9918, "trades": 495, "taker_buy_base": 10673.8, "taker_buy_quote": 29424.0007 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 2.753, "high": 2.758, "low": 2.737, "close": 2.75, "volume": 24180.5, "close_time": 1764385199999, "quote_volume": 66385.4637, "trades": 766, "taker_buy_base": 8354.8, "taker_buy_quote": 22931.679 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 2.75, "high": 2.758, "low": 2.744, "close": 2.747, "volume": 9526.5, "close_time": 1764388799999, "quote_volume": 26198.1191, "trades": 574, "taker_buy_base": 3063.7, "taker_buy_quote": 8429.824 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 2.748, "high": 2.769, "low": 2.745, "close": 2.768, "volume": 25006.2, "close_time": 1764392399999, "quote_volume": 68885.5065, "trades": 880, "taker_buy_base": 17568.2, "taker_buy_quote": 48403.9314 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 2.767, "high": 2.789, "low": 2.761, "close": 2.771, "volume": 45146.4, "close_time": 1764395999999, "quote_volume": 125328.2737, "trades": 1207, "taker_buy_base": 31187.5, "taker_buy_quote": 86533.5482 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 2.77, "high": 2.778, "low": 2.728, "close": 2.73, "volume": 82894.4, "close_time": 1764399599999, "quote_volume": 227762.073, "trades": 2262, "taker_buy_base": 31199.0, "taker_buy_quote": 85835.0746 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 2.73, "high": 2.739, "low": 2.724, "close": 2.727, "volume": 38301.3, "close_time": 1764403199999, "quote_volume": 104559.8127, "trades": 1073, "taker_buy_base": 15726.4, "taker_buy_quote": 42944.9684 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 2.726, "high": 2.737, "low": 2.716, "close": 2.723, "volume": 60303.6, "close_time": 1764406799999, "quote_volume": 164453.7106, "trades": 1037, "taker_buy_base": 32266.2, "taker_buy_quote": 87994.9069 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 2.725, "high": 2.731, "low": 2.713, "close": 2.72, "volume": 28110.1, "close_time": 1764410399999, "quote_volume": 76515.988, "trades": 903, "taker_buy_base": 10921.6, "taker_buy_quote": 29743.2589 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 2.72, "high": 2.727, "low": 2.704, "close": 2.716, "volume": 31754.4, "close_time": 1764413999999, "quote_volume": 86206.1116, "trades": 1057, "taker_buy_base": 11829.9, "taker_buy_quote": 32145.6986 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 2.715, "high": 2.753, "low": 2.715, "close": 2.748, "volume": 19594.1, "close_time": 1764417599999, "quote_volume": 53592.9492, "trades": 978, "taker_buy_base": 11033.7, "taker_buy_quote": 30204.1365 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 2.748, "high": 2.751, "low": 2.734, "close": 2.734, "volume": 14141.8, "close_time": 1764421199999, "quote_volume": 38789.2347, "trades": 663, "taker_buy_base": 7839.1, "taker_buy_quote": 21505.6289 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 2.733, "high": 2.738, "low": 2.726, "close": 2.726, "volume": 11132.6, "close_time": 1764424799999, "quote_volume": 30402.2655, "trades": 423, "taker_buy_base": 5440.4, "taker_buy_quote": 14862.8488 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 2.727, "high": 2.733, "low": 2.714, "close": 2.717, "volume": 31369.5, "close_time": 1764428399999, "quote_volume": 85420.5256, "trades": 943, "taker_buy_base": 19865.4, "taker_buy_quote": 54112.5455 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 2.717, "high": 2.731, "low": 2.705, "close": 2.713, "volume": 45468.1, "close_time": 1764431999999, "quote_volume": 123490.8345, "trades": 1076, "taker_buy_base": 26821.5, "taker_buy_quote": 72879.0723 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 2.714, "high": 2.729, "low": 2.707, "close": 2.72, "volume": 42536.6, "close_time": 1764435599999, "quote_volume": 115527.7784, "trades": 1112, "taker_buy_base": 26439.8, "taker_buy_quote": 71804.1312 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 2.721, "high": 2.721, "low": 2.694, "close": 2.698, "volume": 65448.2, "close_time": 1764439199999, "quote_volume": 176959.4566, "trades": 2310, "taker_buy_base": 21385.4, "taker_buy_quote": 57854.184 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 2.698, "high": 2.717, "low": 2.685, "close": 2.708, "volume": 73596.8, "close_time": 1764442799999, "quote_volume": 198370.9691, "trades": 1470, "taker_buy_base": 25834.9, "taker_buy_quote": 69767.1476 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 2.707, "high": 2.712, "low": 2.7, "close": 2.701, "volume": 17859.1, "close_time": 1764446399999, "quote_volume": 48315.5432, "trades": 807, "taker_buy_base": 6536.9, "taker_buy_quote": 17685.4254 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2.7, "high": 2.713, "low": 2.69, "close": 2.708, "volume": 25055.4, "close_time": 1764449999999, "quote_volume": 67652.9216, "trades": 868, "taker_buy_base": 13401.5, "taker_buy_quote": 36180.8665 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 2.706, "high": 2.71, "low": 2.695, "close": 2.707, "volume": 6283.6, "close_time": 1764453599999, "quote_volume": 16975.8836, "trades": 361, "taker_buy_base": 2639.3, "taker_buy_quote": 7130.3024 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 2.706, "high": 2.71, "low": 2.698, "close": 2.702, "volume": 13646.7, "close_time": 1764457199999, "quote_volume": 36892.4622, "trades": 469, "taker_buy_base": 4183.2, "taker_buy_quote": 11317.1945 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 2.702, "high": 2.706, "low": 2.668, "close": 2.671, "volume": 95284.4, "close_time": 1764460799999, "quote_volume": 255586.869, "trades": 1761, "taker_buy_base": 33910.7, "taker_buy_quote": 90908.6976 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.671, "high": 2.693, "low": 2.646, "close": 2.653, "volume": 280248.7, "close_time": 1764464399999, "quote_volume": 747361.0905, "trades": 2662, "taker_buy_base": 113393.7, "taker_buy_quote": 303035.7198 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 2.653, "high": 2.676, "low": 2.652, "close": 2.664, "volume": 56261.5, "close_time": 1764467999999, "quote_volume": 149937.9589, "trades": 2052, "taker_buy_base": 32240.9, "taker_buy_quote": 85932.1205 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 2.664, "high": 2.676, "low": 2.655, "close": 2.656, "volume": 117627.2, "close_time": 1764471599999, "quote_volume": 313426.3876, "trades": 2580, "taker_buy_base": 66129.5, "taker_buy_quote": 176246.2727 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 2.657, "high": 2.657, "low": 2.636, "close": 2.651, "volume": 81268.0, "close_time": 1764475199999, "quote_volume": 215080.4659, "trades": 3927, "taker_buy_base": 34199.7, "taker_buy_quote": 90592.2748 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 2.652, "high": 2.652, "low": 2.613, "close": 2.623, "volume": 121487.5, "close_time": 1764478799999, "quote_volume": 319010.2893, "trades": 3224, "taker_buy_base": 52069.1, "taker_buy_quote": 136705.174 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 2.622, "high": 2.63, "low": 2.603, "close": 2.604, "volume": 63372.3, "close_time": 1764482399999, "quote_volume": 165768.8396, "trades": 2465, "taker_buy_base": 30812.7, "taker_buy_quote": 80651.7302 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 2.604, "high": 2.614, "low": 2.596, "close": 2.602, "volume": 50901.2, "close_time": 1764485999999, "quote_volume": 132518.0685, "trades": 1496, "taker_buy_base": 24267.8, "taker_buy_quote": 63217.9263 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 2.601, "high": 2.627, "low": 2.6, "close": 2.622, "volume": 76717.3, "close_time": 1764489599999, "quote_volume": 200572.7776, "trades": 1436, "taker_buy_base": 53498.2, "taker_buy_quote": 139901.3598 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 2.623, "high": 2.638, "low": 2.617, "close": 2.629, "volume": 79474.0, "close_time": 1764493199999, "quote_volume": 208716.4893, "trades": 1892, "taker_buy_base": 33633.2, "taker_buy_quote": 88332.9701 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 2.63, "high": 2.643, "low": 2.626, "close": 2.633, "volume": 48438.7, "close_time": 1764496799999, "quote_volume": 127548.7586, "trades": 1479, "taker_buy_base": 26733.7, "taker_buy_quote": 70418.9097 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 2.632, "high": 2.639, "low": 2.62, "close": 2.622, "volume": 51168.1, "close_time": 1764500399999, "quote_volume": 134546.8135, "trades": 1357, "taker_buy_base": 21988.0, "taker_buy_quote": 57853.5412 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 2.622, "high": 2.629, "low": 2.61, "close": 2.615, "volume": 50355.6, "close_time": 1764503999999, "quote_volume": 131981.6856, "trades": 1564, "taker_buy_base": 18606.8, "taker_buy_quote": 48804.4836 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 2.615, "high": 2.652, "low": 2.61, "close": 2.646, "volume": 63992.9, "close_time": 1764507599999, "quote_volume": 168583.8449, "trades": 1860, "taker_buy_base": 42976.6, "taker_buy_quote": 113299.661 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 2.647, "high": 2.68, "low": 2.642, "close": 2.672, "volume": 106973.2, "close_time": 1764511199999, "quote_volume": 285087.1147, "trades": 2745, "taker_buy_base": 75089.5, "taker_buy_quote": 200134.2467 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 2.674, "high": 2.686, "low": 2.65, "close": 2.663, "volume": 94437.9, "close_time": 1764514799999, "quote_volume": 251904.623, "trades": 1868, "taker_buy_base": 40210.8, "taker_buy_quote": 107317.3372 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 2.663, "high": 2.684, "low": 2.654, "close": 2.676, "volume": 35114.8, "close_time": 1764518399999, "quote_volume": 93752.1268, "trades": 1309, "taker_buy_base": 13763.4, "taker_buy_quote": 36778.0291 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 2.675, "high": 2.717, "low": 2.674, "close": 2.695, "volume": 79181.2, "close_time": 1764521999999, "quote_volume": 213561.3068, "trades": 2301, "taker_buy_base": 41137.2, "taker_buy_quote": 110905.0818 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 2.693, "high": 2.706, "low": 2.681, "close": 2.698, "volume": 34926.2, "close_time": 1764525599999, "quote_volume": 94162.711, "trades": 1202, "taker_buy_base": 20991.5, "taker_buy_quote": 56625.1119 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 2.697, "high": 2.702, "low": 2.683, "close": 2.695, "volume": 25071.6, "close_time": 1764529199999, "quote_volume": 67504.5683, "trades": 739, "taker_buy_base": 16195.4, "taker_buy_quote": 43592.7752 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 2.694, "high": 2.702, "low": 2.68, "close": 2.688, "volume": 25981.7, "close_time": 1764532799999, "quote_volume": 69885.8134, "trades": 759, "taker_buy_base": 10568.0, "taker_buy_quote": 28424.3947 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 2.688, "high": 2.696, "low": 2.662, "close": 2.673, "volume": 38247.2, "close_time": 1764536399999, "quote_volume": 102272.7091, "trades": 939, "taker_buy_base": 21239.2, "taker_buy_quote": 56764.3449 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 2.672, "high": 2.685, "low": 2.67, "close": 2.68, "volume": 16684.1, "close_time": 1764539999999, "quote_volume": 44663.7489, "trades": 526, "taker_buy_base": 8426.3, "taker_buy_quote": 22571.4535 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 2.681, "high": 2.707, "low": 2.676, "close": 2.705, "volume": 33840.2, "close_time": 1764543599999, "quote_volume": 91035.6384, "trades": 1065, "taker_buy_base": 22255.1, "taker_buy_quote": 59883.4215 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 2.705, "high": 2.709, "low": 2.654, "close": 2.656, "volume": 48091.6, "close_time": 1764547199999, "quote_volume": 128774.5213, "trades": 1812, "taker_buy_base": 16401.8, "taker_buy_quote": 43971.6688 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.656, "high": 2.664, "low": 2.468, "close": 2.479, "volume": 657816.7, "close_time": 1764550799999, "quote_volume": 1674851.538, "trades": 14320, "taker_buy_base": 299081.6, "taker_buy_quote": 760325.7496 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 2.481, "high": 2.56, "low": 2.474, "close": 2.532, "volume": 274013.0, "close_time": 1764554399999, "quote_volume": 691139.9861, "trades": 6041, "taker_buy_base": 140267.7, "taker_buy_quote": 353429.1626 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 2.532, "high": 2.558, "low": 2.505, "close": 2.507, "volume": 155723.3, "close_time": 1764557999999, "quote_volume": 394576.8224, "trades": 3334, "taker_buy_base": 68815.1, "taker_buy_quote": 174575.4298 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 2.506, "high": 2.507, "low": 2.452, "close": 2.458, "volume": 260140.3, "close_time": 1764561599999, "quote_volume": 642587.0488, "trades": 4951, "taker_buy_base": 99971.7, "taker_buy_quote": 246893.7728 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 2.458, "high": 2.468, "low": 2.442, "close": 2.448, "volume": 121864.2, "close_time": 1764565199999, "quote_volume": 298827.1489, "trades": 2242, "taker_buy_base": 52697.3, "taker_buy_quote": 129316.9764 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 2.449, "high": 2.47, "low": 2.417, "close": 2.452, "volume": 160415.4, "close_time": 1764568799999, "quote_volume": 391930.8487, "trades": 3226, "taker_buy_base": 66848.0, "taker_buy_quote": 163439.2187 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 2.452, "high": 2.48, "low": 2.452, "close": 2.473, "volume": 146880.0, "close_time": 1764572399999, "quote_volume": 362403.1869, "trades": 2321, "taker_buy_base": 89976.6, "taker_buy_quote": 222039.4001 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 2.472, "high": 2.506, "low": 2.466, "close": 2.502, "volume": 86435.0, "close_time": 1764575999999, "quote_volume": 214888.1313, "trades": 2078, "taker_buy_base": 46840.8, "taker_buy_quote": 116520.8637 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 2.501, "high": 2.507, "low": 2.474, "close": 2.482, "volume": 172616.3, "close_time": 1764579599999, "quote_volume": 429243.2654, "trades": 2951, "taker_buy_base": 33836.5, "taker_buy_quote": 84244.8993 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 2.48, "high": 2.489, "low": 2.466, "close": 2.478, "volume": 68804.9, "close_time": 1764583199999, "quote_volume": 170510.5257, "trades": 1941, "taker_buy_base": 39184.2, "taker_buy_quote": 97124.5283 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 2.479, "high": 2.487, "low": 2.468, "close": 2.486, "volume": 29966.5, "close_time": 1764586799999, "quote_volume": 74191.841, "trades": 707, "taker_buy_base": 15242.2, "taker_buy_quote": 37735.7177 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 2.485, "high": 2.485, "low": 2.453, "close": 2.459, "volume": 150342.2, "close_time": 1764590399999, "quote_volume": 370924.1646, "trades": 2011, "taker_buy_base": 51665.3, "taker_buy_quote": 127672.5399 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 2.459, "high": 2.461, "low": 2.402, "close": 2.426, "volume": 326846.6, "close_time": 1764593999999, "quote_volume": 792014.1661, "trades": 3728, "taker_buy_base": 92796.2, "taker_buy_quote": 225052.8312 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 2.425, "high": 2.456, "low": 2.412, "close": 2.436, "volume": 129959.1, "close_time": 1764597599999, "quote_volume": 316108.8425, "trades": 2260, "taker_buy_base": 87487.7, "taker_buy_quote": 212804.4593 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 2.436, "high": 2.488, "low": 2.431, "close": 2.462, "volume": 122826.9, "close_time": 1764601199999, "quote_volume": 302350.8967, "trades": 3003, "taker_buy_base": 70228.8, "taker_buy_quote": 172768.322 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 2.463, "high": 2.465, "low": 2.356, "close": 2.415, "volume": 437913.2, "close_time": 1764604799999, "quote_volume": 1054177.8538, "trades": 9700, "taker_buy_base": 221433.9, "taker_buy_quote": 533247.3951 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 2.416, "high": 2.422, "low": 2.379, "close": 2.389, "volume": 130658.8, "close_time": 1764608399999, "quote_volume": 313202.5387, "trades": 3888, "taker_buy_base": 69521.5, "taker_buy_quote": 166628.0872 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 2.39, "high": 2.412, "low": 2.389, "close": 2.396, "volume": 122162.6, "close_time": 1764611999999, "quote_volume": 293361.2382, "trades": 2142, "taker_buy_base": 45489.5, "taker_buy_quote": 109285.5214 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 2.397, "high": 2.423, "low": 2.394, "close": 2.409, "volume": 67638.7, "close_time": 1764615599999, "quote_volume": 162766.9496, "trades": 1544, "taker_buy_base": 27795.5, "taker_buy_quote": 66968.2992 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 2.409, "high": 2.41, "low": 2.384, "close": 2.394, "volume": 49499.4, "close_time": 1764619199999, "quote_volume": 118421.8197, "trades": 1507, "taker_buy_base": 24154.1, "taker_buy_quote": 57769.4455 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 2.395, "high": 2.435, "low": 2.395, "close": 2.422, "volume": 70577.2, "close_time": 1764622799999, "quote_volume": 171105.6353, "trades": 2913, "taker_buy_base": 35116.5, "taker_buy_quote": 85157.2317 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 2.423, "high": 2.479, "low": 2.419, "close": 2.454, "volume": 163336.9, "close_time": 1764626399999, "quote_volume": 400726.0917, "trades": 4160, "taker_buy_base": 90643.5, "taker_buy_quote": 222528.2291 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 2.454, "high": 2.498, "low": 2.454, "close": 2.475, "volume": 96020.2, "close_time": 1764629999999, "quote_volume": 238012.5098, "trades": 2392, "taker_buy_base": 54749.8, "taker_buy_quote": 135754.536 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 2.475, "high": 2.497, "low": 2.47, "close": 2.471, "volume": 49975.7, "close_time": 1764633599999, "quote_volume": 123997.9776, "trades": 1183, "taker_buy_base": 12725.6, "taker_buy_quote": 31593.7603 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.473, "high": 2.486, "low": 2.458, "close": 2.463, "volume": 53077.8, "close_time": 1764637199999, "quote_volume": 131049.3417, "trades": 1648, "taker_buy_base": 25258.7, "taker_buy_quote": 62371.2004 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 2.462, "high": 2.499, "low": 2.459, "close": 2.459, "volume": 78567.4, "close_time": 1764640799999, "quote_volume": 194414.1561, "trades": 2571, "taker_buy_base": 30458.3, "taker_buy_quote": 75394.463 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 2.459, "high": 2.479, "low": 2.445, "close": 2.463, "volume": 55003.1, "close_time": 1764644399999, "quote_volume": 135517.6265, "trades": 2237, "taker_buy_base": 26625.9, "taker_buy_quote": 65660.2227 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 2.462, "high": 2.493, "low": 2.457, "close": 2.489, "volume": 59012.2, "close_time": 1764647999999, "quote_volume": 145898.9709, "trades": 1792, "taker_buy_base": 33098.3, "taker_buy_quote": 81881.4603 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 2.49, "high": 2.562, "low": 2.49, "close": 2.528, "volume": 180973.4, "close_time": 1764651599999, "quote_volume": 458738.4393, "trades": 5323, "taker_buy_base": 99444.0, "taker_buy_quote": 251985.33 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 2.527, "high": 2.534, "low": 2.492, "close": 2.501, "volume": 75626.0, "close_time": 1764655199999, "quote_volume": 189567.317, "trades": 1628, "taker_buy_base": 40174.4, "taker_buy_quote": 100773.481 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 2.502, "high": 2.507, "low": 2.492, "close": 2.498, "volume": 29791.4, "close_time": 1764658799999, "quote_volume": 74434.0908, "trades": 1229, "taker_buy_base": 19029.0, "taker_buy_quote": 47555.1865 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 2.498, "high": 2.501, "low": 2.476, "close": 2.486, "volume": 48851.9, "close_time": 1764662399999, "quote_volume": 121411.0097, "trades": 1008, "taker_buy_base": 23211.6, "taker_buy_quote": 57695.8557 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 2.485, "high": 2.485, "low": 2.452, "close": 2.455, "volume": 73458.7, "close_time": 1764665999999, "quote_volume": 181229.3207, "trades": 1640, "taker_buy_base": 46110.7, "taker_buy_quote": 113809.3761 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 2.455, "high": 2.472, "low": 2.45, "close": 2.456, "volume": 24036.7, "close_time": 1764669599999, "quote_volume": 59050.7129, "trades": 742, "taker_buy_base": 14776.4, "taker_buy_quote": 36314.8188 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 2.455, "high": 2.474, "low": 2.441, "close": 2.466, "volume": 50483.0, "close_time": 1764673199999, "quote_volume": 123957.4951, "trades": 1380, "taker_buy_base": 28176.9, "taker_buy_quote": 69256.7855 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 2.467, "high": 2.488, "low": 2.464, "close": 2.477, "volume": 97475.3, "close_time": 1764676799999, "quote_volume": 241265.3473, "trades": 1724, "taker_buy_base": 53828.9, "taker_buy_quote": 133232.2656 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 2.478, "high": 2.511, "low": 2.476, "close": 2.502, "volume": 93072.8, "close_time": 1764680399999, "quote_volume": 232517.6732, "trades": 1995, "taker_buy_base": 54434.5, "taker_buy_quote": 135961.3298 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 2.503, "high": 2.538, "low": 2.498, "close": 2.521, "volume": 68933.7, "close_time": 1764683999999, "quote_volume": 174049.4081, "trades": 1775, "taker_buy_base": 39833.8, "taker_buy_quote": 100572.6848 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 2.521, "high": 2.58, "low": 2.519, "close": 2.574, "volume": 226706.2, "close_time": 1764687599999, "quote_volume": 580250.2951, "trades": 4634, "taker_buy_base": 130020.1, "taker_buy_quote": 332620.1991 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 2.575, "high": 2.707, "low": 2.575, "close": 2.699, "volume": 466775.6, "close_time": 1764691199999, "quote_volume": 1241801.0256, "trades": 11406, "taker_buy_base": 257780.5, "taker_buy_quote": 685518.073 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 2.699, "high": 2.712, "low": 2.636, "close": 2.65, "volume": 165168.1, "close_time": 1764694799999, "quote_volume": 440803.5917, "trades": 4860, "taker_buy_base": 80223.9, "taker_buy_quote": 214284.2415 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 2.65, "high": 2.679, "low": 2.648, "close": 2.65, "volume": 114966.5, "close_time": 1764698399999, "quote_volume": 306106.0102, "trades": 2569, "taker_buy_base": 46183.8, "taker_buy_quote": 122949.0824 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 2.649, "high": 2.664, "low": 2.638, "close": 2.642, "volume": 79379.9, "close_time": 1764701999999, "quote_volume": 210345.1747, "trades": 1687, "taker_buy_base": 41149.2, "taker_buy_quote": 109101.7622 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 2.643, "high": 2.652, "low": 2.62, "close": 2.622, "volume": 64437.6, "close_time": 1764705599999, "quote_volume": 169941.9704, "trades": 1383, "taker_buy_base": 39366.9, "taker_buy_quote": 103946.1666 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 2.623, "high": 2.625, "low": 2.584, "close": 2.614, "volume": 134258.9, "close_time": 1764709199999, "quote_volume": 349750.7617, "trades": 2201, "taker_buy_base": 62097.3, "taker_buy_quote": 161789.8353 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 2.614, "high": 2.642, "low": 2.608, "close": 2.635, "volume": 64495.2, "close_time": 1764712799999, "quote_volume": 169427.7496, "trades": 1467, "taker_buy_base": 36727.2, "taker_buy_quote": 96603.4195 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 2.634, "high": 2.659, "low": 2.634, "close": 2.654, "volume": 53540.1, "close_time": 1764716399999, "quote_volume": 141875.9982, "trades": 1461, "taker_buy_base": 28572.9, "taker_buy_quote": 75721.9933 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 2.655, "high": 2.666, "low": 2.635, "close": 2.642, "volume": 77370.7, "close_time": 1764719999999, "quote_volume": 204992.5142, "trades": 1232, "taker_buy_base": 31660.7, "taker_buy_quote": 84018.5268 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.643, "high": 2.67, "low": 2.635, "close": 2.665, "volume": 76687.9, "close_time": 1764723599999, "quote_volume": 203524.0682, "trades": 1890, "taker_buy_base": 34777.4, "taker_buy_quote": 92393.9239 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 2.665, "high": 2.69, "low": 2.661, "close": 2.671, "volume": 81520.9, "close_time": 1764727199999, "quote_volume": 217935.6867, "trades": 1652, "taker_buy_base": 32842.7, "taker_buy_quote": 87777.8535 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 2.669, "high": 2.687, "low": 2.66, "close": 2.664, "volume": 74900.9, "close_time": 1764730799999, "quote_volume": 200350.3052, "trades": 1768, "taker_buy_base": 38519.6, "taker_buy_quote": 103062.0765 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 2.663, "high": 2.68, "low": 2.656, "close": 2.667, "volume": 128973.0, "close_time": 1764734399999, "quote_volume": 343903.0603, "trades": 1524, "taker_buy_base": 94190.5, "taker_buy_quote": 251246.3219 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 2.666, "high": 2.69, "low": 2.653, "close": 2.674, "volume": 104803.4, "close_time": 1764737999999, "quote_volume": 280031.205, "trades": 2145, "taker_buy_base": 72384.0, "taker_buy_quote": 193492.5434 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 2.674, "high": 2.723, "low": 2.671, "close": 2.707, "volume": 162077.7, "close_time": 1764741599999, "quote_volume": 436646.6447, "trades": 3938, "taker_buy_base": 77685.9, "taker_buy_quote": 209764.5185 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 2.707, "high": 2.744, "low": 2.704, "close": 2.734, "volume": 73570.7, "close_time": 1764745199999, "quote_volume": 200698.2374, "trades": 2999, "taker_buy_base": 40033.2, "taker_buy_quote": 109224.3548 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 2.733, "high": 2.733, "low": 2.635, "close": 2.643, "volume": 202914.3, "close_time": 1764748799999, "quote_volume": 544012.6783, "trades": 5575, "taker_buy_base": 91730.3, "taker_buy_quote": 245897.0624 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 2.642, "high": 2.666, "low": 2.642, "close": 2.659, "volume": 51243.1, "close_time": 1764752399999, "quote_volume": 135936.9963, "trades": 1670, "taker_buy_base": 28010.0, "taker_buy_quote": 74292.1788 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 2.66, "high": 2.671, "low": 2.646, "close": 2.671, "volume": 34072.6, "close_time": 1764755999999, "quote_volume": 90621.6695, "trades": 1286, "taker_buy_base": 16778.7, "taker_buy_quote": 44638.1451 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 2.669, "high": 2.682, "low": 2.648, "close": 2.65, "volume": 75456.6, "close_time": 1764759599999, "quote_volume": 201150.4925, "trades": 1811, "taker_buy_base": 40544.0, "taker_buy_quote": 108160.0873 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 2.651, "high": 2.671, "low": 2.64, "close": 2.665, "volume": 67203.3, "close_time": 1764763199999, "quote_volume": 178396.1978, "trades": 1568, "taker_buy_base": 53391.4, "taker_buy_quote": 141728.7392 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 2.666, "high": 2.667, "low": 2.646, "close": 2.66, "volume": 51776.7, "close_time": 1764766799999, "quote_volume": 137398.6875, "trades": 1218, "taker_buy_base": 28367.2, "taker_buy_quote": 75259.926 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 2.659, "high": 2.674, "low": 2.656, "close": 2.664, "volume": 52477.1, "close_time": 1764770399999, "quote_volume": 139813.0918, "trades": 1329, "taker_buy_base": 35233.1, "taker_buy_quote": 93888.0609 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 2.663, "high": 2.681, "low": 2.6, "close": 2.636, "volume": 293300.9, "close_time": 1764773999999, "quote_volume": 772797.5269, "trades": 8279, "taker_buy_base": 124314.3, "taker_buy_quote": 327669.2038 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 2.636, "high": 2.662, "low": 2.622, "close": 2.65, "volume": 63381.6, "close_time": 1764777599999, "quote_volume": 167554.8018, "trades": 2215, "taker_buy_base": 30899.6, "taker_buy_quote": 81697.6414 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 2.652, "high": 2.695, "low": 2.642, "close": 2.668, "volume": 81788.4, "close_time": 1764781199999, "quote_volume": 218083.7058, "trades": 2264, "taker_buy_base": 50273.3, "taker_buy_quote": 134020.5758 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 2.668, "high": 2.688, "low": 2.653, "close": 2.684, "volume": 72110.0, "close_time": 1764784799999, "quote_volume": 192196.8564, "trades": 2376, "taker_buy_base": 35197.1, "taker_buy_quote": 93858.3202 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 2.685, "high": 2.707, "low": 2.663, "close": 2.667, "volume": 74518.7, "close_time": 1764788399999, "quote_volume": 200106.0085, "trades": 2213, "taker_buy_base": 30613.9, "taker_buy_quote": 82318.3247 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 2.667, "high": 2.69, "low": 2.666, "close": 2.686, "volume": 25153.3, "close_time": 1764791999999, "quote_volume": 67262.3721, "trades": 828, "taker_buy_base": 12839.8, "taker_buy_quote": 34333.4658 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 2.685, "high": 2.702, "low": 2.67, "close": 2.685, "volume": 63517.7, "close_time": 1764795599999, "quote_volume": 170440.9578, "trades": 1266, "taker_buy_base": 34485.3, "taker_buy_quote": 92542.5586 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 2.685, "high": 2.728, "low": 2.678, "close": 2.724, "volume": 42738.0, "close_time": 1764799199999, "quote_volume": 115578.446, "trades": 1357, "taker_buy_base": 26980.4, "taker_buy_quote": 72963.7302 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 2.723, "high": 2.762, "low": 2.711, "close": 2.756, "volume": 103879.1, "close_time": 1764802799999, "quote_volume": 284462.3852, "trades": 2340, "taker_buy_base": 65872.2, "taker_buy_quote": 180477.1797 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 2.756, "high": 2.774, "low": 2.743, "close": 2.744, "volume": 48126.2, "close_time": 1764806399999, "quote_volume": 132711.5145, "trades": 1574, "taker_buy_base": 23841.2, "taker_buy_quote": 65734.17 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.743, "high": 2.749, "low": 2.716, "close": 2.718, "volume": 69011.1, "close_time": 1764809999999, "quote_volume": 188175.4859, "trades": 1946, "taker_buy_base": 24884.1, "taker_buy_quote": 67856.3674 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 2.719, "high": 2.761, "low": 2.714, "close": 2.715, "volume": 117363.2, "close_time": 1764813599999, "quote_volume": 321066.4408, "trades": 2469, "taker_buy_base": 80765.8, "taker_buy_quote": 221143.9149 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 2.716, "high": 2.731, "low": 2.713, "close": 2.72, "volume": 39195.0, "close_time": 1764817199999, "quote_volume": 106738.086, "trades": 1317, "taker_buy_base": 17347.1, "taker_buy_quote": 47245.6054 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 2.719, "high": 2.722, "low": 2.692, "close": 2.695, "volume": 48942.4, "close_time": 1764820799999, "quote_volume": 132502.1843, "trades": 1137, "taker_buy_base": 26399.7, "taker_buy_quote": 71557.9455 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 2.697, "high": 2.701, "low": 2.674, "close": 2.679, "volume": 30351.8, "close_time": 1764824399999, "quote_volume": 81547.2892, "trades": 921, "taker_buy_base": 12560.6, "taker_buy_quote": 33778.7107 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 2.679, "high": 2.681, "low": 2.657, "close": 2.666, "volume": 54871.2, "close_time": 1764827999999, "quote_volume": 146492.3204, "trades": 1019, "taker_buy_base": 19739.9, "taker_buy_quote": 52751.0244 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 2.667, "high": 2.695, "low": 2.664, "close": 2.693, "volume": 25449.0, "close_time": 1764831599999, "quote_volume": 68203.2865, "trades": 894, "taker_buy_base": 14887.7, "taker_buy_quote": 39903.1886 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 2.692, "high": 2.692, "low": 2.66, "close": 2.674, "volume": 100493.7, "close_time": 1764835199999, "quote_volume": 268230.711, "trades": 1132, "taker_buy_base": 23010.7, "taker_buy_quote": 61501.0998 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 2.673, "high": 2.691, "low": 2.652, "close": 2.672, "volume": 61724.7, "close_time": 1764838799999, "quote_volume": 164735.2849, "trades": 1432, "taker_buy_base": 23155.0, "taker_buy_quote": 61820.2061 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 2.673, "high": 2.697, "low": 2.669, "close": 2.677, "volume": 86546.7, "close_time": 1764842399999, "quote_volume": 232499.2503, "trades": 1785, "taker_buy_base": 44448.3, "taker_buy_quote": 119434.9352 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 2.678, "high": 2.698, "low": 2.674, "close": 2.681, "volume": 33892.8, "close_time": 1764845999999, "quote_volume": 90988.3665, "trades": 932, "taker_buy_base": 18277.1, "taker_buy_quote": 49075.7777 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 2.682, "high": 2.686, "low": 2.669, "close": 2.678, "volume": 24831.4, "close_time": 1764849599999, "quote_volume": 66455.177, "trades": 644, "taker_buy_base": 8584.1, "taker_buy_quote": 22986.8265 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 2.68, "high": 2.685, "low": 2.664, "close": 2.676, "volume": 80336.9, "close_time": 1764853199999, "quote_volume": 214986.1198, "trades": 1223, "taker_buy_base": 39134.3, "taker_buy_quote": 104739.4845 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 2.677, "high": 2.685, "low": 2.633, "close": 2.641, "volume": 170186.9, "close_time": 1764856799999, "quote_volume": 450856.0394, "trades": 2994, "taker_buy_base": 56951.7, "taker_buy_quote": 150925.3735 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 2.642, "high": 2.664, "low": 2.623, "close": 2.629, "volume": 74480.3, "close_time": 1764860399999, "quote_volume": 196668.7994, "trades": 2664, "taker_buy_base": 28639.0, "taker_buy_quote": 75608.6366 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 2.628, "high": 2.71, "low": 2.628, "close": 2.668, "volume": 179812.9, "close_time": 1764863999999, "quote_volume": 480997.3979, "trades": 4672, "taker_buy_base": 103622.8, "taker_buy_quote": 277056.3879 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 2.668, "high": 2.683, "low": 2.635, "close": 2.645, "volume": 116931.4, "close_time": 1764867599999, "quote_volume": 311085.3275, "trades": 4385, "taker_buy_base": 44374.9, "taker_buy_quote": 118173.5118 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 2.646, "high": 2.648, "low": 2.61, "close": 2.632, "volume": 136416.3, "close_time": 1764871199999, "quote_volume": 357571.2925, "trades": 3255, "taker_buy_base": 37697.8, "taker_buy_quote": 99076.4295 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 2.632, "high": 2.647, "low": 2.607, "close": 2.611, "volume": 117168.4, "close_time": 1764874799999, "quote_volume": 307607.1892, "trades": 2937, "taker_buy_base": 39261.2, "taker_buy_quote": 103072.6206 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 2.61, "high": 2.624, "low": 2.545, "close": 2.62, "volume": 247054.9, "close_time": 1764878399999, "quote_volume": 637310.3801, "trades": 6856, "taker_buy_base": 106042.1, "taker_buy_quote": 273974.0645 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 2.621, "high": 2.645, "low": 2.613, "close": 2.636, "volume": 59994.6, "close_time": 1764881999999, "quote_volume": 157575.803, "trades": 1984, "taker_buy_base": 37516.6, "taker_buy_quote": 98570.3117 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 2.635, "high": 2.641, "low": 2.603, "close": 2.603, "volume": 94140.6, "close_time": 1764885599999, "quote_volume": 246825.8694, "trades": 2764, "taker_buy_base": 36745.8, "taker_buy_quote": 96393.8631 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 2.604, "high": 2.639, "low": 2.599, "close": 2.629, "volume": 37175.9, "close_time": 1764889199999, "quote_volume": 97198.1687, "trades": 1477, "taker_buy_base": 16539.6, "taker_buy_quote": 43261.6694 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 2.629, "high": 2.634, "low": 2.612, "close": 2.617, "volume": 19336.6, "close_time": 1764892799999, "quote_volume": 50677.704, "trades": 861, "taker_buy_base": 9722.1, "taker_buy_quote": 25486.2415 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.616, "high": 2.634, "low": 2.604, "close": 2.611, "volume": 68937.7, "close_time": 1764896399999, "quote_volume": 180456.4833, "trades": 2190, "taker_buy_base": 31523.1, "taker_buy_quote": 82570.8778 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 2.61, "high": 2.616, "low": 2.592, "close": 2.607, "volume": 154270.1, "close_time": 1764899999999, "quote_volume": 401537.006, "trades": 2369, "taker_buy_base": 51082.4, "taker_buy_quote": 133235.5637 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 2.606, "high": 2.613, "low": 2.571, "close": 2.581, "volume": 181668.2, "close_time": 1764903599999, "quote_volume": 470783.9934, "trades": 2924, "taker_buy_base": 50791.0, "taker_buy_quote": 131759.7979 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 2.583, "high": 2.595, "low": 2.566, "close": 2.576, "volume": 55072.8, "close_time": 1764907199999, "quote_volume": 141911.1119, "trades": 1792, "taker_buy_base": 18034.5, "taker_buy_quote": 46473.2884 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 2.576, "high": 2.581, "low": 2.545, "close": 2.559, "volume": 65581.0, "close_time": 1764910799999, "quote_volume": 167751.2921, "trades": 4413, "taker_buy_base": 20257.2, "taker_buy_quote": 51886.4221 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 2.559, "high": 2.568, "low": 2.551, "close": 2.556, "volume": 20144.0, "close_time": 1764914399999, "quote_volume": 51491.5806, "trades": 843, "taker_buy_base": 11034.2, "taker_buy_quote": 28203.7859 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 2.556, "high": 2.576, "low": 2.556, "close": 2.571, "volume": 43213.9, "close_time": 1764917999999, "quote_volume": 110942.1501, "trades": 1264, "taker_buy_base": 31257.7, "taker_buy_quote": 80246.5571 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 2.57, "high": 2.582, "low": 2.567, "close": 2.575, "volume": 30727.2, "close_time": 1764921599999, "quote_volume": 79047.3424, "trades": 946, "taker_buy_base": 15520.2, "taker_buy_quote": 39948.054 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 2.574, "high": 2.576, "low": 2.551, "close": 2.563, "volume": 21348.8, "close_time": 1764925199999, "quote_volume": 54685.5631, "trades": 1041, "taker_buy_base": 11228.6, "taker_buy_quote": 28760.2307 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 2.562, "high": 2.562, "low": 2.511, "close": 2.519, "volume": 86608.0, "close_time": 1764928799999, "quote_volume": 218938.761, "trades": 2231, "taker_buy_base": 23084.3, "taker_buy_quote": 58260.951 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 2.518, "high": 2.545, "low": 2.516, "close": 2.538, "volume": 55250.1, "close_time": 1764932399999, "quote_volume": 140058.9598, "trades": 1338, "taker_buy_base": 31545.6, "taker_buy_quote": 79970.0573 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 2.536, "high": 2.54, "low": 2.509, "close": 2.523, "volume": 38662.8, "close_time": 1764935999999, "quote_volume": 97657.9895, "trades": 1409, "taker_buy_base": 22590.5, "taker_buy_quote": 57090.8673 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 2.522, "high": 2.531, "low": 2.512, "close": 2.516, "volume": 28979.5, "close_time": 1764939599999, "quote_volume": 73100.5492, "trades": 902, "taker_buy_base": 15831.4, "taker_buy_quote": 39915.6633 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 2.517, "high": 2.527, "low": 2.48, "close": 2.484, "volume": 92211.3, "close_time": 1764943199999, "quote_volume": 230247.7321, "trades": 2381, "taker_buy_base": 33529.9, "taker_buy_quote": 83723.1813 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 2.483, "high": 2.496, "low": 2.47, "close": 2.48, "volume": 73464.8, "close_time": 1764946799999, "quote_volume": 182286.9744, "trades": 2338, "taker_buy_base": 39161.7, "taker_buy_quote": 97241.4416 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 2.48, "high": 2.538, "low": 2.48, "close": 2.492, "volume": 124324.9, "close_time": 1764950399999, "quote_volume": 312960.9212, "trades": 3926, "taker_buy_base": 84672.7, "taker_buy_quote": 213247.3308 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 2.494, "high": 2.494, "low": 2.383, "close": 2.408, "volume": 198064.7, "close_time": 1764953999999, "quote_volume": 481757.2676, "trades": 5830, "taker_buy_base": 89499.5, "taker_buy_quote": 217334.9786 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 2.409, "high": 2.421, "low": 2.391, "close": 2.409, "volume": 110629.6, "close_time": 1764957599999, "quote_volume": 265838.7619, "trades": 2382, "taker_buy_base": 43461.2, "taker_buy_quote": 104621.4293 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 2.407, "high": 2.429, "low": 2.382, "close": 2.387, "volume": 45690.3, "close_time": 1764961199999, "quote_volume": 109918.3994, "trades": 1641, "taker_buy_base": 25792.3, "taker_buy_quote": 62118.4388 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 2.387, "high": 2.408, "low": 2.372, "close": 2.4, "volume": 61724.8, "close_time": 1764964799999, "quote_volume": 147664.8025, "trades": 1625, "taker_buy_base": 35410.6, "taker_buy_quote": 84791.3023 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 2.4, "high": 2.416, "low": 2.393, "close": 2.398, "volume": 26318.5, "close_time": 1764968399999, "quote_volume": 63279.0001, "trades": 887, "taker_buy_base": 16139.7, "taker_buy_quote": 38814.659 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 2.397, "high": 2.417, "low": 2.397, "close": 2.408, "volume": 44085.4, "close_time": 1764971999999, "quote_volume": 106258.3447, "trades": 1022, "taker_buy_base": 19662.0, "taker_buy_quote": 47390.8469 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 2.409, "high": 2.442, "low": 2.402, "close": 2.439, "volume": 44721.8, "close_time": 1764975599999, "quote_volume": 108352.1578, "trades": 1181, "taker_buy_base": 19454.3, "taker_buy_quote": 47151.1495 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 2.439, "high": 2.44, "low": 2.418, "close": 2.42, "volume": 18997.4, "close_time": 1764979199999, "quote_volume": 46048.7035, "trades": 495, "taker_buy_base": 9041.0, "taker_buy_quote": 21908.7063 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.419, "high": 2.419, "low": 2.394, "close": 2.41, "volume": 30878.2, "close_time": 1764982799999, "quote_volume": 74163.1124, "trades": 678, "taker_buy_base": 12527.8, "taker_buy_quote": 30089.7865 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 2.41, "high": 2.425, "low": 2.408, "close": 2.423, "volume": 48855.2, "close_time": 1764986399999, "quote_volume": 118157.0055, "trades": 783, "taker_buy_base": 17468.2, "taker_buy_quote": 42256.9268 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 2.422, "high": 2.429, "low": 2.414, "close": 2.425, "volume": 20716.3, "close_time": 1764989999999, "quote_volume": 50159.1053, "trades": 522, "taker_buy_base": 12958.9, "taker_buy_quote": 31392.2573 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 2.424, "high": 2.441, "low": 2.424, "close": 2.438, "volume": 15308.2, "close_time": 1764993599999, "quote_volume": 37248.2645, "trades": 504, "taker_buy_base": 7982.8, "taker_buy_quote": 19427.4765 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 2.436, "high": 2.439, "low": 2.422, "close": 2.427, "volume": 12376.5, "close_time": 1764997199999, "quote_volume": 30044.4267, "trades": 443, "taker_buy_base": 4454.5, "taker_buy_quote": 10811.0053 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 2.427, "high": 2.436, "low": 2.422, "close": 2.429, "volume": 6299.4, "close_time": 1765000799999, "quote_volume": 15293.4879, "trades": 303, "taker_buy_base": 4241.0, "taker_buy_quote": 10299.7245 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 2.428, "high": 2.434, "low": 2.42, "close": 2.42, "volume": 14459.1, "close_time": 1765004399999, "quote_volume": 35062.356, "trades": 632, "taker_buy_base": 4840.1, "taker_buy_quote": 11742.4625 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 2.42, "high": 2.43, "low": 2.413, "close": 2.425, "volume": 10223.5, "close_time": 1765007999999, "quote_volume": 24767.0324, "trades": 435, "taker_buy_base": 5732.2, "taker_buy_quote": 13895.1245 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 2.424, "high": 2.43, "low": 2.415, "close": 2.42, "volume": 11012.6, "close_time": 1765011599999, "quote_volume": 26676.6489, "trades": 521, "taker_buy_base": 4348.1, "taker_buy_quote": 10534.8557 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 2.42, "high": 2.433, "low": 2.42, "close": 2.428, "volume": 13736.6, "close_time": 1765015199999, "quote_volume": 33361.0804, "trades": 531, "taker_buy_base": 7372.3, "taker_buy_quote": 17905.9161 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 2.427, "high": 2.429, "low": 2.406, "close": 2.409, "volume": 19532.6, "close_time": 1765018799999, "quote_volume": 47157.2366, "trades": 544, "taker_buy_base": 7704.1, "taker_buy_quote": 18606.7898 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 2.408, "high": 2.418, "low": 2.405, "close": 2.416, "volume": 28403.7, "close_time": 1765022399999, "quote_volume": 68541.771, "trades": 607, "taker_buy_base": 11049.4, "taker_buy_quote": 26662.7176 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 2.416, "high": 2.416, "low": 2.403, "close": 2.404, "volume": 15736.6, "close_time": 1765025999999, "quote_volume": 37893.6348, "trades": 406, "taker_buy_base": 6664.8, "taker_buy_quote": 16039.8688 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 2.404, "high": 2.422, "low": 2.404, "close": 2.413, "volume": 21698.2, "close_time": 1765029599999, "quote_volume": 52358.5594, "trades": 613, "taker_buy_base": 7732.4, "taker_buy_quote": 18670.5658 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 2.413, "high": 2.456, "low": 2.41, "close": 2.449, "volume": 73861.3, "close_time": 1765033199999, "quote_volume": 180329.233, "trades": 1637, "taker_buy_base": 31703.4, "taker_buy_quote": 77363.891 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 2.449, "high": 2.451, "low": 2.42, "close": 2.431, "volume": 67117.9, "close_time": 1765036799999, "quote_volume": 163148.0978, "trades": 1175, "taker_buy_base": 26212.1, "taker_buy_quote": 63750.3824 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 2.431, "high": 2.446, "low": 2.428, "close": 2.431, "volume": 22370.7, "close_time": 1765040399999, "quote_volume": 54497.3275, "trades": 587, "taker_buy_base": 15736.1, "taker_buy_quote": 38332.5753 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 2.429, "high": 2.441, "low": 2.419, "close": 2.44, "volume": 26808.7, "close_time": 1765043999999, "quote_volume": 65120.2878, "trades": 716, "taker_buy_base": 13101.3, "taker_buy_quote": 31847.1929 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 2.439, "high": 2.439, "low": 2.416, "close": 2.42, "volume": 18682.9, "close_time": 1765047599999, "quote_volume": 45376.9018, "trades": 835, "taker_buy_base": 9129.5, "taker_buy_quote": 22188.9617 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 2.42, "high": 2.427, "low": 2.4, "close": 2.407, "volume": 51696.4, "close_time": 1765051199999, "quote_volume": 124594.5164, "trades": 1266, "taker_buy_base": 17711.5, "taker_buy_quote": 42701.3315 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 2.407, "high": 2.415, "low": 2.404, "close": 2.413, "volume": 12009.1, "close_time": 1765054799999, "quote_volume": 28936.0017, "trades": 452, "taker_buy_base": 8702.0, "taker_buy_quote": 20968.2058 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 2.413, "high": 2.428, "low": 2.41, "close": 2.422, "volume": 14452.3, "close_time": 1765058399999, "quote_volume": 34977.5847, "trades": 696, "taker_buy_base": 8595.1, "taker_buy_quote": 20808.6723 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 2.421, "high": 2.432, "low": 2.407, "close": 2.411, "volume": 16138.2, "close_time": 1765061999999, "quote_volume": 39042.8812, "trades": 537, "taker_buy_base": 5830.7, "taker_buy_quote": 14113.3401 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 2.41, "high": 2.412, "low": 2.397, "close": 2.41, "volume": 28480.7, "close_time": 1765065599999, "quote_volume": 68424.8773, "trades": 979, "taker_buy_base": 9473.7, "taker_buy_quote": 22759.2516 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.41, "high": 2.42, "low": 2.405, "close": 2.418, "volume": 20964.0, "close_time": 1765069199999, "quote_volume": 50527.9631, "trades": 748, "taker_buy_base": 12166.2, "taker_buy_quote": 29335.3967 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 2.418, "high": 2.422, "low": 2.409, "close": 2.409, "volume": 8884.5, "close_time": 1765072799999, "quote_volume": 21473.9404, "trades": 670, "taker_buy_base": 4303.4, "taker_buy_quote": 10406.3387 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 2.409, "high": 2.418, "low": 2.398, "close": 2.415, "volume": 22666.1, "close_time": 1765076399999, "quote_volume": 54516.7697, "trades": 647, "taker_buy_base": 11519.0, "taker_buy_quote": 27726.5654 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 2.415, "high": 2.427, "low": 2.415, "close": 2.419, "volume": 26129.3, "close_time": 1765079999999, "quote_volume": 63260.6096, "trades": 515, "taker_buy_base": 19417.6, "taker_buy_quote": 47010.4357 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 2.42, "high": 2.421, "low": 2.404, "close": 2.409, "volume": 13346.2, "close_time": 1765083599999, "quote_volume": 32194.5877, "trades": 589, "taker_buy_base": 9572.9, "taker_buy_quote": 23090.4502 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 2.409, "high": 2.415, "low": 2.404, "close": 2.406, "volume": 13587.3, "close_time": 1765087199999, "quote_volume": 32740.289, "trades": 485, "taker_buy_base": 5518.3, "taker_buy_quote": 13303.8875 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 2.405, "high": 2.418, "low": 2.402, "close": 2.418, "volume": 8816.3, "close_time": 1765090799999, "quote_volume": 21277.6358, "trades": 465, "taker_buy_base": 4695.1, "taker_buy_quote": 11334.4483 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 2.418, "high": 2.418, "low": 2.385, "close": 2.4, "volume": 36823.4, "close_time": 1765094399999, "quote_volume": 88131.5048, "trades": 1026, "taker_buy_base": 16059.4, "taker_buy_quote": 38447.3071 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 2.4, "high": 2.405, "low": 2.388, "close": 2.394, "volume": 18670.3, "close_time": 1765097999999, "quote_volume": 44698.4472, "trades": 764, "taker_buy_base": 8555.9, "taker_buy_quote": 20500.4291 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 2.395, "high": 2.406, "low": 2.375, "close": 2.379, "volume": 61213.3, "close_time": 1765101599999, "quote_volume": 146024.5001, "trades": 1339, "taker_buy_base": 30629.3, "taker_buy_quote": 73083.8292 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 2.379, "high": 2.41, "low": 2.379, "close": 2.4, "volume": 54805.9, "close_time": 1765105199999, "quote_volume": 131336.995, "trades": 1376, "taker_buy_base": 37795.3, "taker_buy_quote": 90586.396 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 2.4, "high": 2.416, "low": 2.4, "close": 2.404, "volume": 7396.1, "close_time": 1765108799999, "quote_volume": 17814.0064, "trades": 462, "taker_buy_base": 3076.8, "taker_buy_quote": 7408.8818 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 2.404, "high": 2.415, "low": 2.398, "close": 2.407, "volume": 16079.8, "close_time": 1765112399999, "quote_volume": 38706.6575, "trades": 701, "taker_buy_base": 4702.7, "taker_buy_quote": 11323.5955 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 2.409, "high": 2.418, "low": 2.388, "close": 2.391, "volume": 45282.4, "close_time": 1765115999999, "quote_volume": 108975.6329, "trades": 1473, "taker_buy_base": 28679.2, "taker_buy_quote": 69114.1212 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 2.392, "high": 2.396, "low": 2.314, "close": 2.343, "volume": 190243.7, "close_time": 1765119599999, "quote_volume": 446162.783, "trades": 4998, "taker_buy_base": 86502.3, "taker_buy_quote": 202926.453 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 2.342, "high": 2.41, "low": 2.338, "close": 2.405, "volume": 108243.3, "close_time": 1765123199999, "quote_volume": 257283.2108, "trades": 3363, "taker_buy_base": 58445.7, "taker_buy_quote": 138936.9304 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 2.404, "high": 2.404, "low": 2.373, "close": 2.394, "volume": 76770.6, "close_time": 1765126799999, "quote_volume": 183368.0379, "trades": 2110, "taker_buy_base": 40392.3, "taker_buy_quote": 96508.2374 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 2.394, "high": 2.461, "low": 2.382, "close": 2.447, "volume": 160795.0, "close_time": 1765130399999, "quote_volume": 391082.73, "trades": 4140, "taker_buy_base": 98439.9, "taker_buy_quote": 239312.9287 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 2.447, "high": 2.47, "low": 2.447, "close": 2.452, "volume": 72591.1, "close_time": 1765133999999, "quote_volume": 178692.283, "trades": 1382, "taker_buy_base": 35732.4, "taker_buy_quote": 87964.794 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 2.452, "high": 2.467, "low": 2.439, "close": 2.463, "volume": 36162.4, "close_time": 1765137599999, "quote_volume": 88624.2794, "trades": 970, "taker_buy_base": 14597.0, "taker_buy_quote": 35838.012 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 2.464, "high": 2.467, "low": 2.453, "close": 2.453, "volume": 35748.0, "close_time": 1765141199999, "quote_volume": 87859.7798, "trades": 706, "taker_buy_base": 18668.8, "taker_buy_quote": 45895.5853 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 2.452, "high": 2.452, "low": 2.37, "close": 2.385, "volume": 106396.9, "close_time": 1765144799999, "quote_volume": 256308.9668, "trades": 2906, "taker_buy_base": 40701.0, "taker_buy_quote": 98136.4613 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 2.384, "high": 2.384, "low": 2.33, "close": 2.346, "volume": 174025.2, "close_time": 1765148399999, "quote_volume": 409957.2046, "trades": 3435, "taker_buy_base": 52996.2, "taker_buy_quote": 124855.1086 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 2.347, "high": 2.367, "low": 2.34, "close": 2.365, "volume": 53061.2, "close_time": 1765151999999, "quote_volume": 124796.608, "trades": 1416, "taker_buy_base": 24279.9, "taker_buy_quote": 57164.1642 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.365, "high": 2.381, "low": 2.358, "close": 2.367, "volume": 91161.5, "close_time": 1765155599999, "quote_volume": 216182.8562, "trades": 1902, "taker_buy_base": 44788.1, "taker_buy_quote": 106211.4757 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 2.366, "high": 2.428, "low": 2.365, "close": 2.397, "volume": 51483.3, "close_time": 1765159199999, "quote_volume": 123684.4709, "trades": 1759, "taker_buy_base": 26429.6, "taker_buy_quote": 63466.9754 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 2.397, "high": 2.419, "low": 2.393, "close": 2.416, "volume": 13739.2, "close_time": 1765162799999, "quote_volume": 33012.3725, "trades": 690, "taker_buy_base": 5966.9, "taker_buy_quote": 14348.0834 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 2.416, "high": 2.427, "low": 2.413, "close": 2.415, "volume": 21648.7, "close_time": 1765166399999, "quote_volume": 52348.3676, "trades": 696, "taker_buy_base": 6786.8, "taker_buy_quote": 16413.7577 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 2.416, "high": 2.438, "low": 2.413, "close": 2.428, "volume": 18810.1, "close_time": 1765169999999, "quote_volume": 45678.5999, "trades": 708, "taker_buy_base": 9235.1, "taker_buy_quote": 22418.1639 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 2.428, "high": 2.429, "low": 2.412, "close": 2.419, "volume": 23901.1, "close_time": 1765173599999, "quote_volume": 57825.5557, "trades": 2554, "taker_buy_base": 4808.5, "taker_buy_quote": 11636.8192 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 2.421, "high": 2.434, "low": 2.42, "close": 2.425, "volume": 9516.8, "close_time": 1765177199999, "quote_volume": 23094.9748, "trades": 822, "taker_buy_base": 5223.1, "taker_buy_quote": 12677.1432 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 2.424, "high": 2.448, "low": 2.415, "close": 2.445, "volume": 45485.2, "close_time": 1765180799999, "quote_volume": 110781.5838, "trades": 1220, "taker_buy_base": 30338.6, "taker_buy_quote": 73913.836 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 2.445, "high": 2.454, "low": 2.44, "close": 2.45, "volume": 34256.2, "close_time": 1765184399999, "quote_volume": 83742.6535, "trades": 1035, "taker_buy_base": 20008.0, "taker_buy_quote": 48929.1108 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 2.448, "high": 2.478, "low": 2.447, "close": 2.462, "volume": 123175.2, "close_time": 1765187999999, "quote_volume": 304087.0379, "trades": 2746, "taker_buy_base": 40598.5, "taker_buy_quote": 100210.8915 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 2.463, "high": 2.463, "low": 2.447, "close": 2.451, "volume": 47876.1, "close_time": 1765191599999, "quote_volume": 117425.7583, "trades": 1058, "taker_buy_base": 18403.0, "taker_buy_quote": 45140.7956 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 2.452, "high": 2.455, "low": 2.434, "close": 2.445, "volume": 39999.3, "close_time": 1765195199999, "quote_volume": 97792.8177, "trades": 968, "taker_buy_base": 14398.9, "taker_buy_quote": 35211.8509 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 2.446, "high": 2.446, "low": 2.427, "close": 2.439, "volume": 26325.1, "close_time": 1765198799999, "quote_volume": 64099.5568, "trades": 1062, "taker_buy_base": 10158.2, "taker_buy_quote": 24740.2437 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 2.438, "high": 2.447, "low": 2.415, "close": 2.424, "volume": 85929.8, "close_time": 1765202399999, "quote_volume": 208594.3119, "trades": 2743, "taker_buy_base": 34574.1, "taker_buy_quote": 84035.5443 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 2.424, "high": 2.45, "low": 2.404, "close": 2.407, "volume": 162305.0, "close_time": 1765205999999, "quote_volume": 393464.7744, "trades": 4780, "taker_buy_base": 66610.3, "taker_buy_quote": 161519.3909 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 2.408, "high": 2.413, "low": 2.366, "close": 2.385, "volume": 126057.5, "close_time": 1765209599999, "quote_volume": 301059.6297, "trades": 2950, "taker_buy_base": 51029.0, "taker_buy_quote": 121824.6465 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 2.384, "high": 2.413, "low": 2.368, "close": 2.384, "volume": 102385.2, "close_time": 1765213199999, "quote_volume": 244310.6017, "trades": 2133, "taker_buy_base": 52991.4, "taker_buy_quote": 126462.6637 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 2.384, "high": 2.401, "low": 2.368, "close": 2.395, "volume": 81868.8, "close_time": 1765216799999, "quote_volume": 194834.6071, "trades": 2603, "taker_buy_base": 47535.0, "taker_buy_quote": 113196.5809 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 2.395, "high": 2.402, "low": 2.357, "close": 2.366, "volume": 38816.2, "close_time": 1765220399999, "quote_volume": 92431.3037, "trades": 1938, "taker_buy_base": 16428.9, "taker_buy_quote": 39240.3633 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 2.366, "high": 2.383, "low": 2.366, "close": 2.371, "volume": 14451.3, "close_time": 1765223999999, "quote_volume": 34276.6246, "trades": 934, "taker_buy_base": 9202.0, "taker_buy_quote": 21829.5707 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 2.372, "high": 2.399, "low": 2.372, "close": 2.395, "volume": 22075.8, "close_time": 1765227599999, "quote_volume": 52613.5559, "trades": 1033, "taker_buy_base": 10384.1, "taker_buy_quote": 24753.219 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 2.395, "high": 2.413, "low": 2.39, "close": 2.412, "volume": 29908.7, "close_time": 1765231199999, "quote_volume": 71884.142, "trades": 1212, "taker_buy_base": 16966.0, "taker_buy_quote": 40797.0036 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 2.412, "high": 2.412, "low": 2.386, "close": 2.393, "volume": 11987.8, "close_time": 1765234799999, "quote_volume": 28715.5584, "trades": 502, "taker_buy_base": 3206.1, "taker_buy_quote": 7687.168 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 2.394, "high": 2.397, "low": 2.381, "close": 2.392, "volume": 17884.2, "close_time": 1765238399999, "quote_volume": 42727.1635, "trades": 599, "taker_buy_base": 8138.6, "taker_buy_quote": 19442.1584 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.391, "high": 2.398, "low": 2.373, "close": 2.378, "volume": 13541.3, "close_time": 1765241999999, "quote_volume": 32326.5968, "trades": 615, "taker_buy_base": 4260.6, "taker_buy_quote": 10163.1527 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 2.378, "high": 2.383, "low": 2.357, "close": 2.36, "volume": 41517.2, "close_time": 1765245599999, "quote_volume": 98211.3402, "trades": 1016, "taker_buy_base": 15183.0, "taker_buy_quote": 35887.8832 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 2.361, "high": 2.369, "low": 2.345, "close": 2.345, "volume": 35539.1, "close_time": 1765249199999, "quote_volume": 83724.952, "trades": 864, "taker_buy_base": 14746.2, "taker_buy_quote": 34752.2787 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 2.347, "high": 2.375, "low": 2.341, "close": 2.371, "volume": 38203.5, "close_time": 1765252799999, "quote_volume": 90031.6389, "trades": 1202, "taker_buy_base": 23529.2, "taker_buy_quote": 55459.7441 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 2.372, "high": 2.374, "low": 2.331, "close": 2.337, "volume": 84493.7, "close_time": 1765256399999, "quote_volume": 198250.9885, "trades": 1565, "taker_buy_base": 25029.2, "taker_buy_quote": 58944.5392 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 2.337, "high": 2.346, "low": 2.324, "close": 2.324, "volume": 40608.3, "close_time": 1765259999999, "quote_volume": 94755.3263, "trades": 1277, "taker_buy_base": 16597.9, "taker_buy_quote": 38737.3403 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 2.324, "high": 2.327, "low": 2.294, "close": 2.3, "volume": 97939.6, "close_time": 1765263599999, "quote_volume": 226032.8476, "trades": 1837, "taker_buy_base": 36835.1, "taker_buy_quote": 84945.0433 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 2.3, "high": 2.311, "low": 2.277, "close": 2.288, "volume": 114955.8, "close_time": 1765267199999, "quote_volume": 263525.4597, "trades": 1967, "taker_buy_base": 52861.1, "taker_buy_quote": 121253.4744 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 2.288, "high": 2.304, "low": 2.28, "close": 2.29, "volume": 38109.3, "close_time": 1765270799999, "quote_volume": 87323.4798, "trades": 893, "taker_buy_base": 22999.1, "taker_buy_quote": 52707.966 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 2.29, "high": 2.303, "low": 2.283, "close": 2.288, "volume": 76713.2, "close_time": 1765274399999, "quote_volume": 175939.9612, "trades": 1346, "taker_buy_base": 45199.1, "taker_buy_quote": 103753.9537 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 2.289, "high": 2.295, "low": 2.274, "close": 2.288, "volume": 41989.9, "close_time": 1765277999999, "quote_volume": 96005.1009, "trades": 959, "taker_buy_base": 18452.0, "taker_buy_quote": 42186.2803 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 2.289, "high": 2.3, "low": 2.28, "close": 2.3, "volume": 36532.9, "close_time": 1765281599999, "quote_volume": 83591.5956, "trades": 768, "taker_buy_base": 20699.0, "taker_buy_quote": 47404.3437 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 2.298, "high": 2.326, "low": 2.297, "close": 2.325, "volume": 32963.0, "close_time": 1765285199999, "quote_volume": 76181.1138, "trades": 1091, "taker_buy_base": 21384.3, "taker_buy_quote": 49438.1482 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 2.326, "high": 2.328, "low": 2.29, "close": 2.297, "volume": 36973.9, "close_time": 1765288799999, "quote_volume": 85444.7688, "trades": 1279, "taker_buy_base": 18458.9, "taker_buy_quote": 42680.5146 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 2.297, "high": 2.309, "low": 2.285, "close": 2.292, "volume": 44284.8, "close_time": 1765292399999, "quote_volume": 101684.1011, "trades": 1650, "taker_buy_base": 15599.6, "taker_buy_quote": 35825.962 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 2.293, "high": 2.42, "low": 2.289, "close": 2.39, "volume": 346426.3, "close_time": 1765295999999, "quote_volume": 820746.5042, "trades": 8397, "taker_buy_base": 205189.1, "taker_buy_quote": 486583.9563 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 2.391, "high": 2.47, "low": 2.391, "close": 2.453, "volume": 261924.6, "close_time": 1765299599999, "quote_volume": 638285.3881, "trades": 6219, "taker_buy_base": 158632.7, "taker_buy_quote": 386721.3593 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 2.452, "high": 2.469, "low": 2.416, "close": 2.423, "volume": 145343.2, "close_time": 1765303199999, "quote_volume": 354579.6842, "trades": 3491, "taker_buy_base": 63511.3, "taker_buy_quote": 154896.1585 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 2.423, "high": 2.43, "low": 2.396, "close": 2.406, "volume": 78761.2, "close_time": 1765306799999, "quote_volume": 190299.8598, "trades": 2101, "taker_buy_base": 39698.3, "taker_buy_quote": 96001.4967 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 2.407, "high": 2.423, "low": 2.393, "close": 2.416, "volume": 53214.0, "close_time": 1765310399999, "quote_volume": 128329.5842, "trades": 1598, "taker_buy_base": 35338.0, "taker_buy_quote": 85251.1073 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 2.415, "high": 2.415, "low": 2.352, "close": 2.366, "volume": 137085.7, "close_time": 1765313999999, "quote_volume": 325186.836, "trades": 3139, "taker_buy_base": 48853.8, "taker_buy_quote": 115948.8014 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 2.365, "high": 2.369, "low": 2.305, "close": 2.33, "volume": 124323.2, "close_time": 1765317599999, "quote_volume": 290625.3811, "trades": 3137, "taker_buy_base": 60781.3, "taker_buy_quote": 141960.8443 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 2.33, "high": 2.361, "low": 2.325, "close": 2.353, "volume": 65463.1, "close_time": 1765321199999, "quote_volume": 153622.2438, "trades": 1485, "taker_buy_base": 32411.5, "taker_buy_quote": 76072.597 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 2.352, "high": 2.362, "low": 2.348, "close": 2.353, "volume": 34482.3, "close_time": 1765324799999, "quote_volume": 81270.4788, "trades": 1048, "taker_buy_base": 20155.8, "taker_buy_quote": 47524.6357 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.352, "high": 2.367, "low": 2.329, "close": 2.332, "volume": 66586.3, "close_time": 1765328399999, "quote_volume": 156224.8522, "trades": 2159, "taker_buy_base": 33671.8, "taker_buy_quote": 79041.929 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 2.333, "high": 2.335, "low": 2.298, "close": 2.312, "volume": 55454.3, "close_time": 1765331999999, "quote_volume": 128365.2767, "trades": 2189, "taker_buy_base": 27563.0, "taker_buy_quote": 63800.5396 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 2.312, "high": 2.317, "low": 2.3, "close": 2.317, "volume": 67685.9, "close_time": 1765335599999, "quote_volume": 156232.1042, "trades": 1580, "taker_buy_base": 33481.1, "taker_buy_quote": 77354.9419 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 2.317, "high": 2.318, "low": 2.302, "close": 2.308, "volume": 20568.1, "close_time": 1765339199999, "quote_volume": 47531.6858, "trades": 674, "taker_buy_base": 8642.8, "taker_buy_quote": 19976.079 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 2.308, "high": 2.324, "low": 2.299, "close": 2.315, "volume": 57844.6, "close_time": 1765342799999, "quote_volume": 133750.2303, "trades": 1415, "taker_buy_base": 35655.9, "taker_buy_quote": 82432.0504 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 2.314, "high": 2.347, "low": 2.314, "close": 2.339, "volume": 57453.6, "close_time": 1765346399999, "quote_volume": 134173.0875, "trades": 1443, "taker_buy_base": 35593.2, "taker_buy_quote": 83140.5191 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 2.339, "high": 2.34, "low": 2.329, "close": 2.336, "volume": 10508.7, "close_time": 1765349999999, "quote_volume": 24539.2909, "trades": 369, "taker_buy_base": 4293.8, "taker_buy_quote": 10029.8764 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 2.334, "high": 2.352, "low": 2.332, "close": 2.35, "volume": 19881.6, "close_time": 1765353599999, "quote_volume": 46632.7804, "trades": 645, "taker_buy_base": 12591.0, "taker_buy_quote": 29549.0703 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 2.35, "high": 2.358, "low": 2.325, "close": 2.326, "volume": 39525.0, "close_time": 1765357199999, "quote_volume": 92620.0896, "trades": 1050, "taker_buy_base": 18493.9, "taker_buy_quote": 43347.4238 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 2.326, "high": 2.357, "low": 2.319, "close": 2.357, "volume": 46540.5, "close_time": 1765360799999, "quote_volume": 108615.9069, "trades": 1219, "taker_buy_base": 28368.3, "taker_buy_quote": 66228.5587 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 2.357, "high": 2.376, "low": 2.332, "close": 2.339, "volume": 57532.7, "close_time": 1765364399999, "quote_volume": 135463.1552, "trades": 1224, "taker_buy_base": 31316.0, "taker_buy_quote": 73766.1427 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 2.34, "high": 2.35, "low": 2.324, "close": 2.334, "volume": 26746.2, "close_time": 1765367999999, "quote_volume": 62443.0639, "trades": 807, "taker_buy_base": 11549.7, "taker_buy_quote": 26972.8526 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 2.335, "high": 2.365, "low": 2.334, "close": 2.359, "volume": 67568.1, "close_time": 1765371599999, "quote_volume": 158997.9138, "trades": 2051, "taker_buy_base": 43405.2, "taker_buy_quote": 102137.4424 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 2.358, "high": 2.379, "low": 2.355, "close": 2.378, "volume": 41296.9, "close_time": 1765375199999, "quote_volume": 97802.0267, "trades": 1454, "taker_buy_base": 21875.7, "taker_buy_quote": 51836.4106 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 2.378, "high": 2.379, "low": 2.344, "close": 2.358, "volume": 39798.5, "close_time": 1765378799999, "quote_volume": 93871.8672, "trades": 1476, "taker_buy_base": 15225.1, "taker_buy_quote": 35905.1003 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 2.357, "high": 2.382, "low": 2.351, "close": 2.369, "volume": 53445.0, "close_time": 1765382399999, "quote_volume": 126884.3849, "trades": 1479, "taker_buy_base": 27213.4, "taker_buy_quote": 64617.1936 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 2.367, "high": 2.396, "low": 2.367, "close": 2.382, "volume": 58848.8, "close_time": 1765385999999, "quote_volume": 139826.2628, "trades": 1270, "taker_buy_base": 38914.3, "taker_buy_quote": 92433.931 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 2.381, "high": 2.394, "low": 2.371, "close": 2.382, "volume": 51150.2, "close_time": 1765389599999, "quote_volume": 121737.585, "trades": 1176, "taker_buy_base": 19731.4, "taker_buy_quote": 46965.0092 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 2.381, "high": 2.425, "low": 2.368, "close": 2.397, "volume": 45344.1, "close_time": 1765393199999, "quote_volume": 108531.6576, "trades": 2121, "taker_buy_base": 21457.9, "taker_buy_quote": 51470.0534 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 2.397, "high": 2.465, "low": 2.369, "close": 2.44, "volume": 465457.3, "close_time": 1765396799999, "quote_volume": 1128980.0844, "trades": 13354, "taker_buy_base": 178744.1, "taker_buy_quote": 433564.9792 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 2.441, "high": 2.537, "low": 2.428, "close": 2.449, "volume": 456138.7, "close_time": 1765400399999, "quote_volume": 1139585.3541, "trades": 8551, "taker_buy_base": 188828.5, "taker_buy_quote": 470797.5487 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 2.449, "high": 2.467, "low": 2.422, "close": 2.427, "volume": 119917.1, "close_time": 1765403999999, "quote_volume": 292763.085, "trades": 2981, "taker_buy_base": 52404.4, "taker_buy_quote": 128009.3841 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 2.427, "high": 2.433, "low": 2.375, "close": 2.41, "volume": 215416.1, "close_time": 1765407599999, "quote_volume": 516433.7648, "trades": 3708, "taker_buy_base": 65034.4, "taker_buy_quote": 156055.108 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 2.41, "high": 2.416, "low": 2.382, "close": 2.385, "volume": 36297.4, "close_time": 1765411199999, "quote_volume": 86934.3499, "trades": 1112, "taker_buy_base": 10789.7, "taker_buy_quote": 25857.9692 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.383, "high": 2.393, "low": 2.315, "close": 2.326, "volume": 103872.8, "close_time": 1765414799999, "quote_volume": 243647.2937, "trades": 2683, "taker_buy_base": 44532.6, "taker_buy_quote": 104638.5045 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 2.325, "high": 2.328, "low": 2.296, "close": 2.296, "volume": 114894.9, "close_time": 1765418399999, "quote_volume": 264736.0775, "trades": 2620, "taker_buy_base": 44822.6, "taker_buy_quote": 103384.0116 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 2.297, "high": 2.299, "low": 2.268, "close": 2.284, "volume": 163181.9, "close_time": 1765421999999, "quote_volume": 373439.3741, "trades": 2723, "taker_buy_base": 53735.2, "taker_buy_quote": 122879.7188 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 2.283, "high": 2.283, "low": 2.254, "close": 2.265, "volume": 77417.4, "close_time": 1765425599999, "quote_volume": 175396.1466, "trades": 2455, "taker_buy_base": 45205.5, "taker_buy_quote": 102416.7856 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 2.264, "high": 2.302, "low": 2.259, "close": 2.296, "volume": 66683.4, "close_time": 1765429199999, "quote_volume": 152230.7016, "trades": 2555, "taker_buy_base": 50211.5, "taker_buy_quote": 114595.3767 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 2.295, "high": 2.301, "low": 2.284, "close": 2.3, "volume": 22391.6, "close_time": 1765432799999, "quote_volume": 51322.3611, "trades": 646, "taker_buy_base": 16267.4, "taker_buy_quote": 37285.2593 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 2.3, "high": 2.314, "low": 2.295, "close": 2.303, "volume": 9793.7, "close_time": 1765436399999, "quote_volume": 22546.8592, "trades": 452, "taker_buy_base": 3201.9, "taker_buy_quote": 7370.9778 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 2.302, "high": 2.302, "low": 2.274, "close": 2.279, "volume": 26490.4, "close_time": 1765439999999, "quote_volume": 60456.2267, "trades": 1074, "taker_buy_base": 5858.1, "taker_buy_quote": 13365.1286 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 2.28, "high": 2.287, "low": 2.273, "close": 2.283, "volume": 12006.6, "close_time": 1765443599999, "quote_volume": 27365.7273, "trades": 461, "taker_buy_base": 5577.0, "taker_buy_quote": 12715.5069 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 2.282, "high": 2.294, "low": 2.277, "close": 2.281, "volume": 27324.8, "close_time": 1765447199999, "quote_volume": 62462.175, "trades": 600, "taker_buy_base": 17889.4, "taker_buy_quote": 40897.0629 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 2.28, "high": 2.284, "low": 2.26, "close": 2.26, "volume": 86613.6, "close_time": 1765450799999, "quote_volume": 196837.2844, "trades": 982, "taker_buy_base": 23442.6, "taker_buy_quote": 53256.6331 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 2.261, "high": 2.294, "low": 2.256, "close": 2.282, "volume": 91403.9, "close_time": 1765454399999, "quote_volume": 208068.7627, "trades": 1691, "taker_buy_base": 58297.1, "taker_buy_quote": 132647.4255 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 2.281, "high": 2.297, "low": 2.276, "close": 2.287, "volume": 44300.3, "close_time": 1765457999999, "quote_volume": 101213.4923, "trades": 676, "taker_buy_base": 26971.9, "taker_buy_quote": 61604.6597 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 2.288, "high": 2.293, "low": 2.272, "close": 2.285, "volume": 33245.1, "close_time": 1765461599999, "quote_volume": 75876.6328, "trades": 897, "taker_buy_base": 16080.4, "taker_buy_quote": 36715.5246 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 2.284, "high": 2.288, "low": 2.219, "close": 2.239, "volume": 215029.1, "close_time": 1765465199999, "quote_volume": 483106.5632, "trades": 5374, "taker_buy_base": 100966.6, "taker_buy_quote": 226825.0434 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 2.238, "high": 2.262, "low": 2.213, "close": 2.243, "volume": 120189.6, "close_time": 1765468799999, "quote_volume": 269022.3074, "trades": 3806, "taker_buy_base": 64928.5, "taker_buy_quote": 145264.3077 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 2.243, "high": 2.272, "low": 2.243, "close": 2.253, "volume": 95816.2, "close_time": 1765472399999, "quote_volume": 216127.1109, "trades": 2370, "taker_buy_base": 58406.3, "taker_buy_quote": 131726.3761 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 2.254, "high": 2.257, "low": 2.222, "close": 2.243, "volume": 252169.7, "close_time": 1765475999999, "quote_volume": 564119.7805, "trades": 2922, "taker_buy_base": 53256.1, "taker_buy_quote": 119249.0988 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 2.242, "high": 2.299, "low": 2.242, "close": 2.274, "volume": 99281.8, "close_time": 1765479599999, "quote_volume": 225668.7988, "trades": 2441, "taker_buy_base": 64142.8, "taker_buy_quote": 145753.6309 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 2.273, "high": 2.289, "low": 2.261, "close": 2.266, "volume": 42742.5, "close_time": 1765483199999, "quote_volume": 97308.5173, "trades": 1625, "taker_buy_base": 21610.6, "taker_buy_quote": 49194.8059 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 2.265, "high": 2.307, "low": 2.264, "close": 2.299, "volume": 100363.3, "close_time": 1765486799999, "quote_volume": 229599.412, "trades": 2912, "taker_buy_base": 62265.4, "taker_buy_quote": 142441.1189 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 2.299, "high": 2.34, "low": 2.295, "close": 2.316, "volume": 106716.0, "close_time": 1765490399999, "quote_volume": 247479.7953, "trades": 3705, "taker_buy_base": 59620.2, "taker_buy_quote": 138266.4341 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 2.317, "high": 2.324, "low": 2.287, "close": 2.298, "volume": 43324.2, "close_time": 1765493999999, "quote_volume": 99728.1307, "trades": 1327, "taker_buy_base": 21768.8, "taker_buy_quote": 50077.6452 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 2.298, "high": 2.303, "low": 2.284, "close": 2.296, "volume": 19587.1, "close_time": 1765497599999, "quote_volume": 44892.8234, "trades": 692, "taker_buy_base": 12496.4, "taker_buy_quote": 28641.4816 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.297, "high": 2.306, "low": 2.255, "close": 2.257, "volume": 28654.9, "close_time": 1765501199999, "quote_volume": 65418.2525, "trades": 938, "taker_buy_base": 11897.0, "taker_buy_quote": 27187.6158 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 2.257, "high": 2.289, "low": 2.257, "close": 2.279, "volume": 15628.5, "close_time": 1765504799999, "quote_volume": 35569.3574, "trades": 683, "taker_buy_base": 9083.6, "taker_buy_quote": 20676.9014 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 2.279, "high": 2.297, "low": 2.272, "close": 2.287, "volume": 46490.0, "close_time": 1765508399999, "quote_volume": 106229.7633, "trades": 1122, "taker_buy_base": 16073.6, "taker_buy_quote": 36780.1307 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 2.287, "high": 2.29, "low": 2.269, "close": 2.272, "volume": 27417.9, "close_time": 1765511999999, "quote_volume": 62510.2696, "trades": 792, "taker_buy_base": 14142.6, "taker_buy_quote": 32250.8841 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 2.272, "high": 2.278, "low": 2.266, "close": 2.278, "volume": 23878.9, "close_time": 1765515599999, "quote_volume": 54212.7287, "trades": 526, "taker_buy_base": 10604.3, "taker_buy_quote": 24079.0664 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 2.279, "high": 2.289, "low": 2.265, "close": 2.289, "volume": 26470.3, "close_time": 1765519199999, "quote_volume": 60308.6195, "trades": 662, "taker_buy_base": 9894.3, "taker_buy_quote": 22559.8851 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 2.289, "high": 2.309, "low": 2.288, "close": 2.294, "volume": 31959.0, "close_time": 1765522799999, "quote_volume": 73501.6873, "trades": 841, "taker_buy_base": 14221.0, "taker_buy_quote": 32713.7371 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 2.293, "high": 2.295, "low": 2.284, "close": 2.286, "volume": 18824.7, "close_time": 1765526399999, "quote_volume": 43113.3445, "trades": 571, "taker_buy_base": 8844.7, "taker_buy_quote": 20264.8031 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 2.285, "high": 2.294, "low": 2.272, "close": 2.283, "volume": 15097.6, "close_time": 1765529999999, "quote_volume": 34442.3198, "trades": 493, "taker_buy_base": 7795.5, "taker_buy_quote": 17786.0832 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 2.283, "high": 2.296, "low": 2.274, "close": 2.295, "volume": 14810.5, "close_time": 1765533599999, "quote_volume": 33825.6117, "trades": 526, "taker_buy_base": 4318.5, "taker_buy_quote": 9856.175 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 2.294, "high": 2.302, "low": 2.279, "close": 2.288, "volume": 27751.6, "close_time": 1765537199999, "quote_volume": 63568.2723, "trades": 675, "taker_buy_base": 11865.2, "taker_buy_quote": 27186.5393 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 2.288, "high": 2.292, "low": 2.279, "close": 2.292, "volume": 15430.1, "close_time": 1765540799999, "quote_volume": 35267.0399, "trades": 432, "taker_buy_base": 6801.3, "taker_buy_quote": 15548.504 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 2.291, "high": 2.3, "low": 2.28, "close": 2.297, "volume": 18446.9, "close_time": 1765544399999, "quote_volume": 42221.5543, "trades": 538, "taker_buy_base": 11226.0, "taker_buy_quote": 25702.9348 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 2.298, "high": 2.304, "low": 2.29, "close": 2.295, "volume": 27092.5, "close_time": 1765547999999, "quote_volume": 62240.0038, "trades": 731, "taker_buy_base": 16002.2, "taker_buy_quote": 36761.9013 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 2.294, "high": 2.297, "low": 2.267, "close": 2.273, "volume": 49033.5, "close_time": 1765551599999, "quote_volume": 111852.6312, "trades": 1377, "taker_buy_base": 16356.0, "taker_buy_quote": 37305.4181 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 2.272, "high": 2.272, "low": 2.154, "close": 2.165, "volume": 586904.8, "close_time": 1765555199999, "quote_volume": 1300767.0623, "trades": 7025, "taker_buy_base": 305998.1, "taker_buy_quote": 678741.2708 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 2.164, "high": 2.177, "low": 2.143, "close": 2.163, "volume": 202767.9, "close_time": 1765558799999, "quote_volume": 437902.6037, "trades": 4703, "taker_buy_base": 96619.1, "taker_buy_quote": 208801.9877 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 2.163, "high": 2.193, "low": 2.16, "close": 2.169, "volume": 30141.3, "close_time": 1765562399999, "quote_volume": 65599.0925, "trades": 1187, "taker_buy_base": 13361.7, "taker_buy_quote": 29094.2962 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 2.17, "high": 2.193, "low": 2.167, "close": 2.177, "volume": 28648.6, "close_time": 1765565999999, "quote_volume": 62469.1262, "trades": 989, "taker_buy_base": 16438.6, "taker_buy_quote": 35849.6664 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 2.177, "high": 2.18, "low": 2.161, "close": 2.178, "volume": 64770.8, "close_time": 1765569599999, "quote_volume": 140392.3418, "trades": 1101, "taker_buy_base": 21403.3, "taker_buy_quote": 46485.6098 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 2.178, "high": 2.201, "low": 2.175, "close": 2.196, "volume": 61635.3, "close_time": 1765573199999, "quote_volume": 134755.1433, "trades": 1224, "taker_buy_base": 47415.3, "taker_buy_quote": 103619.7491 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 2.197, "high": 2.208, "low": 2.194, "close": 2.197, "volume": 12357.9, "close_time": 1765576799999, "quote_volume": 27201.8671, "trades": 422, "taker_buy_base": 5708.9, "taker_buy_quote": 12568.7612 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 2.197, "high": 2.216, "low": 2.196, "close": 2.211, "volume": 11888.8, "close_time": 1765580399999, "quote_volume": 26245.8688, "trades": 328, "taker_buy_base": 8058.1, "taker_buy_quote": 17785.8793 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 2.211, "high": 2.215, "low": 2.206, "close": 2.209, "volume": 12594.0, "close_time": 1765583999999, "quote_volume": 27831.1457, "trades": 308, "taker_buy_base": 4693.9, "taker_buy_quote": 10374.1332 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.21, "high": 2.22, "low": 2.209, "close": 2.214, "volume": 10639.4, "close_time": 1765587599999, "quote_volume": 23583.4089, "trades": 321, "taker_buy_base": 3401.9, "taker_buy_quote": 7542.3796 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 2.214, "high": 2.216, "low": 2.193, "close": 2.196, "volume": 15743.1, "close_time": 1765591199999, "quote_volume": 34652.3437, "trades": 398, "taker_buy_base": 3399.6, "taker_buy_quote": 7482.5739 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 2.197, "high": 2.215, "low": 2.193, "close": 2.196, "volume": 55209.1, "close_time": 1765594799999, "quote_volume": 121708.8301, "trades": 844, "taker_buy_base": 25147.2, "taker_buy_quote": 55467.2071 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 2.196, "high": 2.2, "low": 2.192, "close": 2.196, "volume": 20735.8, "close_time": 1765598399999, "quote_volume": 45544.662, "trades": 522, "taker_buy_base": 12546.4, "taker_buy_quote": 27560.4962 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 2.196, "high": 2.205, "low": 2.195, "close": 2.201, "volume": 10865.1, "close_time": 1765601999999, "quote_volume": 23900.729, "trades": 380, "taker_buy_base": 4172.8, "taker_buy_quote": 9179.9226 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 2.2, "high": 2.202, "low": 2.184, "close": 2.188, "volume": 20384.1, "close_time": 1765605599999, "quote_volume": 44636.6479, "trades": 594, "taker_buy_base": 11146.0, "taker_buy_quote": 24403.6114 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 2.188, "high": 2.188, "low": 2.165, "close": 2.168, "volume": 45810.8, "close_time": 1765609199999, "quote_volume": 99578.4692, "trades": 1064, "taker_buy_base": 18260.2, "taker_buy_quote": 39685.3169 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 2.169, "high": 2.178, "low": 2.163, "close": 2.175, "volume": 19248.8, "close_time": 1765612799999, "quote_volume": 41769.3403, "trades": 1120, "taker_buy_base": 6546.9, "taker_buy_quote": 14208.6551 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 2.176, "high": 2.192, "low": 2.172, "close": 2.172, "volume": 38992.4, "close_time": 1765616399999, "quote_volume": 85031.5286, "trades": 2079, "taker_buy_base": 17644.1, "taker_buy_quote": 38488.1463 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 2.173, "high": 2.175, "low": 2.162, "close": 2.163, "volume": 26754.7, "close_time": 1765619999999, "quote_volume": 58011.9116, "trades": 658, "taker_buy_base": 14860.5, "taker_buy_quote": 32224.2772 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 2.164, "high": 2.179, "low": 2.162, "close": 2.177, "volume": 21768.2, "close_time": 1765623599999, "quote_volume": 47268.9295, "trades": 367, "taker_buy_base": 12553.0, "taker_buy_quote": 27264.6963 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 2.177, "high": 2.181, "low": 2.169, "close": 2.174, "volume": 17942.0, "close_time": 1765627199999, "quote_volume": 39064.4599, "trades": 371, "taker_buy_base": 11218.5, "taker_buy_quote": 24435.4478 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 2.173, "high": 2.184, "low": 2.171, "close": 2.172, "volume": 20945.0, "close_time": 1765630799999, "quote_volume": 45654.5933, "trades": 588, "taker_buy_base": 12779.2, "taker_buy_quote": 27873.0564 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 2.174, "high": 2.176, "low": 2.166, "close": 2.166, "volume": 21353.9, "close_time": 1765634399999, "quote_volume": 46325.6055, "trades": 977, "taker_buy_base": 7000.1, "taker_buy_quote": 15184.658 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 2.168, "high": 2.169, "low": 2.148, "close": 2.163, "volume": 48805.2, "close_time": 1765637999999, "quote_volume": 105447.4501, "trades": 1438, "taker_buy_base": 23729.9, "taker_buy_quote": 51311.6899 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 2.162, "high": 2.191, "low": 2.161, "close": 2.183, "volume": 34783.2, "close_time": 1765641599999, "quote_volume": 75795.9842, "trades": 892, "taker_buy_base": 23514.0, "taker_buy_quote": 51278.6048 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 2.182, "high": 2.196, "low": 2.179, "close": 2.189, "volume": 32079.3, "close_time": 1765645199999, "quote_volume": 70196.2699, "trades": 771, "taker_buy_base": 9429.5, "taker_buy_quote": 20619.7681 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 2.19, "high": 2.19, "low": 2.161, "close": 2.168, "volume": 68250.2, "close_time": 1765648799999, "quote_volume": 148202.8155, "trades": 1014, "taker_buy_base": 13485.7, "taker_buy_quote": 29254.5621 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 2.169, "high": 2.174, "low": 2.162, "close": 2.164, "volume": 16769.0, "close_time": 1765652399999, "quote_volume": 36365.5571, "trades": 482, "taker_buy_base": 7651.3, "taker_buy_quote": 16597.2068 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 2.164, "high": 2.18, "low": 2.163, "close": 2.178, "volume": 13883.6, "close_time": 1765655999999, "quote_volume": 30129.2294, "trades": 297, "taker_buy_base": 9286.0, "taker_buy_quote": 20148.8259 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 2.178, "high": 2.184, "low": 2.176, "close": 2.182, "volume": 4218.5, "close_time": 1765659599999, "quote_volume": 9193.7199, "trades": 193, "taker_buy_base": 2807.8, "taker_buy_quote": 6118.4526 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 2.182, "high": 2.187, "low": 2.172, "close": 2.186, "volume": 18920.3, "close_time": 1765663199999, "quote_volume": 41233.8726, "trades": 722, "taker_buy_base": 10262.5, "taker_buy_quote": 22380.1591 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 2.186, "high": 2.194, "low": 2.178, "close": 2.18, "volume": 12197.7, "close_time": 1765666799999, "quote_volume": 26656.817, "trades": 405, "taker_buy_base": 5693.9, "taker_buy_quote": 12449.9948 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 2.18, "high": 2.187, "low": 2.175, "close": 2.18, "volume": 23290.2, "close_time": 1765670399999, "quote_volume": 50802.6781, "trades": 1101, "taker_buy_base": 10144.7, "taker_buy_quote": 22131.2103 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.18, "high": 2.183, "low": 2.172, "close": 2.176, "volume": 26753.1, "close_time": 1765673999999, "quote_volume": 58258.9985, "trades": 2584, "taker_buy_base": 11434.1, "taker_buy_quote": 24909.7624 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 2.176, "high": 2.18, "low": 2.165, "close": 2.166, "volume": 18050.1, "close_time": 1765677599999, "quote_volume": 39233.8338, "trades": 727, "taker_buy_base": 10094.3, "taker_buy_quote": 21949.5236 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 2.167, "high": 2.174, "low": 2.163, "close": 2.171, "volume": 15531.9, "close_time": 1765681199999, "quote_volume": 33682.1784, "trades": 725, "taker_buy_base": 7141.3, "taker_buy_quote": 15492.1747 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 2.172, "high": 2.173, "low": 2.159, "close": 2.16, "volume": 13538.4, "close_time": 1765684799999, "quote_volume": 29289.9471, "trades": 614, "taker_buy_base": 6393.7, "taker_buy_quote": 13831.9496 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 2.16, "high": 2.161, "low": 2.132, "close": 2.141, "volume": 53461.0, "close_time": 1765688399999, "quote_volume": 114717.3027, "trades": 1353, "taker_buy_base": 23317.4, "taker_buy_quote": 50067.5612 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 2.14, "high": 2.14, "low": 2.117, "close": 2.132, "volume": 116990.6, "close_time": 1765691999999, "quote_volume": 248893.4741, "trades": 2517, "taker_buy_base": 69343.3, "taker_buy_quote": 147493.5747 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 2.131, "high": 2.141, "low": 2.121, "close": 2.136, "volume": 51490.4, "close_time": 1765695599999, "quote_volume": 109718.9977, "trades": 1826, "taker_buy_base": 30221.7, "taker_buy_quote": 64435.2112 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 2.136, "high": 2.14, "low": 2.129, "close": 2.138, "volume": 23023.5, "close_time": 1765699199999, "quote_volume": 49112.2787, "trades": 957, "taker_buy_base": 8477.1, "taker_buy_quote": 18090.7136 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 2.139, "high": 2.148, "low": 2.136, "close": 2.136, "volume": 15098.2, "close_time": 1765702799999, "quote_volume": 32354.393, "trades": 524, "taker_buy_base": 8636.4, "taker_buy_quote": 18513.2637 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 2.137, "high": 2.143, "low": 2.135, "close": 2.14, "volume": 6380.9, "close_time": 1765706399999, "quote_volume": 13651.4421, "trades": 308, "taker_buy_base": 2668.2, "taker_buy_quote": 5707.6515 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 2.141, "high": 2.141, "low": 2.126, "close": 2.132, "volume": 40118.0, "close_time": 1765709999999, "quote_volume": 85555.9248, "trades": 1018, "taker_buy_base": 18092.9, "taker_buy_quote": 38594.1451 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 2.131, "high": 2.134, "low": 2.104, "close": 2.129, "volume": 65295.1, "close_time": 1765713599999, "quote_volume": 138363.7985, "trades": 2041, "taker_buy_base": 19483.4, "taker_buy_quote": 41323.7612 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 2.129, "high": 2.144, "low": 2.119, "close": 2.141, "volume": 19170.4, "close_time": 1765717199999, "quote_volume": 40910.7429, "trades": 719, "taker_buy_base": 11113.8, "taker_buy_quote": 23730.4915 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 2.141, "high": 2.15, "low": 2.135, "close": 2.149, "volume": 14939.5, "close_time": 1765720799999, "quote_volume": 32018.5142, "trades": 502, "taker_buy_base": 6715.4, "taker_buy_quote": 14395.0425 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 2.151, "high": 2.153, "low": 2.113, "close": 2.125, "volume": 32277.5, "close_time": 1765724399999, "quote_volume": 68782.8409, "trades": 1070, "taker_buy_base": 13354.7, "taker_buy_quote": 28440.9998 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 2.124, "high": 2.124, "low": 2.113, "close": 2.115, "volume": 19658.8, "close_time": 1765727999999, "quote_volume": 41632.8996, "trades": 971, "taker_buy_base": 7944.6, "taker_buy_quote": 16826.1555 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 2.115, "high": 2.134, "low": 2.112, "close": 2.125, "volume": 32471.9, "close_time": 1765731599999, "quote_volume": 68799.6803, "trades": 881, "taker_buy_base": 17479.3, "taker_buy_quote": 37051.9764 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 2.124, "high": 2.125, "low": 2.094, "close": 2.095, "volume": 64126.4, "close_time": 1765735199999, "quote_volume": 134813.0865, "trades": 1663, "taker_buy_base": 23204.7, "taker_buy_quote": 48819.1921 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 2.096, "high": 2.112, "low": 2.092, "close": 2.109, "volume": 51096.6, "close_time": 1765738799999, "quote_volume": 107374.1084, "trades": 1229, "taker_buy_base": 28192.1, "taker_buy_quote": 59274.9225 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 2.109, "high": 2.11, "low": 2.096, "close": 2.102, "volume": 23539.9, "close_time": 1765742399999, "quote_volume": 49522.4021, "trades": 645, "taker_buy_base": 8912.3, "taker_buy_quote": 18752.5743 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 2.103, "high": 2.11, "low": 2.089, "close": 2.099, "volume": 61114.4, "close_time": 1765745999999, "quote_volume": 128387.5009, "trades": 1751, "taker_buy_base": 25905.3, "taker_buy_quote": 54441.8565 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 2.099, "high": 2.104, "low": 2.089, "close": 2.093, "volume": 13964.8, "close_time": 1765749599999, "quote_volume": 29287.4839, "trades": 994, "taker_buy_base": 3696.5, "taker_buy_quote": 7749.705 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 2.094, "high": 2.108, "low": 2.092, "close": 2.1, "volume": 22749.4, "close_time": 1765753199999, "quote_volume": 47733.4539, "trades": 916, "taker_buy_base": 9931.7, "taker_buy_quote": 20843.2016 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 2.101, "high": 2.111, "low": 2.07, "close": 2.1, "volume": 98228.5, "close_time": 1765756799999, "quote_volume": 205172.7309, "trades": 2355, "taker_buy_base": 37479.6, "taker_buy_quote": 78351.4732 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 2.099, "high": 2.116, "low": 2.096, "close": 2.11, "volume": 55601.2, "close_time": 1765760399999, "quote_volume": 117100.2417, "trades": 1061, "taker_buy_base": 18105.4, "taker_buy_quote": 38166.1239 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 2.11, "high": 2.14, "low": 2.106, "close": 2.134, "volume": 38742.4, "close_time": 1765763999999, "quote_volume": 82301.3128, "trades": 1268, "taker_buy_base": 25745.1, "taker_buy_quote": 54696.2285 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 2.135, "high": 2.161, "low": 2.131, "close": 2.135, "volume": 46816.0, "close_time": 1765767599999, "quote_volume": 100535.3938, "trades": 1333, "taker_buy_base": 27662.5, "taker_buy_quote": 59429.8461 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 2.135, "high": 2.136, "low": 2.121, "close": 2.123, "volume": 27499.7, "close_time": 1765771199999, "quote_volume": 58578.6747, "trades": 483, "taker_buy_base": 17957.0, "taker_buy_quote": 38281.1417 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 2.123, "high": 2.13, "low": 2.115, "close": 2.128, "volume": 26332.9, "close_time": 1765774799999, "quote_volume": 55921.4672, "trades": 872, "taker_buy_base": 13693.0, "taker_buy_quote": 29080.0922 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 2.128, "high": 2.147, "low": 2.122, "close": 2.14, "volume": 147275.5, "close_time": 1765778399999, "quote_volume": 314786.8657, "trades": 1460, "taker_buy_base": 96394.3, "taker_buy_quote": 206080.5197 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 2.141, "high": 2.146, "low": 2.134, "close": 2.138, "volume": 11271.7, "close_time": 1765781999999, "quote_volume": 24118.3593, "trades": 288, "taker_buy_base": 6683.7, "taker_buy_quote": 14303.1421 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 2.139, "high": 2.14, "low": 2.121, "close": 2.127, "volume": 16207.6, "close_time": 1765785599999, "quote_volume": 34485.397, "trades": 611, "taker_buy_base": 7423.1, "taker_buy_quote": 15788.0858 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 2.126, "high": 2.126, "low": 2.105, "close": 2.115, "volume": 25116.7, "close_time": 1765789199999, "quote_volume": 53146.1721, "trades": 1086, "taker_buy_base": 12453.6, "taker_buy_quote": 26362.3784 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 2.115, "high": 2.128, "low": 2.112, "close": 2.126, "volume": 16334.5, "close_time": 1765792799999, "quote_volume": 34627.3074, "trades": 672, "taker_buy_base": 8735.8, "taker_buy_quote": 18517.8849 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 2.125, "high": 2.135, "low": 2.123, "close": 2.129, "volume": 16733.0, "close_time": 1765796399999, "quote_volume": 35633.6062, "trades": 541, "taker_buy_base": 9626.2, "taker_buy_quote": 20503.1831 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 2.127, "high": 2.141, "low": 2.126, "close": 2.138, "volume": 31908.2, "close_time": 1765799999999, "quote_volume": 68136.1102, "trades": 509, "taker_buy_base": 10670.5, "taker_buy_quote": 22787.9629 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 2.137, "high": 2.137, "low": 2.13, "close": 2.136, "volume": 41219.0, "close_time": 1765803599999, "quote_volume": 87917.4204, "trades": 561, "taker_buy_base": 10262.8, "taker_buy_quote": 21904.2644 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 2.135, "high": 2.135, "low": 2.11, "close": 2.115, "volume": 90270.0, "close_time": 1765807199999, "quote_volume": 191785.107, "trades": 834, "taker_buy_base": 16029.4, "taker_buy_quote": 33984.5254 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 2.115, "high": 2.13, "low": 2.042, "close": 2.06, "volume": 169436.0, "close_time": 1765810799999, "quote_volume": 352290.8459, "trades": 3028, "taker_buy_base": 54517.7, "taker_buy_quote": 113658.1455 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 2.059, "high": 2.066, "low": 1.991, "close": 2.02, "volume": 421306.7, "close_time": 1765814399999, "quote_volume": 850765.4549, "trades": 9933, "taker_buy_base": 174170.2, "taker_buy_quote": 351964.5114 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 2.018, "high": 2.028, "low": 1.991, "close": 1.998, "volume": 147465.3, "close_time": 1765817999999, "quote_volume": 296058.1244, "trades": 4093, "taker_buy_base": 63542.2, "taker_buy_quote": 127609.525 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 1.998, "high": 2.006, "low": 1.97, "close": 1.975, "volume": 167198.5, "close_time": 1765821599999, "quote_volume": 331611.8656, "trades": 2882, "taker_buy_base": 62264.4, "taker_buy_quote": 123618.6537 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 1.975, "high": 1.995, "low": 1.957, "close": 1.995, "volume": 227968.6, "close_time": 1765825199999, "quote_volume": 450571.7712, "trades": 7370, "taker_buy_base": 84260.8, "taker_buy_quote": 166754.2172 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 1.994, "high": 2.017, "low": 1.992, "close": 1.999, "volume": 68242.3, "close_time": 1765828799999, "quote_volume": 136696.3192, "trades": 1217, "taker_buy_base": 33821.1, "taker_buy_quote": 67832.9659 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.999, "high": 2.001, "low": 1.982, "close": 1.989, "volume": 61354.4, "close_time": 1765832399999, "quote_volume": 122095.6898, "trades": 1081, "taker_buy_base": 25864.6, "taker_buy_quote": 51471.5123 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 1.989, "high": 2.005, "low": 1.985, "close": 2.003, "volume": 40357.5, "close_time": 1765835999999, "quote_volume": 80441.0385, "trades": 657, "taker_buy_base": 21433.5, "taker_buy_quote": 42752.0421 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 2.004, "high": 2.008, "low": 1.998, "close": 2.005, "volume": 28707.2, "close_time": 1765839599999, "quote_volume": 57475.3204, "trades": 546, "taker_buy_base": 14598.7, "taker_buy_quote": 29226.0578 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 2.006, "high": 2.031, "low": 2.005, "close": 2.026, "volume": 78877.8, "close_time": 1765843199999, "quote_volume": 159488.3092, "trades": 1073, "taker_buy_base": 62974.9, "taker_buy_quote": 127373.527 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 2.026, "high": 2.026, "low": 1.987, "close": 1.989, "volume": 107190.8, "close_time": 1765846799999, "quote_volume": 215710.4606, "trades": 1851, "taker_buy_base": 34741.8, "taker_buy_quote": 69950.9382 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 1.989, "high": 1.999, "low": 1.977, "close": 1.98, "volume": 52071.0, "close_time": 1765850399999, "quote_volume": 103504.7656, "trades": 1121, "taker_buy_base": 20687.8, "taker_buy_quote": 41145.1126 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.981, "high": 2.002, "low": 1.972, "close": 1.986, "volume": 47114.0, "close_time": 1765853999999, "quote_volume": 93721.4952, "trades": 702, "taker_buy_base": 33466.8, "taker_buy_quote": 66604.8751 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.987, "high": 1.992, "low": 1.977, "close": 1.99, "volume": 35869.4, "close_time": 1765857599999, "quote_volume": 71272.5252, "trades": 604, "taker_buy_base": 10720.5, "taker_buy_quote": 21316.3024 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.991, "high": 1.993, "low": 1.957, "close": 1.979, "volume": 94870.0, "close_time": 1765861199999, "quote_volume": 187322.7722, "trades": 1141, "taker_buy_base": 34834.7, "taker_buy_quote": 68778.0257 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.98, "high": 1.986, "low": 1.974, "close": 1.985, "volume": 22225.1, "close_time": 1765864799999, "quote_volume": 43986.2232, "trades": 391, "taker_buy_base": 14704.7, "taker_buy_quote": 29105.6108 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 1.983, "high": 1.995, "low": 1.982, "close": 1.993, "volume": 22511.2, "close_time": 1765868399999, "quote_volume": 44780.7934, "trades": 572, "taker_buy_base": 13848.3, "taker_buy_quote": 27548.5099 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 1.993, "high": 1.995, "low": 1.967, "close": 1.975, "volume": 44624.2, "close_time": 1765871999999, "quote_volume": 88258.8985, "trades": 957, "taker_buy_base": 12127.4, "taker_buy_quote": 23996.5802 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.975, "high": 1.99, "low": 1.974, "close": 1.981, "volume": 19531.1, "close_time": 1765875599999, "quote_volume": 38731.4769, "trades": 603, "taker_buy_base": 9058.3, "taker_buy_quote": 17973.1219 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 1.981, "high": 1.987, "low": 1.979, "close": 1.984, "volume": 11280.0, "close_time": 1765879199999, "quote_volume": 22368.8474, "trades": 368, "taker_buy_base": 5777.7, "taker_buy_quote": 11459.3303 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 1.984, "high": 2.017, "low": 1.98, "close": 2.004, "volume": 42558.4, "close_time": 1765882799999, "quote_volume": 85038.1383, "trades": 1155, "taker_buy_base": 22061.9, "taker_buy_quote": 44100.6401 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 2.003, "high": 2.011, "low": 1.997, "close": 2.01, "volume": 30796.2, "close_time": 1765886399999, "quote_volume": 61736.3778, "trades": 764, "taker_buy_base": 11160.2, "taker_buy_quote": 22371.4556 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 2.01, "high": 2.015, "low": 1.994, "close": 1.996, "volume": 62295.8, "close_time": 1765889999999, "quote_volume": 124662.1034, "trades": 1005, "taker_buy_base": 33404.6, "taker_buy_quote": 66844.4117 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 1.997, "high": 2.033, "low": 1.98, "close": 1.982, "volume": 95349.1, "close_time": 1765893599999, "quote_volume": 191162.2249, "trades": 2627, "taker_buy_base": 42591.6, "taker_buy_quote": 85457.8003 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 1.982, "high": 2.019, "low": 1.966, "close": 2.005, "volume": 127879.0, "close_time": 1765897199999, "quote_volume": 255126.2701, "trades": 2967, "taker_buy_base": 61334.1, "taker_buy_quote": 122627.1959 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 2.006, "high": 2.009, "low": 1.979, "close": 1.989, "volume": 113334.6, "close_time": 1765900799999, "quote_volume": 225706.8618, "trades": 2885, "taker_buy_base": 59420.9, "taker_buy_quote": 118425.4015 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.989, "high": 2.027, "low": 1.983, "close": 2.021, "volume": 79821.7, "close_time": 1765904399999, "quote_volume": 160224.6689, "trades": 2037, "taker_buy_base": 40677.4, "taker_buy_quote": 81670.4996 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 2.02, "high": 2.039, "low": 2.009, "close": 2.013, "volume": 59321.0, "close_time": 1765907999999, "quote_volume": 120041.9539, "trades": 1187, "taker_buy_base": 23159.5, "taker_buy_quote": 46903.6937 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 2.014, "high": 2.037, "low": 2.006, "close": 2.034, "volume": 92730.4, "close_time": 1765911599999, "quote_volume": 187639.4043, "trades": 1149, "taker_buy_base": 45550.1, "taker_buy_quote": 92023.2886 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 2.033, "high": 2.033, "low": 2.007, "close": 2.027, "volume": 62155.8, "close_time": 1765915199999, "quote_volume": 125283.308, "trades": 739, "taker_buy_base": 42966.6, "taker_buy_quote": 86559.5324 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 2.027, "high": 2.033, "low": 2.018, "close": 2.02, "volume": 18682.0, "close_time": 1765918799999, "quote_volume": 37827.3886, "trades": 461, "taker_buy_base": 8866.5, "taker_buy_quote": 17961.0661 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 2.019, "high": 2.026, "low": 2.017, "close": 2.018, "volume": 27108.5, "close_time": 1765922399999, "quote_volume": 54816.0358, "trades": 690, "taker_buy_base": 10251.3, "taker_buy_quote": 20730.457 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 2.019, "high": 2.041, "low": 2.012, "close": 2.036, "volume": 46258.7, "close_time": 1765925999999, "quote_volume": 93855.3295, "trades": 745, "taker_buy_base": 25432.7, "taker_buy_quote": 51605.6596 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 2.035, "high": 2.04, "low": 2.028, "close": 2.04, "volume": 26802.6, "close_time": 1765929599999, "quote_volume": 54509.8653, "trades": 489, "taker_buy_base": 11846.8, "taker_buy_quote": 24094.7259 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 2.039, "high": 2.039, "low": 2.023, "close": 2.033, "volume": 24186.6, "close_time": 1765933199999, "quote_volume": 49120.42, "trades": 480, "taker_buy_base": 9674.9, "taker_buy_quote": 19656.109 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 2.033, "high": 2.053, "low": 2.014, "close": 2.029, "volume": 80682.7, "close_time": 1765936799999, "quote_volume": 164034.5669, "trades": 1240, "taker_buy_base": 46511.8, "taker_buy_quote": 94567.6163 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 2.029, "high": 2.04, "low": 2.017, "close": 2.036, "volume": 78701.8, "close_time": 1765940399999, "quote_volume": 159615.4589, "trades": 1112, "taker_buy_base": 51176.7, "taker_buy_quote": 103797.8589 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 2.036, "high": 2.042, "low": 2.026, "close": 2.035, "volume": 48341.8, "close_time": 1765943999999, "quote_volume": 98283.0623, "trades": 864, "taker_buy_base": 26265.6, "taker_buy_quote": 53427.3527 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 2.034, "high": 2.038, "low": 2.015, "close": 2.017, "volume": 35786.1, "close_time": 1765947599999, "quote_volume": 72502.4121, "trades": 842, "taker_buy_base": 18999.3, "taker_buy_quote": 38498.0901 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 2.016, "high": 2.018, "low": 2.002, "close": 2.005, "volume": 29707.0, "close_time": 1765951199999, "quote_volume": 59703.829, "trades": 788, "taker_buy_base": 14241.3, "taker_buy_quote": 28641.5665 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 2.006, "high": 2.016, "low": 2.005, "close": 2.005, "volume": 13162.0, "close_time": 1765954799999, "quote_volume": 26461.8621, "trades": 402, "taker_buy_base": 3018.9, "taker_buy_quote": 6067.2676 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 2.006, "high": 2.016, "low": 2.003, "close": 2.011, "volume": 9332.7, "close_time": 1765958399999, "quote_volume": 18775.7831, "trades": 263, "taker_buy_base": 7064.5, "taker_buy_quote": 14216.8434 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 2.01, "high": 2.01, "low": 1.976, "close": 1.976, "volume": 34568.8, "close_time": 1765961999999, "quote_volume": 68785.646, "trades": 836, "taker_buy_base": 14133.1, "taker_buy_quote": 28101.9987 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.977, "high": 1.98, "low": 1.967, "close": 1.974, "volume": 32769.6, "close_time": 1765965599999, "quote_volume": 64671.9611, "trades": 433, "taker_buy_base": 14884.4, "taker_buy_quote": 29391.9894 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.973, "high": 1.973, "low": 1.959, "close": 1.963, "volume": 43216.7, "close_time": 1765969199999, "quote_volume": 85003.5788, "trades": 577, "taker_buy_base": 17293.6, "taker_buy_quote": 34028.6118 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.962, "high": 1.975, "low": 1.961, "close": 1.974, "volume": 48154.2, "close_time": 1765972799999, "quote_volume": 94825.6149, "trades": 459, "taker_buy_base": 25122.2, "taker_buy_quote": 49503.4769 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.974, "high": 1.983, "low": 1.971, "close": 1.979, "volume": 26331.4, "close_time": 1765976399999, "quote_volume": 52068.8606, "trades": 658, "taker_buy_base": 14195.0, "taker_buy_quote": 28074.064 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.979, "high": 2.0, "low": 1.972, "close": 1.997, "volume": 40110.1, "close_time": 1765979999999, "quote_volume": 79677.6245, "trades": 869, "taker_buy_base": 17083.8, "taker_buy_quote": 33943.4197 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.997, "high": 2.035, "low": 1.945, "close": 2.034, "volume": 217361.2, "close_time": 1765983599999, "quote_volume": 431714.0777, "trades": 3550, "taker_buy_base": 113301.5, "taker_buy_quote": 225117.7434 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 2.035, "high": 2.059, "low": 1.969, "close": 1.978, "volume": 421549.1, "close_time": 1765987199999, "quote_volume": 850789.2408, "trades": 5905, "taker_buy_base": 183561.3, "taker_buy_quote": 370872.4969 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.976, "high": 1.994, "low": 1.921, "close": 1.949, "volume": 300902.5, "close_time": 1765990799999, "quote_volume": 585406.0455, "trades": 4749, "taker_buy_base": 132351.5, "taker_buy_quote": 257818.4807 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.947, "high": 1.952, "low": 1.897, "close": 1.901, "volume": 189497.5, "close_time": 1765994399999, "quote_volume": 363939.4901, "trades": 3397, "taker_buy_base": 81523.0, "taker_buy_quote": 156489.869 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.902, "high": 1.914, "low": 1.858, "close": 1.86, "volume": 309693.4, "close_time": 1765997999999, "quote_volume": 580019.083, "trades": 4007, "taker_buy_base": 127726.9, "taker_buy_quote": 239753.2803 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.861, "high": 1.876, "low": 1.843, "close": 1.876, "volume": 214844.8, "close_time": 1766001599999, "quote_volume": 398819.8687, "trades": 2300, "taker_buy_base": 125849.7, "taker_buy_quote": 233778.6849 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.876, "high": 1.892, "low": 1.872, "close": 1.876, "volume": 42252.5, "close_time": 1766005199999, "quote_volume": 79340.3998, "trades": 1310, "taker_buy_base": 18293.4, "taker_buy_quote": 34369.0405 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.876, "high": 1.88, "low": 1.82, "close": 1.831, "volume": 97946.2, "close_time": 1766008799999, "quote_volume": 180259.0858, "trades": 1690, "taker_buy_base": 42358.6, "taker_buy_quote": 77892.9328 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.831, "high": 1.839, "low": 1.812, "close": 1.837, "volume": 175615.7, "close_time": 1766012399999, "quote_volume": 320692.3259, "trades": 2514, "taker_buy_base": 94867.6, "taker_buy_quote": 173274.7931 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.837, "high": 1.837, "low": 1.815, "close": 1.831, "volume": 82368.0, "close_time": 1766015999999, "quote_volume": 150537.7042, "trades": 1153, "taker_buy_base": 49208.4, "taker_buy_quote": 89986.7954 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.832, "high": 1.843, "low": 1.825, "close": 1.83, "volume": 89067.7, "close_time": 1766019599999, "quote_volume": 163150.1248, "trades": 1441, "taker_buy_base": 50593.5, "taker_buy_quote": 92693.4184 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.83, "high": 1.83, "low": 1.812, "close": 1.82, "volume": 118582.4, "close_time": 1766023199999, "quote_volume": 216194.3126, "trades": 1902, "taker_buy_base": 61046.1, "taker_buy_quote": 111310.9327 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.821, "high": 1.821, "low": 1.774, "close": 1.813, "volume": 327250.1, "close_time": 1766026799999, "quote_volume": 587953.064, "trades": 5451, "taker_buy_base": 169222.7, "taker_buy_quote": 303855.5779 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.812, "high": 1.814, "low": 1.794, "close": 1.798, "volume": 55836.3, "close_time": 1766030399999, "quote_volume": 100851.7299, "trades": 1202, "taker_buy_base": 30762.2, "taker_buy_quote": 55557.9148 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.798, "high": 1.813, "low": 1.798, "close": 1.808, "volume": 53226.1, "close_time": 1766033999999, "quote_volume": 96264.7109, "trades": 935, "taker_buy_base": 34731.4, "taker_buy_quote": 62831.1173 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.808, "high": 1.81, "low": 1.792, "close": 1.8, "volume": 27195.2, "close_time": 1766037599999, "quote_volume": 48926.5661, "trades": 683, "taker_buy_base": 10118.6, "taker_buy_quote": 18205.3373 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.801, "high": 1.817, "low": 1.798, "close": 1.806, "volume": 39231.8, "close_time": 1766041199999, "quote_volume": 70858.1385, "trades": 577, "taker_buy_base": 18522.1, "taker_buy_quote": 33437.0804 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.807, "high": 1.811, "low": 1.797, "close": 1.801, "volume": 36276.7, "close_time": 1766044799999, "quote_volume": 65483.0281, "trades": 556, "taker_buy_base": 15192.4, "taker_buy_quote": 27417.2934 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.8, "high": 1.839, "low": 1.795, "close": 1.824, "volume": 416561.6, "close_time": 1766048399999, "quote_volume": 756706.324, "trades": 4724, "taker_buy_base": 293977.1, "taker_buy_quote": 534096.1308 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.824, "high": 1.845, "low": 1.82, "close": 1.841, "volume": 57235.7, "close_time": 1766051999999, "quote_volume": 104746.9248, "trades": 935, "taker_buy_base": 25375.0, "taker_buy_quote": 46518.0197 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.84, "high": 1.867, "low": 1.839, "close": 1.86, "volume": 131855.7, "close_time": 1766055599999, "quote_volume": 244629.578, "trades": 2264, "taker_buy_base": 53616.1, "taker_buy_quote": 99498.0406 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.861, "high": 1.866, "low": 1.856, "close": 1.865, "volume": 109040.0, "close_time": 1766059199999, "quote_volume": 202670.2191, "trades": 1726, "taker_buy_base": 42923.8, "taker_buy_quote": 79829.7089 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.865, "high": 1.886, "low": 1.856, "close": 1.881, "volume": 85100.5, "close_time": 1766062799999, "quote_volume": 159039.2506, "trades": 1436, "taker_buy_base": 48774.4, "taker_buy_quote": 91127.0697 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.88, "high": 1.926, "low": 1.879, "close": 1.926, "volume": 298272.4, "close_time": 1766066399999, "quote_volume": 568291.7431, "trades": 5216, "taker_buy_base": 178178.6, "taker_buy_quote": 339398.6647 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.926, "high": 1.938, "low": 1.884, "close": 1.903, "volume": 121914.9, "close_time": 1766069999999, "quote_volume": 233071.3459, "trades": 2925, "taker_buy_base": 61515.7, "taker_buy_quote": 117721.46 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.903, "high": 1.95, "low": 1.895, "close": 1.93, "volume": 110052.2, "close_time": 1766073599999, "quote_volume": 211594.3495, "trades": 2377, "taker_buy_base": 60676.9, "taker_buy_quote": 116546.7579 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.929, "high": 1.929, "low": 1.902, "close": 1.911, "volume": 60415.6, "close_time": 1766077199999, "quote_volume": 115709.5409, "trades": 1378, "taker_buy_base": 30123.1, "taker_buy_quote": 57778.776 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.911, "high": 1.911, "low": 1.794, "close": 1.819, "volume": 427758.2, "close_time": 1766080799999, "quote_volume": 782979.7951, "trades": 7001, "taker_buy_base": 159177.0, "taker_buy_quote": 290683.2594 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.818, "high": 1.843, "low": 1.785, "close": 1.801, "volume": 151402.9, "close_time": 1766084399999, "quote_volume": 274098.802, "trades": 2248, "taker_buy_base": 62986.2, "taker_buy_quote": 114353.1377 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.802, "high": 1.807, "low": 1.744, "close": 1.754, "volume": 241878.8, "close_time": 1766087999999, "quote_volume": 427342.5555, "trades": 3087, "taker_buy_base": 96303.6, "taker_buy_quote": 170267.3571 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.753, "high": 1.781, "low": 1.751, "close": 1.752, "volume": 116270.3, "close_time": 1766091599999, "quote_volume": 205716.9351, "trades": 1717, "taker_buy_base": 61204.5, "taker_buy_quote": 108362.2862 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.753, "high": 1.792, "low": 1.753, "close": 1.79, "volume": 117651.1, "close_time": 1766095199999, "quote_volume": 209089.0573, "trades": 1560, "taker_buy_base": 81433.0, "taker_buy_quote": 144641.1932 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.79, "high": 1.797, "low": 1.774, "close": 1.775, "volume": 55419.8, "close_time": 1766098799999, "quote_volume": 98842.053, "trades": 535, "taker_buy_base": 31823.1, "taker_buy_quote": 56790.3536 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.775, "high": 1.775, "low": 1.762, "close": 1.764, "volume": 20871.2, "close_time": 1766102399999, "quote_volume": 36942.0493, "trades": 448, "taker_buy_base": 12116.4, "taker_buy_quote": 21462.172 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.763, "high": 1.768, "low": 1.736, "close": 1.748, "volume": 99659.0, "close_time": 1766105999999, "quote_volume": 174125.1731, "trades": 1322, "taker_buy_base": 50296.6, "taker_buy_quote": 87894.6231 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.748, "high": 1.75, "low": 1.727, "close": 1.741, "volume": 130931.0, "close_time": 1766109599999, "quote_volume": 227563.3437, "trades": 1456, "taker_buy_base": 60357.3, "taker_buy_quote": 104928.3797 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.741, "high": 1.752, "low": 1.735, "close": 1.741, "volume": 101297.6, "close_time": 1766113199999, "quote_volume": 176613.2458, "trades": 1597, "taker_buy_base": 50060.7, "taker_buy_quote": 87335.3132 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.741, "high": 1.8, "low": 1.735, "close": 1.785, "volume": 288567.4, "close_time": 1766116799999, "quote_volume": 509552.0792, "trades": 4492, "taker_buy_base": 164463.0, "taker_buy_quote": 290610.869 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.785, "high": 1.803, "low": 1.781, "close": 1.794, "volume": 147399.2, "close_time": 1766120399999, "quote_volume": 263662.5843, "trades": 1824, "taker_buy_base": 86319.0, "taker_buy_quote": 154386.2301 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.794, "high": 1.794, "low": 1.749, "close": 1.751, "volume": 128094.0, "close_time": 1766123999999, "quote_volume": 226218.2846, "trades": 1544, "taker_buy_base": 46419.6, "taker_buy_quote": 81984.1302 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.751, "high": 1.768, "low": 1.747, "close": 1.767, "volume": 52988.7, "close_time": 1766127599999, "quote_volume": 93136.9453, "trades": 710, "taker_buy_base": 27320.3, "taker_buy_quote": 48039.2778 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.768, "high": 1.81, "low": 1.768, "close": 1.804, "volume": 278781.6, "close_time": 1766131199999, "quote_volume": 499867.9897, "trades": 2459, "taker_buy_base": 114420.1, "taker_buy_quote": 205252.511 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.803, "high": 1.817, "low": 1.795, "close": 1.814, "volume": 72563.9, "close_time": 1766134799999, "quote_volume": 130965.2273, "trades": 1085, "taker_buy_base": 34283.7, "taker_buy_quote": 61912.8031 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.813, "high": 1.814, "low": 1.791, "close": 1.8, "volume": 56126.0, "close_time": 1766138399999, "quote_volume": 101003.3272, "trades": 1075, "taker_buy_base": 25521.5, "taker_buy_quote": 45914.8306 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.8, "high": 1.803, "low": 1.791, "close": 1.799, "volume": 50246.9, "close_time": 1766141999999, "quote_volume": 90327.8611, "trades": 647, "taker_buy_base": 27778.4, "taker_buy_quote": 49933.3176 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.8, "high": 1.822, "low": 1.797, "close": 1.813, "volume": 133183.5, "close_time": 1766145599999, "quote_volume": 240833.2226, "trades": 1631, "taker_buy_base": 76250.9, "taker_buy_quote": 137899.4041 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.813, "high": 1.815, "low": 1.792, "close": 1.796, "volume": 100249.1, "close_time": 1766149199999, "quote_volume": 180312.6364, "trades": 1432, "taker_buy_base": 31998.2, "taker_buy_quote": 57593.0728 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.797, "high": 1.809, "low": 1.791, "close": 1.798, "volume": 233340.1, "close_time": 1766152799999, "quote_volume": 420519.19, "trades": 1430, "taker_buy_base": 69909.0, "taker_buy_quote": 125782.2181 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.798, "high": 1.842, "low": 1.791, "close": 1.818, "volume": 173717.9, "close_time": 1766156399999, "quote_volume": 314864.6303, "trades": 2782, "taker_buy_base": 87306.9, "taker_buy_quote": 158601.4799 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.819, "high": 1.847, "low": 1.778, "close": 1.781, "volume": 322824.4, "close_time": 1766159999999, "quote_volume": 583809.6226, "trades": 3647, "taker_buy_base": 142817.6, "taker_buy_quote": 258079.837 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.782, "high": 1.8, "low": 1.759, "close": 1.761, "volume": 349387.5, "close_time": 1766163599999, "quote_volume": 623015.538, "trades": 4323, "taker_buy_base": 220549.7, "taker_buy_quote": 393544.8228 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.763, "high": 1.822, "low": 1.763, "close": 1.766, "volume": 329464.3, "close_time": 1766167199999, "quote_volume": 589703.4027, "trades": 4247, "taker_buy_base": 178999.0, "taker_buy_quote": 320424.6702 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.767, "high": 1.788, "low": 1.765, "close": 1.782, "volume": 114711.6, "close_time": 1766170799999, "quote_volume": 203599.3602, "trades": 1539, "taker_buy_base": 50326.7, "taker_buy_quote": 89348.9473 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.783, "high": 1.83, "low": 1.776, "close": 1.81, "volume": 250821.1, "close_time": 1766174399999, "quote_volume": 451894.3496, "trades": 2595, "taker_buy_base": 180846.3, "taker_buy_quote": 325554.5341 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.81, "high": 1.856, "low": 1.795, "close": 1.855, "volume": 228542.0, "close_time": 1766177999999, "quote_volume": 417910.7152, "trades": 3352, "taker_buy_base": 112317.6, "taker_buy_quote": 205360.2337 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.855, "high": 1.855, "low": 1.818, "close": 1.82, "volume": 202186.1, "close_time": 1766181599999, "quote_volume": 371235.1105, "trades": 2362, "taker_buy_base": 72190.9, "taker_buy_quote": 132665.9981 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.821, "high": 1.826, "low": 1.806, "close": 1.819, "volume": 198512.8, "close_time": 1766185199999, "quote_volume": 360264.2571, "trades": 1811, "taker_buy_base": 70827.2, "taker_buy_quote": 128687.7465 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.818, "high": 1.825, "low": 1.801, "close": 1.824, "volume": 74778.3, "close_time": 1766188799999, "quote_volume": 135643.159, "trades": 1236, "taker_buy_base": 38235.5, "taker_buy_quote": 69335.0261 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.824, "high": 1.839, "low": 1.818, "close": 1.835, "volume": 46884.6, "close_time": 1766192399999, "quote_volume": 85874.6609, "trades": 901, "taker_buy_base": 22261.4, "taker_buy_quote": 40768.1726 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.834, "high": 1.857, "low": 1.834, "close": 1.857, "volume": 56982.0, "close_time": 1766195999999, "quote_volume": 105175.8793, "trades": 918, "taker_buy_base": 24823.9, "taker_buy_quote": 45826.5246 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.856, "high": 1.902, "low": 1.849, "close": 1.874, "volume": 184124.7, "close_time": 1766199599999, "quote_volume": 346233.7014, "trades": 3506, "taker_buy_base": 104732.9, "taker_buy_quote": 197154.8628 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.874, "high": 1.874, "low": 1.853, "close": 1.859, "volume": 83376.2, "close_time": 1766203199999, "quote_volume": 155393.0958, "trades": 1274, "taker_buy_base": 45057.8, "taker_buy_quote": 83961.5535 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.859, "high": 1.866, "low": 1.854, "close": 1.858, "volume": 31927.4, "close_time": 1766206799999, "quote_volume": 59318.0574, "trades": 459, "taker_buy_base": 15582.1, "taker_buy_quote": 28961.6157 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.858, "high": 1.867, "low": 1.846, "close": 1.846, "volume": 42426.7, "close_time": 1766210399999, "quote_volume": 78662.2853, "trades": 742, "taker_buy_base": 20773.6, "taker_buy_quote": 38539.9929 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.846, "high": 1.868, "low": 1.846, "close": 1.863, "volume": 31248.8, "close_time": 1766213999999, "quote_volume": 58081.4453, "trades": 518, "taker_buy_base": 16553.6, "taker_buy_quote": 30757.2763 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.864, "high": 1.896, "low": 1.864, "close": 1.893, "volume": 93345.1, "close_time": 1766217599999, "quote_volume": 175842.8273, "trades": 1408, "taker_buy_base": 63430.3, "taker_buy_quote": 119526.501 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.893, "high": 1.927, "low": 1.884, "close": 1.899, "volume": 131857.5, "close_time": 1766221199999, "quote_volume": 251551.4687, "trades": 2290, "taker_buy_base": 62671.1, "taker_buy_quote": 119606.4022 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.898, "high": 1.948, "low": 1.898, "close": 1.928, "volume": 289917.6, "close_time": 1766224799999, "quote_volume": 558325.5174, "trades": 5320, "taker_buy_base": 152610.2, "taker_buy_quote": 293904.9818 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.928, "high": 1.941, "low": 1.911, "close": 1.921, "volume": 162435.8, "close_time": 1766228399999, "quote_volume": 313017.1799, "trades": 3135, "taker_buy_base": 83671.6, "taker_buy_quote": 161308.1096 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.922, "high": 1.961, "low": 1.92, "close": 1.946, "volume": 202869.6, "close_time": 1766231999999, "quote_volume": 393762.7012, "trades": 3536, "taker_buy_base": 88067.6, "taker_buy_quote": 170924.7103 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.946, "high": 1.946, "low": 1.927, "close": 1.927, "volume": 59340.4, "close_time": 1766235599999, "quote_volume": 114848.9798, "trades": 1211, "taker_buy_base": 20923.5, "taker_buy_quote": 40474.2236 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.927, "high": 1.937, "low": 1.84, "close": 1.912, "volume": 527831.8, "close_time": 1766239199999, "quote_volume": 997013.6742, "trades": 7278, "taker_buy_base": 242610.4, "taker_buy_quote": 458346.067 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.913, "high": 1.97, "low": 1.896, "close": 1.949, "volume": 400345.7, "close_time": 1766242799999, "quote_volume": 775190.0139, "trades": 5202, "taker_buy_base": 218201.3, "taker_buy_quote": 422350.2216 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.947, "high": 1.951, "low": 1.931, "close": 1.941, "volume": 111830.4, "close_time": 1766246399999, "quote_volume": 216940.3537, "trades": 1357, "taker_buy_base": 48022.5, "taker_buy_quote": 93157.329 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.941, "high": 1.952, "low": 1.939, "close": 1.943, "volume": 44074.4, "close_time": 1766249999999, "quote_volume": 85713.3889, "trades": 850, "taker_buy_base": 23909.5, "taker_buy_quote": 46509.9287 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.944, "high": 1.96, "low": 1.932, "close": 1.934, "volume": 95301.7, "close_time": 1766253599999, "quote_volume": 185420.0109, "trades": 1345, "taker_buy_base": 35392.0, "taker_buy_quote": 68893.4189 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.935, "high": 1.938, "low": 1.924, "close": 1.927, "volume": 71108.8, "close_time": 1766257199999, "quote_volume": 137187.7583, "trades": 803, "taker_buy_base": 42939.0, "taker_buy_quote": 82825.8444 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.926, "high": 1.926, "low": 1.915, "close": 1.917, "volume": 75372.7, "close_time": 1766260799999, "quote_volume": 144581.056, "trades": 902, "taker_buy_base": 31582.0, "taker_buy_quote": 60592.2188 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.916, "high": 1.922, "low": 1.913, "close": 1.922, "volume": 38879.2, "close_time": 1766264399999, "quote_volume": 74524.6509, "trades": 582, "taker_buy_base": 16501.1, "taker_buy_quote": 31639.738 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.922, "high": 1.924, "low": 1.904, "close": 1.909, "volume": 38434.5, "close_time": 1766267999999, "quote_volume": 73581.2492, "trades": 1557, "taker_buy_base": 13954.2, "taker_buy_quote": 26716.3729 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.909, "high": 1.912, "low": 1.905, "close": 1.91, "volume": 47802.8, "close_time": 1766271599999, "quote_volume": 91281.7614, "trades": 1745, "taker_buy_base": 14292.8, "taker_buy_quote": 27293.9583 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.91, "high": 1.926, "low": 1.906, "close": 1.923, "volume": 52693.6, "close_time": 1766275199999, "quote_volume": 100908.8054, "trades": 1212, "taker_buy_base": 28023.2, "taker_buy_quote": 53681.1503 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.923, "high": 1.923, "low": 1.909, "close": 1.911, "volume": 39831.8, "close_time": 1766278799999, "quote_volume": 76276.4472, "trades": 1179, "taker_buy_base": 10437.8, "taker_buy_quote": 19990.6207 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.911, "high": 1.912, "low": 1.892, "close": 1.894, "volume": 39886.7, "close_time": 1766282399999, "quote_volume": 75709.2015, "trades": 831, "taker_buy_base": 14488.2, "taker_buy_quote": 27514.0196 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.893, "high": 1.897, "low": 1.883, "close": 1.888, "volume": 51824.5, "close_time": 1766285999999, "quote_volume": 97923.917, "trades": 994, "taker_buy_base": 21786.8, "taker_buy_quote": 41157.434 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.889, "high": 1.906, "low": 1.888, "close": 1.902, "volume": 37884.1, "close_time": 1766289599999, "quote_volume": 72033.6702, "trades": 707, "taker_buy_base": 23026.5, "taker_buy_quote": 43785.2716 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.901, "high": 1.903, "low": 1.893, "close": 1.896, "volume": 36536.7, "close_time": 1766293199999, "quote_volume": 69284.7009, "trades": 612, "taker_buy_base": 22814.3, "taker_buy_quote": 43267.7846 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.895, "high": 1.895, "low": 1.883, "close": 1.887, "volume": 61324.6, "close_time": 1766296799999, "quote_volume": 115850.7657, "trades": 1415, "taker_buy_base": 25127.2, "taker_buy_quote": 47491.73 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.887, "high": 1.903, "low": 1.886, "close": 1.899, "volume": 39016.7, "close_time": 1766300399999, "quote_volume": 73977.4001, "trades": 770, "taker_buy_base": 21604.2, "taker_buy_quote": 40964.4083 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.899, "high": 1.925, "low": 1.896, "close": 1.922, "volume": 64309.2, "close_time": 1766303999999, "quote_volume": 122891.2876, "trades": 1414, "taker_buy_base": 36113.3, "taker_buy_quote": 69048.8055 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.921, "high": 1.933, "low": 1.907, "close": 1.932, "volume": 101326.4, "close_time": 1766307599999, "quote_volume": 194831.5649, "trades": 1569, "taker_buy_base": 66599.0, "taker_buy_quote": 128095.3076 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.933, "high": 1.942, "low": 1.921, "close": 1.926, "volume": 140244.0, "close_time": 1766311199999, "quote_volume": 270915.6431, "trades": 2534, "taker_buy_base": 56039.3, "taker_buy_quote": 108324.837 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.927, "high": 1.935, "low": 1.917, "close": 1.92, "volume": 85546.6, "close_time": 1766314799999, "quote_volume": 164811.7023, "trades": 1783, "taker_buy_base": 43491.3, "taker_buy_quote": 83818.1612 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.92, "high": 1.932, "low": 1.916, "close": 1.917, "volume": 32603.9, "close_time": 1766318399999, "quote_volume": 62672.0417, "trades": 1002, "taker_buy_base": 19183.0, "taker_buy_quote": 36869.9112 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.918, "high": 1.924, "low": 1.892, "close": 1.902, "volume": 157997.9, "close_time": 1766321999999, "quote_volume": 301934.7096, "trades": 2826, "taker_buy_base": 81281.3, "taker_buy_quote": 155414.0805 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.902, "high": 1.902, "low": 1.847, "close": 1.85, "volume": 183898.0, "close_time": 1766325599999, "quote_volume": 343967.2325, "trades": 4764, "taker_buy_base": 78141.6, "taker_buy_quote": 145959.2776 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.849, "high": 1.875, "low": 1.847, "close": 1.866, "volume": 52183.9, "close_time": 1766329199999, "quote_volume": 97375.6182, "trades": 1159, "taker_buy_base": 26245.0, "taker_buy_quote": 48985.3327 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.865, "high": 1.881, "low": 1.859, "close": 1.874, "volume": 53885.6, "close_time": 1766332799999, "quote_volume": 100763.5025, "trades": 899, "taker_buy_base": 29716.6, "taker_buy_quote": 55567.9733 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.874, "high": 1.879, "low": 1.856, "close": 1.876, "volume": 102158.0, "close_time": 1766336399999, "quote_volume": 190834.9236, "trades": 1821, "taker_buy_base": 52078.7, "taker_buy_quote": 97327.6576 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.877, "high": 1.887, "low": 1.874, "close": 1.879, "volume": 73273.0, "close_time": 1766339999999, "quote_volume": 137743.6882, "trades": 574, "taker_buy_base": 10990.9, "taker_buy_quote": 20660.0778 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.879, "high": 1.88, "low": 1.859, "close": 1.877, "volume": 54889.9, "close_time": 1766343599999, "quote_volume": 102474.272, "trades": 794, "taker_buy_base": 29477.8, "taker_buy_quote": 55072.6772 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.877, "high": 1.896, "low": 1.877, "close": 1.894, "volume": 101297.6, "close_time": 1766347199999, "quote_volume": 191246.0754, "trades": 1308, "taker_buy_base": 71833.9, "taker_buy_quote": 135641.709 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.894, "high": 1.894, "low": 1.883, "close": 1.885, "volume": 87689.0, "close_time": 1766350799999, "quote_volume": 165611.382, "trades": 1191, "taker_buy_base": 46747.7, "taker_buy_quote": 88321.5 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.885, "high": 1.89, "low": 1.87, "close": 1.871, "volume": 20776.3, "close_time": 1766354399999, "quote_volume": 39011.7955, "trades": 542, "taker_buy_base": 7288.9, "taker_buy_quote": 13710.3549 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.872, "high": 1.89, "low": 1.871, "close": 1.889, "volume": 26292.2, "close_time": 1766357999999, "quote_volume": 49406.7329, "trades": 570, "taker_buy_base": 13066.6, "taker_buy_quote": 24551.1962 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.89, "high": 1.901, "low": 1.884, "close": 1.887, "volume": 43856.5, "close_time": 1766361599999, "quote_volume": 83026.0692, "trades": 857, "taker_buy_base": 17815.6, "taker_buy_quote": 33750.6266 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.886, "high": 1.925, "low": 1.882, "close": 1.882, "volume": 157780.9, "close_time": 1766365199999, "quote_volume": 299895.8564, "trades": 2802, "taker_buy_base": 78092.3, "taker_buy_quote": 148495.1228 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.882, "high": 1.89, "low": 1.86, "close": 1.86, "volume": 159727.7, "close_time": 1766368799999, "quote_volume": 299828.4221, "trades": 1741, "taker_buy_base": 53927.9, "taker_buy_quote": 101424.7944 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.86, "high": 1.86, "low": 1.824, "close": 1.846, "volume": 219332.9, "close_time": 1766372399999, "quote_volume": 403485.1588, "trades": 2817, "taker_buy_base": 78468.1, "taker_buy_quote": 144507.1216 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.846, "high": 1.873, "low": 1.844, "close": 1.867, "volume": 41723.9, "close_time": 1766375999999, "quote_volume": 77680.5033, "trades": 570, "taker_buy_base": 19304.1, "taker_buy_quote": 35962.6929 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.867, "high": 1.877, "low": 1.864, "close": 1.871, "volume": 26471.7, "close_time": 1766379599999, "quote_volume": 49482.3506, "trades": 472, "taker_buy_base": 12182.6, "taker_buy_quote": 22769.3809 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.871, "high": 1.881, "low": 1.866, "close": 1.875, "volume": 15697.0, "close_time": 1766383199999, "quote_volume": 29390.0542, "trades": 311, "taker_buy_base": 8741.2, "taker_buy_quote": 16370.5009 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.875, "high": 1.885, "low": 1.871, "close": 1.879, "volume": 25409.9, "close_time": 1766386799999, "quote_volume": 47755.0001, "trades": 427, "taker_buy_base": 11382.0, "taker_buy_quote": 21396.5692 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.879, "high": 1.892, "low": 1.863, "close": 1.871, "volume": 203829.2, "close_time": 1766390399999, "quote_volume": 381513.5782, "trades": 974, "taker_buy_base": 97905.8, "taker_buy_quote": 183209.7776 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.87, "high": 1.898, "low": 1.87, "close": 1.877, "volume": 76115.5, "close_time": 1766393999999, "quote_volume": 143606.2157, "trades": 1268, "taker_buy_base": 36938.8, "taker_buy_quote": 69648.7788 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.877, "high": 1.891, "low": 1.875, "close": 1.886, "volume": 60017.1, "close_time": 1766397599999, "quote_volume": 113130.5845, "trades": 749, "taker_buy_base": 31140.0, "taker_buy_quote": 58716.6213 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.887, "high": 1.894, "low": 1.882, "close": 1.891, "volume": 34958.1, "close_time": 1766401199999, "quote_volume": 66051.8677, "trades": 373, "taker_buy_base": 23068.1, "taker_buy_quote": 43589.2701 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.89, "high": 1.902, "low": 1.879, "close": 1.9, "volume": 60358.9, "close_time": 1766404799999, "quote_volume": 114087.7983, "trades": 746, "taker_buy_base": 32846.4, "taker_buy_quote": 62163.1343 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.899, "high": 1.921, "low": 1.896, "close": 1.903, "volume": 174799.8, "close_time": 1766408399999, "quote_volume": 333340.7862, "trades": 1929, "taker_buy_base": 113596.4, "taker_buy_quote": 216611.168 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.903, "high": 1.906, "low": 1.878, "close": 1.886, "volume": 112176.0, "close_time": 1766411999999, "quote_volume": 211971.4641, "trades": 1609, "taker_buy_base": 34538.2, "taker_buy_quote": 65330.4045 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.886, "high": 1.918, "low": 1.885, "close": 1.915, "volume": 99029.0, "close_time": 1766415599999, "quote_volume": 188152.3699, "trades": 2005, "taker_buy_base": 44408.5, "taker_buy_quote": 84433.5251 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.916, "high": 1.924, "low": 1.891, "close": 1.91, "volume": 89125.2, "close_time": 1766419199999, "quote_volume": 170081.4413, "trades": 1974, "taker_buy_base": 38006.1, "taker_buy_quote": 72552.8067 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.911, "high": 1.918, "low": 1.897, "close": 1.901, "volume": 47969.8, "close_time": 1766422799999, "quote_volume": 91536.8324, "trades": 1047, "taker_buy_base": 19704.2, "taker_buy_quote": 37575.4841 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.9, "high": 1.9, "low": 1.886, "close": 1.889, "volume": 34208.0, "close_time": 1766426399999, "quote_volume": 64658.9183, "trades": 826, "taker_buy_base": 13822.6, "taker_buy_quote": 26144.3175 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.889, "high": 1.891, "low": 1.865, "close": 1.868, "volume": 102593.0, "close_time": 1766429999999, "quote_volume": 192650.8511, "trades": 1126, "taker_buy_base": 35531.9, "taker_buy_quote": 66682.441 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.867, "high": 1.867, "low": 1.811, "close": 1.82, "volume": 183473.4, "close_time": 1766433599999, "quote_volume": 336551.479, "trades": 2201, "taker_buy_base": 76333.4, "taker_buy_quote": 140093.3158 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.82, "high": 1.833, "low": 1.816, "close": 1.823, "volume": 58556.1, "close_time": 1766437199999, "quote_volume": 106846.5454, "trades": 1121, "taker_buy_base": 39191.8, "taker_buy_quote": 71523.7496 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.823, "high": 1.838, "low": 1.823, "close": 1.827, "volume": 57599.7, "close_time": 1766440799999, "quote_volume": 105438.1453, "trades": 1066, "taker_buy_base": 27212.4, "taker_buy_quote": 49839.0733 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.826, "high": 1.837, "low": 1.824, "close": 1.834, "volume": 25432.0, "close_time": 1766444399999, "quote_volume": 46523.594, "trades": 835, "taker_buy_base": 12438.8, "taker_buy_quote": 22758.7254 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.834, "high": 1.834, "low": 1.82, "close": 1.825, "volume": 41454.2, "close_time": 1766447999999, "quote_volume": 75704.8204, "trades": 722, "taker_buy_base": 15262.9, "taker_buy_quote": 27873.0122 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.825, "high": 1.832, "low": 1.822, "close": 1.823, "volume": 68520.5, "close_time": 1766451599999, "quote_volume": 125110.1165, "trades": 1579, "taker_buy_base": 29827.3, "taker_buy_quote": 54477.8958 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.824, "high": 1.826, "low": 1.797, "close": 1.799, "volume": 104237.3, "close_time": 1766455199999, "quote_volume": 188359.9259, "trades": 1412, "taker_buy_base": 38440.8, "taker_buy_quote": 69438.3738 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.799, "high": 1.811, "low": 1.787, "close": 1.796, "volume": 85426.4, "close_time": 1766458799999, "quote_volume": 153471.8412, "trades": 1823, "taker_buy_base": 40095.7, "taker_buy_quote": 72030.1382 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.796, "high": 1.798, "low": 1.78, "close": 1.789, "volume": 78230.9, "close_time": 1766462399999, "quote_volume": 139918.7982, "trades": 2332, "taker_buy_base": 28283.2, "taker_buy_quote": 50636.3486 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.79, "high": 1.804, "low": 1.787, "close": 1.789, "volume": 176815.2, "close_time": 1766465999999, "quote_volume": 317559.6516, "trades": 4162, "taker_buy_base": 117247.8, "taker_buy_quote": 210680.4741 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.789, "high": 1.793, "low": 1.776, "close": 1.784, "volume": 118011.1, "close_time": 1766469599999, "quote_volume": 210830.941, "trades": 2740, "taker_buy_base": 25565.9, "taker_buy_quote": 45669.4873 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.784, "high": 1.785, "low": 1.761, "close": 1.769, "volume": 127589.1, "close_time": 1766473199999, "quote_volume": 226291.7274, "trades": 1478, "taker_buy_base": 77514.3, "taker_buy_quote": 137347.5584 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.768, "high": 1.773, "low": 1.76, "close": 1.766, "volume": 36238.1, "close_time": 1766476799999, "quote_volume": 64008.7589, "trades": 841, "taker_buy_base": 20711.3, "taker_buy_quote": 36593.4941 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.765, "high": 1.765, "low": 1.746, "close": 1.748, "volume": 131832.3, "close_time": 1766480399999, "quote_volume": 231703.2335, "trades": 1300, "taker_buy_base": 28003.2, "taker_buy_quote": 49222.5335 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.748, "high": 1.759, "low": 1.743, "close": 1.756, "volume": 100051.1, "close_time": 1766483999999, "quote_volume": 175215.5948, "trades": 1293, "taker_buy_base": 70298.6, "taker_buy_quote": 123103.4468 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.756, "high": 1.767, "low": 1.749, "close": 1.754, "volume": 109722.7, "close_time": 1766487599999, "quote_volume": 192922.5483, "trades": 2051, "taker_buy_base": 63455.0, "taker_buy_quote": 111599.4453 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.753, "high": 1.761, "low": 1.744, "close": 1.745, "volume": 77139.7, "close_time": 1766491199999, "quote_volume": 135172.0394, "trades": 1192, "taker_buy_base": 25466.4, "taker_buy_quote": 44592.823 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.744, "high": 1.744, "low": 1.716, "close": 1.728, "volume": 216735.3, "close_time": 1766494799999, "quote_volume": 374162.5441, "trades": 3561, "taker_buy_base": 77229.2, "taker_buy_quote": 133407.5326 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.728, "high": 1.731, "low": 1.698, "close": 1.703, "volume": 221021.9, "close_time": 1766498399999, "quote_volume": 378705.5347, "trades": 2822, "taker_buy_base": 97594.1, "taker_buy_quote": 167525.0325 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.703, "high": 1.712, "low": 1.686, "close": 1.7, "volume": 227935.3, "close_time": 1766501999999, "quote_volume": 387765.7047, "trades": 2904, "taker_buy_base": 136351.6, "taker_buy_quote": 232282.9332 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.7, "high": 1.71, "low": 1.689, "close": 1.701, "volume": 167627.5, "close_time": 1766505599999, "quote_volume": 285378.4958, "trades": 2037, "taker_buy_base": 80829.7, "taker_buy_quote": 137725.7752 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.7, "high": 1.713, "low": 1.676, "close": 1.705, "volume": 266761.1, "close_time": 1766509199999, "quote_volume": 451859.5612, "trades": 2891, "taker_buy_base": 142767.2, "taker_buy_quote": 241861.4495 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.703, "high": 1.716, "low": 1.684, "close": 1.686, "volume": 132681.3, "close_time": 1766512799999, "quote_volume": 226453.3528, "trades": 1665, "taker_buy_base": 45752.0, "taker_buy_quote": 78151.6525 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.687, "high": 1.721, "low": 1.687, "close": 1.714, "volume": 69363.2, "close_time": 1766516399999, "quote_volume": 118476.5624, "trades": 1010, "taker_buy_base": 43520.1, "taker_buy_quote": 74253.6534 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.715, "high": 1.723, "low": 1.709, "close": 1.709, "volume": 59246.9, "close_time": 1766519999999, "quote_volume": 101728.934, "trades": 788, "taker_buy_base": 30757.9, "taker_buy_quote": 52819.4956 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.71, "high": 1.712, "low": 1.686, "close": 1.688, "volume": 115347.7, "close_time": 1766523599999, "quote_volume": 196099.8539, "trades": 1987, "taker_buy_base": 50883.9, "taker_buy_quote": 86523.4765 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.689, "high": 1.693, "low": 1.671, "close": 1.686, "volume": 167781.9, "close_time": 1766527199999, "quote_volume": 282538.9247, "trades": 1813, "taker_buy_base": 77694.3, "taker_buy_quote": 130905.5772 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.686, "high": 1.696, "low": 1.674, "close": 1.68, "volume": 44272.0, "close_time": 1766530799999, "quote_volume": 74710.5948, "trades": 667, "taker_buy_base": 23739.0, "taker_buy_quote": 40109.7298 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.679, "high": 1.691, "low": 1.676, "close": 1.69, "volume": 37545.3, "close_time": 1766534399999, "quote_volume": 63251.0435, "trades": 645, "taker_buy_base": 25468.1, "taker_buy_quote": 42911.0587 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.69, "high": 1.72, "low": 1.69, "close": 1.717, "volume": 102693.8, "close_time": 1766537999999, "quote_volume": 175203.5645, "trades": 1204, "taker_buy_base": 45069.5, "taker_buy_quote": 76877.2482 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.716, "high": 1.723, "low": 1.698, "close": 1.706, "volume": 45545.6, "close_time": 1766541599999, "quote_volume": 77732.1972, "trades": 698, "taker_buy_base": 20584.9, "taker_buy_quote": 35147.4142 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.704, "high": 1.705, "low": 1.679, "close": 1.688, "volume": 78432.7, "close_time": 1766545199999, "quote_volume": 132444.8358, "trades": 978, "taker_buy_base": 32164.8, "taker_buy_quote": 54391.2868 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.687, "high": 1.687, "low": 1.676, "close": 1.679, "volume": 144553.1, "close_time": 1766548799999, "quote_volume": 242827.2244, "trades": 868, "taker_buy_base": 31788.9, "taker_buy_quote": 53456.2297 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.68, "high": 1.689, "low": 1.665, "close": 1.669, "volume": 89342.3, "close_time": 1766552399999, "quote_volume": 149714.1527, "trades": 970, "taker_buy_base": 31809.6, "taker_buy_quote": 53380.8216 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.668, "high": 1.678, "low": 1.661, "close": 1.661, "volume": 50399.6, "close_time": 1766555999999, "quote_volume": 84077.9872, "trades": 675, "taker_buy_base": 24762.1, "taker_buy_quote": 41342.8693 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.662, "high": 1.669, "low": 1.655, "close": 1.664, "volume": 60524.6, "close_time": 1766559599999, "quote_volume": 100482.4741, "trades": 645, "taker_buy_base": 22447.5, "taker_buy_quote": 37287.251 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.665, "high": 1.685, "low": 1.662, "close": 1.679, "volume": 54080.7, "close_time": 1766563199999, "quote_volume": 90632.4539, "trades": 1099, "taker_buy_base": 22647.4, "taker_buy_quote": 37955.9758 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.679, "high": 1.69, "low": 1.677, "close": 1.689, "volume": 53292.1, "close_time": 1766566799999, "quote_volume": 89801.3473, "trades": 1464, "taker_buy_base": 26914.9, "taker_buy_quote": 45361.2378 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.689, "high": 1.703, "low": 1.689, "close": 1.695, "volume": 42226.5, "close_time": 1766570399999, "quote_volume": 71640.0516, "trades": 1075, "taker_buy_base": 14912.0, "taker_buy_quote": 25291.6606 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.694, "high": 1.704, "low": 1.693, "close": 1.697, "volume": 36204.8, "close_time": 1766573999999, "quote_volume": 61458.204, "trades": 1106, "taker_buy_base": 18412.5, "taker_buy_quote": 31258.0027 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.697, "high": 1.709, "low": 1.691, "close": 1.702, "volume": 62795.2, "close_time": 1766577599999, "quote_volume": 106851.4365, "trades": 999, "taker_buy_base": 36867.8, "taker_buy_quote": 62718.9172 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.703, "high": 1.708, "low": 1.696, "close": 1.702, "volume": 45789.7, "close_time": 1766581199999, "quote_volume": 77890.244, "trades": 1020, "taker_buy_base": 20048.1, "taker_buy_quote": 34119.6015 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.703, "high": 1.705, "low": 1.682, "close": 1.685, "volume": 110076.7, "close_time": 1766584799999, "quote_volume": 186282.4514, "trades": 1457, "taker_buy_base": 35428.3, "taker_buy_quote": 59976.3462 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.686, "high": 1.698, "low": 1.672, "close": 1.691, "volume": 49417.9, "close_time": 1766588399999, "quote_volume": 83315.317, "trades": 1544, "taker_buy_base": 23910.3, "taker_buy_quote": 40364.2365 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.691, "high": 1.718, "low": 1.681, "close": 1.718, "volume": 98543.7, "close_time": 1766591999999, "quote_volume": 168223.7821, "trades": 2114, "taker_buy_base": 67041.2, "taker_buy_quote": 114509.1505 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.717, "high": 1.755, "low": 1.717, "close": 1.738, "volume": 194263.1, "close_time": 1766595599999, "quote_volume": 336492.663, "trades": 3492, "taker_buy_base": 114900.7, "taker_buy_quote": 198909.5598 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.738, "high": 1.76, "low": 1.736, "close": 1.755, "volume": 98173.7, "close_time": 1766599199999, "quote_volume": 171865.3623, "trades": 2557, "taker_buy_base": 42081.5, "taker_buy_quote": 73699.7362 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.755, "high": 1.758, "low": 1.731, "close": 1.734, "volume": 106761.7, "close_time": 1766602799999, "quote_volume": 186192.0088, "trades": 2140, "taker_buy_base": 39185.6, "taker_buy_quote": 68375.5486 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.734, "high": 1.743, "low": 1.728, "close": 1.74, "volume": 49234.9, "close_time": 1766606399999, "quote_volume": 85504.2097, "trades": 1219, "taker_buy_base": 26238.9, "taker_buy_quote": 45615.4133 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.74, "high": 1.745, "low": 1.732, "close": 1.733, "volume": 31735.5, "close_time": 1766609999999, "quote_volume": 55168.0848, "trades": 1134, "taker_buy_base": 16485.6, "taker_buy_quote": 28674.5591 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.733, "high": 1.74, "low": 1.728, "close": 1.736, "volume": 35533.3, "close_time": 1766613599999, "quote_volume": 61642.4006, "trades": 1034, "taker_buy_base": 21035.4, "taker_buy_quote": 36500.1929 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.736, "high": 1.755, "low": 1.735, "close": 1.754, "volume": 104104.2, "close_time": 1766617199999, "quote_volume": 181891.5786, "trades": 1160, "taker_buy_base": 79904.9, "taker_buy_quote": 139622.1023 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.754, "high": 1.754, "low": 1.744, "close": 1.749, "volume": 26841.9, "close_time": 1766620799999, "quote_volume": 46937.5748, "trades": 784, "taker_buy_base": 10994.0, "taker_buy_quote": 19224.7944 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.75, "high": 1.75, "low": 1.735, "close": 1.737, "volume": 38354.0, "close_time": 1766624399999, "quote_volume": 66734.9543, "trades": 802, "taker_buy_base": 11969.8, "taker_buy_quote": 20831.8864 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.737, "high": 1.747, "low": 1.736, "close": 1.74, "volume": 15769.0, "close_time": 1766627999999, "quote_volume": 27444.7946, "trades": 606, "taker_buy_base": 11150.2, "taker_buy_quote": 19407.7366 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.74, "high": 1.765, "low": 1.735, "close": 1.763, "volume": 41370.9, "close_time": 1766631599999, "quote_volume": 72676.5642, "trades": 1117, "taker_buy_base": 29043.3, "taker_buy_quote": 51019.3211 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.764, "high": 1.765, "low": 1.755, "close": 1.764, "volume": 28176.9, "close_time": 1766635199999, "quote_volume": 49599.4088, "trades": 953, "taker_buy_base": 15769.2, "taker_buy_quote": 27760.9784 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.764, "high": 1.789, "low": 1.755, "close": 1.784, "volume": 168936.9, "close_time": 1766638799999, "quote_volume": 300204.6745, "trades": 3510, "taker_buy_base": 101370.0, "taker_buy_quote": 180140.4274 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.783, "high": 1.786, "low": 1.774, "close": 1.776, "volume": 33353.6, "close_time": 1766642399999, "quote_volume": 59340.4669, "trades": 965, "taker_buy_base": 14511.5, "taker_buy_quote": 25825.9175 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.776, "high": 1.79, "low": 1.774, "close": 1.783, "volume": 118874.5, "close_time": 1766645999999, "quote_volume": 211803.6804, "trades": 1421, "taker_buy_base": 86835.2, "taker_buy_quote": 154715.4167 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.783, "high": 1.784, "low": 1.77, "close": 1.777, "volume": 48075.8, "close_time": 1766649599999, "quote_volume": 85389.6313, "trades": 955, "taker_buy_base": 35393.0, "taker_buy_quote": 62871.2022 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.777, "high": 1.781, "low": 1.754, "close": 1.761, "volume": 98126.2, "close_time": 1766653199999, "quote_volume": 173126.0839, "trades": 1800, "taker_buy_base": 67365.9, "taker_buy_quote": 118842.1225 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.761, "high": 1.763, "low": 1.744, "close": 1.755, "volume": 75086.4, "close_time": 1766656799999, "quote_volume": 131626.1483, "trades": 1186, "taker_buy_base": 47033.8, "taker_buy_quote": 82491.5021 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.754, "high": 1.754, "low": 1.72, "close": 1.739, "volume": 126874.5, "close_time": 1766660399999, "quote_volume": 219823.5547, "trades": 1394, "taker_buy_base": 88912.9, "taker_buy_quote": 154121.472 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.739, "high": 1.75, "low": 1.738, "close": 1.747, "volume": 26599.4, "close_time": 1766663999999, "quote_volume": 46390.3007, "trades": 953, "taker_buy_base": 10691.1, "taker_buy_quote": 18647.0233 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.746, "high": 1.765, "low": 1.739, "close": 1.763, "volume": 64927.9, "close_time": 1766667599999, "quote_volume": 113891.6736, "trades": 1094, "taker_buy_base": 48800.8, "taker_buy_quote": 85575.9854 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.762, "high": 1.768, "low": 1.753, "close": 1.767, "volume": 29220.6, "close_time": 1766671199999, "quote_volume": 51427.2508, "trades": 791, "taker_buy_base": 16214.8, "taker_buy_quote": 28544.7246 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.766, "high": 1.771, "low": 1.754, "close": 1.763, "volume": 36034.0, "close_time": 1766674799999, "quote_volume": 63476.86, "trades": 984, "taker_buy_base": 19238.9, "taker_buy_quote": 33909.754 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.763, "high": 1.783, "low": 1.751, "close": 1.754, "volume": 136375.2, "close_time": 1766678399999, "quote_volume": 240705.13, "trades": 2451, "taker_buy_base": 52940.0, "taker_buy_quote": 93570.5695 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.753, "high": 1.765, "low": 1.739, "close": 1.747, "volume": 74790.2, "close_time": 1766681999999, "quote_volume": 131044.8952, "trades": 1773, "taker_buy_base": 34078.0, "taker_buy_quote": 59700.3693 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.747, "high": 1.765, "low": 1.744, "close": 1.761, "volume": 33692.4, "close_time": 1766685599999, "quote_volume": 59177.1274, "trades": 990, "taker_buy_base": 18629.0, "taker_buy_quote": 32736.6379 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.76, "high": 1.772, "low": 1.754, "close": 1.761, "volume": 186455.2, "close_time": 1766689199999, "quote_volume": 328428.6071, "trades": 1826, "taker_buy_base": 49545.1, "taker_buy_quote": 87333.8831 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.759, "high": 1.773, "low": 1.755, "close": 1.771, "volume": 38795.3, "close_time": 1766692799999, "quote_volume": 68285.7335, "trades": 717, "taker_buy_base": 12635.2, "taker_buy_quote": 22258.7852 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.771, "high": 1.772, "low": 1.763, "close": 1.767, "volume": 27135.5, "close_time": 1766696399999, "quote_volume": 47976.5576, "trades": 666, "taker_buy_base": 11117.5, "taker_buy_quote": 19651.0215 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.767, "high": 1.774, "low": 1.763, "close": 1.765, "volume": 19923.8, "close_time": 1766699999999, "quote_volume": 35252.813, "trades": 683, "taker_buy_base": 12638.1, "taker_buy_quote": 22368.9547 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.765, "high": 1.765, "low": 1.73, "close": 1.738, "volume": 102345.3, "close_time": 1766703599999, "quote_volume": 178040.6298, "trades": 1665, "taker_buy_base": 29218.4, "taker_buy_quote": 50974.7616 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.738, "high": 1.748, "low": 1.706, "close": 1.713, "volume": 87357.6, "close_time": 1766707199999, "quote_volume": 150459.481, "trades": 2079, "taker_buy_base": 37420.9, "taker_buy_quote": 64507.0632 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.712, "high": 1.722, "low": 1.704, "close": 1.715, "volume": 62489.5, "close_time": 1766710799999, "quote_volume": 106937.9333, "trades": 1415, "taker_buy_base": 33768.1, "taker_buy_quote": 57800.0318 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.714, "high": 1.737, "low": 1.713, "close": 1.731, "volume": 43405.6, "close_time": 1766714399999, "quote_volume": 74955.4978, "trades": 1081, "taker_buy_base": 28345.1, "taker_buy_quote": 48957.6558 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.731, "high": 1.804, "low": 1.727, "close": 1.79, "volume": 292381.3, "close_time": 1766717999999, "quote_volume": 521965.7171, "trades": 5471, "taker_buy_base": 198426.0, "taker_buy_quote": 354386.4283 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.79, "high": 1.804, "low": 1.775, "close": 1.795, "volume": 135129.0, "close_time": 1766721599999, "quote_volume": 241732.5043, "trades": 2244, "taker_buy_base": 52250.0, "taker_buy_quote": 93461.9488 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.796, "high": 1.849, "low": 1.783, "close": 1.826, "volume": 153815.1, "close_time": 1766725199999, "quote_volume": 280674.8163, "trades": 3353, "taker_buy_base": 76129.3, "taker_buy_quote": 138996.5419 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.825, "high": 1.827, "low": 1.807, "close": 1.826, "volume": 147864.7, "close_time": 1766728799999, "quote_volume": 268951.0722, "trades": 2322, "taker_buy_base": 107172.0, "taker_buy_quote": 194953.3519 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.827, "high": 1.902, "low": 1.799, "close": 1.806, "volume": 956919.3, "close_time": 1766732399999, "quote_volume": 1767995.4311, "trades": 19398, "taker_buy_base": 538061.6, "taker_buy_quote": 996800.414 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.806, "high": 1.827, "low": 1.777, "close": 1.781, "volume": 356947.8, "close_time": 1766735999999, "quote_volume": 645434.3317, "trades": 5097, "taker_buy_base": 139421.2, "taker_buy_quote": 252157.8613 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.781, "high": 1.794, "low": 1.767, "close": 1.776, "volume": 177463.0, "close_time": 1766739599999, "quote_volume": 315222.3738, "trades": 2080, "taker_buy_base": 66719.2, "taker_buy_quote": 118591.4324 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.776, "high": 1.784, "low": 1.769, "close": 1.775, "volume": 45029.5, "close_time": 1766743199999, "quote_volume": 79980.6557, "trades": 817, "taker_buy_base": 26953.6, "taker_buy_quote": 47872.3418 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.774, "high": 1.782, "low": 1.77, "close": 1.778, "volume": 45199.9, "close_time": 1766746799999, "quote_volume": 80253.7055, "trades": 1241, "taker_buy_base": 27644.6, "taker_buy_quote": 49082.7002 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.779, "high": 1.782, "low": 1.77, "close": 1.777, "volume": 29519.8, "close_time": 1766750399999, "quote_volume": 52432.331, "trades": 639, "taker_buy_base": 19762.4, "taker_buy_quote": 35098.4522 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.777, "high": 1.814, "low": 1.771, "close": 1.809, "volume": 289794.5, "close_time": 1766753999999, "quote_volume": 519358.9682, "trades": 2588, "taker_buy_base": 173415.7, "taker_buy_quote": 310561.795 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.809, "high": 1.845, "low": 1.808, "close": 1.843, "volume": 268329.2, "close_time": 1766757599999, "quote_volume": 490484.9846, "trades": 2508, "taker_buy_base": 139060.7, "taker_buy_quote": 254247.9135 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.843, "high": 1.847, "low": 1.798, "close": 1.804, "volume": 298686.2, "close_time": 1766761199999, "quote_volume": 544070.4198, "trades": 3261, "taker_buy_base": 123949.4, "taker_buy_quote": 225988.1403 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.802, "high": 1.814, "low": 1.78, "close": 1.801, "volume": 315027.5, "close_time": 1766764799999, "quote_volume": 565159.8036, "trades": 3464, "taker_buy_base": 121421.3, "taker_buy_quote": 218169.1295 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.802, "high": 1.815, "low": 1.78, "close": 1.784, "volume": 130835.7, "close_time": 1766768399999, "quote_volume": 235211.5269, "trades": 1907, "taker_buy_base": 50104.6, "taker_buy_quote": 90229.7816 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.784, "high": 1.811, "low": 1.784, "close": 1.801, "volume": 48960.5, "close_time": 1766771999999, "quote_volume": 88157.5628, "trades": 1090, "taker_buy_base": 27710.3, "taker_buy_quote": 49916.5657 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.8, "high": 1.81, "low": 1.793, "close": 1.807, "volume": 83643.8, "close_time": 1766775599999, "quote_volume": 150770.1309, "trades": 1153, "taker_buy_base": 52632.2, "taker_buy_quote": 94977.8596 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.806, "high": 1.818, "low": 1.802, "close": 1.814, "volume": 37583.9, "close_time": 1766779199999, "quote_volume": 68012.2464, "trades": 700, "taker_buy_base": 17680.3, "taker_buy_quote": 32014.2888 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.814, "high": 1.825, "low": 1.809, "close": 1.818, "volume": 69814.3, "close_time": 1766782799999, "quote_volume": 126910.0649, "trades": 869, "taker_buy_base": 37657.6, "taker_buy_quote": 68448.0405 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.818, "high": 1.827, "low": 1.809, "close": 1.81, "volume": 38685.6, "close_time": 1766786399999, "quote_volume": 70242.0489, "trades": 714, "taker_buy_base": 16339.0, "taker_buy_quote": 29670.5859 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.81, "high": 1.825, "low": 1.805, "close": 1.825, "volume": 19707.0, "close_time": 1766789999999, "quote_volume": 35734.6433, "trades": 541, "taker_buy_base": 12310.8, "taker_buy_quote": 22320.6647 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.825, "high": 1.831, "low": 1.821, "close": 1.831, "volume": 31396.2, "close_time": 1766793599999, "quote_volume": 57317.7816, "trades": 858, "taker_buy_base": 10481.8, "taker_buy_quote": 19141.966 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.83, "high": 1.847, "low": 1.818, "close": 1.845, "volume": 118120.9, "close_time": 1766797199999, "quote_volume": 216726.6199, "trades": 1860, "taker_buy_base": 77930.2, "taker_buy_quote": 143037.9911 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.844, "high": 1.857, "low": 1.831, "close": 1.857, "volume": 139380.3, "close_time": 1766800799999, "quote_volume": 256903.5286, "trades": 2264, "taker_buy_base": 99184.6, "taker_buy_quote": 182906.3234 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.856, "high": 1.885, "low": 1.845, "close": 1.86, "volume": 137876.1, "close_time": 1766804399999, "quote_volume": 256784.9196, "trades": 2425, "taker_buy_base": 59524.4, "taker_buy_quote": 110928.6466 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.859, "high": 1.889, "low": 1.855, "close": 1.884, "volume": 127703.1, "close_time": 1766807999999, "quote_volume": 238966.1874, "trades": 2147, "taker_buy_base": 76869.1, "taker_buy_quote": 143857.2651 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.883, "high": 1.888, "low": 1.861, "close": 1.868, "volume": 162562.9, "close_time": 1766811599999, "quote_volume": 304451.2945, "trades": 2266, "taker_buy_base": 56640.7, "taker_buy_quote": 106027.9519 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.869, "high": 1.875, "low": 1.862, "close": 1.867, "volume": 25711.6, "close_time": 1766815199999, "quote_volume": 48008.4221, "trades": 789, "taker_buy_base": 14024.7, "taker_buy_quote": 26187.7736 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.867, "high": 1.892, "low": 1.865, "close": 1.883, "volume": 147444.4, "close_time": 1766818799999, "quote_volume": 277534.1516, "trades": 1811, "taker_buy_base": 80212.2, "taker_buy_quote": 150968.0847 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.883, "high": 1.904, "low": 1.883, "close": 1.889, "volume": 57692.3, "close_time": 1766822399999, "quote_volume": 109324.1353, "trades": 1173, "taker_buy_base": 31678.7, "taker_buy_quote": 60022.7246 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.889, "high": 1.912, "low": 1.886, "close": 1.895, "volume": 114237.5, "close_time": 1766825999999, "quote_volume": 217173.3511, "trades": 1825, "taker_buy_base": 54293.4, "taker_buy_quote": 103225.8119 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.895, "high": 1.902, "low": 1.882, "close": 1.897, "volume": 76774.6, "close_time": 1766829599999, "quote_volume": 145071.8657, "trades": 1281, "taker_buy_base": 32081.7, "taker_buy_quote": 60641.3551 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.896, "high": 1.897, "low": 1.857, "close": 1.866, "volume": 133031.9, "close_time": 1766833199999, "quote_volume": 248710.5439, "trades": 2191, "taker_buy_base": 38528.0, "taker_buy_quote": 72092.1281 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.866, "high": 1.88, "low": 1.86, "close": 1.879, "volume": 31879.1, "close_time": 1766836799999, "quote_volume": 59609.4856, "trades": 838, "taker_buy_base": 14879.7, "taker_buy_quote": 27847.6818 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.878, "high": 1.879, "low": 1.858, "close": 1.861, "volume": 107627.3, "close_time": 1766840399999, "quote_volume": 200397.9411, "trades": 1108, "taker_buy_base": 23882.7, "taker_buy_quote": 44500.0124 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.861, "high": 1.867, "low": 1.847, "close": 1.85, "volume": 67936.9, "close_time": 1766843999999, "quote_volume": 126081.9468, "trades": 1276, "taker_buy_base": 25347.2, "taker_buy_quote": 47076.4049 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.85, "high": 1.865, "low": 1.849, "close": 1.861, "volume": 36996.0, "close_time": 1766847599999, "quote_volume": 68756.2131, "trades": 776, "taker_buy_base": 17802.3, "taker_buy_quote": 33094.0724 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.86, "high": 1.87, "low": 1.857, "close": 1.866, "volume": 39723.1, "close_time": 1766851199999, "quote_volume": 74081.2441, "trades": 810, "taker_buy_base": 17911.8, "taker_buy_quote": 33404.8758 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.866, "high": 1.875, "low": 1.859, "close": 1.862, "volume": 47240.4, "close_time": 1766854799999, "quote_volume": 88221.0804, "trades": 919, "taker_buy_base": 30883.9, "taker_buy_quote": 57729.4647 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.861, "high": 1.871, "low": 1.86, "close": 1.871, "volume": 14508.5, "close_time": 1766858399999, "quote_volume": 27072.4276, "trades": 581, "taker_buy_base": 9306.9, "taker_buy_quote": 17366.6733 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.87, "high": 1.876, "low": 1.862, "close": 1.868, "volume": 26834.2, "close_time": 1766861999999, "quote_volume": 50156.498, "trades": 765, "taker_buy_base": 11924.6, "taker_buy_quote": 22283.0946 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.868, "high": 1.877, "low": 1.865, "close": 1.874, "volume": 18039.4, "close_time": 1766865599999, "quote_volume": 33783.1589, "trades": 615, "taker_buy_base": 11422.3, "taker_buy_quote": 21397.6025 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.874, "high": 1.88, "low": 1.865, "close": 1.868, "volume": 17327.1, "close_time": 1766869199999, "quote_volume": 32422.2874, "trades": 520, "taker_buy_base": 7179.8, "taker_buy_quote": 13440.3797 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.868, "high": 1.893, "low": 1.868, "close": 1.89, "volume": 49068.0, "close_time": 1766872799999, "quote_volume": 92481.3158, "trades": 875, "taker_buy_base": 36921.7, "taker_buy_quote": 69569.522 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.89, "high": 1.899, "low": 1.872, "close": 1.879, "volume": 31679.1, "close_time": 1766876399999, "quote_volume": 59644.0408, "trades": 887, "taker_buy_base": 16670.1, "taker_buy_quote": 31403.1133 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.879, "high": 1.917, "low": 1.875, "close": 1.899, "volume": 125264.8, "close_time": 1766879999999, "quote_volume": 236931.0475, "trades": 1794, "taker_buy_base": 62028.0, "taker_buy_quote": 117475.6 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.9, "high": 1.906, "low": 1.881, "close": 1.884, "volume": 81567.4, "close_time": 1766883599999, "quote_volume": 154255.522, "trades": 1421, "taker_buy_base": 40230.1, "taker_buy_quote": 76060.4163 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.884, "high": 1.888, "low": 1.877, "close": 1.888, "volume": 59551.3, "close_time": 1766887199999, "quote_volume": 112095.9594, "trades": 759, "taker_buy_base": 46638.5, "taker_buy_quote": 87814.4653 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.888, "high": 1.902, "low": 1.883, "close": 1.899, "volume": 62089.9, "close_time": 1766890799999, "quote_volume": 117502.7956, "trades": 1011, "taker_buy_base": 39441.2, "taker_buy_quote": 74654.7889 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.9, "high": 1.905, "low": 1.896, "close": 1.902, "volume": 21051.7, "close_time": 1766894399999, "quote_volume": 39991.3553, "trades": 741, "taker_buy_base": 11783.5, "taker_buy_quote": 22385.7286 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.902, "high": 1.905, "low": 1.895, "close": 1.9, "volume": 39940.2, "close_time": 1766897999999, "quote_volume": 75906.0412, "trades": 759, "taker_buy_base": 18801.3, "taker_buy_quote": 35743.354 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.899, "high": 1.909, "low": 1.896, "close": 1.906, "volume": 21354.0, "close_time": 1766901599999, "quote_volume": 40654.2904, "trades": 618, "taker_buy_base": 13638.5, "taker_buy_quote": 25974.7039 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.905, "high": 1.91, "low": 1.899, "close": 1.903, "volume": 79916.0, "close_time": 1766905199999, "quote_volume": 152141.049, "trades": 988, "taker_buy_base": 38124.8, "taker_buy_quote": 72593.6932 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.903, "high": 1.903, "low": 1.888, "close": 1.889, "volume": 41945.1, "close_time": 1766908799999, "quote_volume": 79361.4893, "trades": 917, "taker_buy_base": 13286.2, "taker_buy_quote": 25163.9105 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.89, "high": 1.894, "low": 1.882, "close": 1.89, "volume": 56767.3, "close_time": 1766912399999, "quote_volume": 107142.5644, "trades": 970, "taker_buy_base": 29984.3, "taker_buy_quote": 56609.0779 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.889, "high": 1.892, "low": 1.874, "close": 1.879, "volume": 96457.9, "close_time": 1766915999999, "quote_volume": 181711.4528, "trades": 1087, "taker_buy_base": 30084.1, "taker_buy_quote": 56626.2296 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.88, "high": 1.889, "low": 1.88, "close": 1.885, "volume": 30869.7, "close_time": 1766919599999, "quote_volume": 58191.2825, "trades": 662, "taker_buy_base": 14822.4, "taker_buy_quote": 27933.1968 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 1.885, "high": 1.894, "low": 1.878, "close": 1.885, "volume": 43445.0, "close_time": 1766923199999, "quote_volume": 81869.97, "trades": 814, "taker_buy_base": 16596.8, "taker_buy_quote": 31289.3648 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.885, "high": 1.885, "low": 1.873, "close": 1.878, "volume": 17827.8, "close_time": 1766926799999, "quote_volume": 33481.4965, "trades": 539, "taker_buy_base": 6193.8, "taker_buy_quote": 11628.5652 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.878, "high": 1.892, "low": 1.876, "close": 1.891, "volume": 38401.8, "close_time": 1766930399999, "quote_volume": 72413.3751, "trades": 669, "taker_buy_base": 20322.8, "taker_buy_quote": 38315.4738 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.891, "high": 1.906, "low": 1.888, "close": 1.905, "volume": 63503.9, "close_time": 1766933999999, "quote_volume": 120480.0866, "trades": 959, "taker_buy_base": 33796.7, "taker_buy_quote": 64099.8624 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.905, "high": 1.915, "low": 1.9, "close": 1.904, "volume": 87179.7, "close_time": 1766937599999, "quote_volume": 166312.0333, "trades": 1426, "taker_buy_base": 45676.1, "taker_buy_quote": 87138.1506 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.905, "high": 1.914, "low": 1.9, "close": 1.912, "volume": 58687.6, "close_time": 1766941199999, "quote_volume": 111844.0401, "trades": 877, "taker_buy_base": 17425.8, "taker_buy_quote": 33234.2057 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.912, "high": 1.924, "low": 1.9, "close": 1.905, "volume": 81429.1, "close_time": 1766944799999, "quote_volume": 155608.4044, "trades": 1569, "taker_buy_base": 47347.5, "taker_buy_quote": 90489.0229 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 1.905, "high": 1.906, "low": 1.863, "close": 1.878, "volume": 210233.7, "close_time": 1766948399999, "quote_volume": 395451.9771, "trades": 2906, "taker_buy_base": 81951.4, "taker_buy_quote": 154193.5963 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 1.878, "high": 1.887, "low": 1.873, "close": 1.875, "volume": 37374.4, "close_time": 1766951999999, "quote_volume": 70236.1671, "trades": 957, "taker_buy_base": 17124.8, "taker_buy_quote": 32197.6607 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.874, "high": 1.883, "low": 1.868, "close": 1.874, "volume": 28863.9, "close_time": 1766955599999, "quote_volume": 54139.8485, "trades": 875, "taker_buy_base": 10182.3, "taker_buy_quote": 19109.3615 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 1.873, "high": 1.883, "low": 1.861, "close": 1.867, "volume": 86707.0, "close_time": 1766959199999, "quote_volume": 162201.7334, "trades": 1512, "taker_buy_base": 35090.8, "taker_buy_quote": 65661.4748 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 1.867, "high": 1.886, "low": 1.864, "close": 1.882, "volume": 63827.8, "close_time": 1766962799999, "quote_volume": 119555.038, "trades": 744, "taker_buy_base": 32772.9, "taker_buy_quote": 61420.3782 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.883, "high": 1.888, "low": 1.87, "close": 1.886, "volume": 26615.2, "close_time": 1766966399999, "quote_volume": 49962.8994, "trades": 751, "taker_buy_base": 16448.8, "taker_buy_quote": 30878.9706 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.887, "high": 1.909, "low": 1.876, "close": 1.9, "volume": 60443.5, "close_time": 1766969999999, "quote_volume": 114651.9098, "trades": 1305, "taker_buy_base": 40564.5, "taker_buy_quote": 76983.6473 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.9, "high": 1.911, "low": 1.878, "close": 1.91, "volume": 65724.1, "close_time": 1766973599999, "quote_volume": 124432.3445, "trades": 1332, "taker_buy_base": 41043.8, "taker_buy_quote": 77845.6572 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.91, "high": 1.943, "low": 1.91, "close": 1.927, "volume": 267158.7, "close_time": 1766977199999, "quote_volume": 515435.7436, "trades": 3129, "taker_buy_base": 188773.6, "taker_buy_quote": 364403.7416 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.927, "high": 1.951, "low": 1.925, "close": 1.948, "volume": 73313.1, "close_time": 1766980799999, "quote_volume": 142181.0359, "trades": 1122, "taker_buy_base": 43610.6, "taker_buy_quote": 84565.6155 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.948, "high": 1.955, "low": 1.935, "close": 1.944, "volume": 89716.8, "close_time": 1766984399999, "quote_volume": 174587.5499, "trades": 1407, "taker_buy_base": 34498.1, "taker_buy_quote": 67138.6642 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.944, "high": 1.946, "low": 1.933, "close": 1.933, "volume": 80187.0, "close_time": 1766987999999, "quote_volume": 155440.7311, "trades": 1469, "taker_buy_base": 43405.0, "taker_buy_quote": 84154.7374 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.934, "high": 1.938, "low": 1.914, "close": 1.917, "volume": 66496.0, "close_time": 1766991599999, "quote_volume": 128024.4244, "trades": 1625, "taker_buy_base": 30810.1, "taker_buy_quote": 59349.0445 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.916, "high": 1.934, "low": 1.899, "close": 1.912, "volume": 108099.9, "close_time": 1766995199999, "quote_volume": 206701.4032, "trades": 2294, "taker_buy_base": 53250.2, "taker_buy_quote": 101959.3307 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.912, "high": 1.927, "low": 1.904, "close": 1.926, "volume": 111436.6, "close_time": 1766998799999, "quote_volume": 213859.5481, "trades": 1537, "taker_buy_base": 37271.1, "taker_buy_quote": 71485.2159 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.926, "high": 1.926, "low": 1.88, "close": 1.895, "volume": 156422.7, "close_time": 1767002399999, "quote_volume": 297233.0119, "trades": 2717, "taker_buy_base": 58699.4, "taker_buy_quote": 111319.3116 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.893, "high": 1.899, "low": 1.884, "close": 1.89, "volume": 81572.9, "close_time": 1767005999999, "quote_volume": 154287.0468, "trades": 1242, "taker_buy_base": 31256.1, "taker_buy_quote": 59137.8798 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.889, "high": 1.892, "low": 1.877, "close": 1.877, "volume": 77859.7, "close_time": 1767009599999, "quote_volume": 146723.8981, "trades": 1160, "taker_buy_base": 37831.6, "taker_buy_quote": 71298.5184 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.877, "high": 1.88, "low": 1.844, "close": 1.866, "volume": 161298.5, "close_time": 1767013199999, "quote_volume": 300134.8081, "trades": 3954, "taker_buy_base": 70785.4, "taker_buy_quote": 131651.0362 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.865, "high": 1.9, "low": 1.85, "close": 1.872, "volume": 266880.3, "close_time": 1767016799999, "quote_volume": 497583.3356, "trades": 2900, "taker_buy_base": 161207.9, "taker_buy_quote": 300874.5456 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.872, "high": 1.914, "low": 1.863, "close": 1.896, "volume": 219338.9, "close_time": 1767020399999, "quote_volume": 414826.4836, "trades": 3196, "taker_buy_base": 81478.8, "taker_buy_quote": 154343.4618 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.896, "high": 1.922, "low": 1.888, "close": 1.896, "volume": 115729.9, "close_time": 1767023999999, "quote_volume": 220252.7185, "trades": 2016, "taker_buy_base": 44905.8, "taker_buy_quote": 85572.6481 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.894, "high": 1.901, "low": 1.88, "close": 1.884, "volume": 45833.5, "close_time": 1767027599999, "quote_volume": 86573.5622, "trades": 1056, "taker_buy_base": 25227.3, "taker_buy_quote": 47676.5295 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.883, "high": 1.894, "low": 1.874, "close": 1.891, "volume": 55416.2, "close_time": 1767031199999, "quote_volume": 104468.5905, "trades": 940, "taker_buy_base": 28415.9, "taker_buy_quote": 53621.668 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.89, "high": 1.893, "low": 1.867, "close": 1.87, "volume": 56729.0, "close_time": 1767034799999, "quote_volume": 106589.9931, "trades": 985, "taker_buy_base": 20557.7, "taker_buy_quote": 38676.8217 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.87, "high": 1.888, "low": 1.867, "close": 1.877, "volume": 41666.7, "close_time": 1767038399999, "quote_volume": 78282.2941, "trades": 892, "taker_buy_base": 24949.6, "taker_buy_quote": 46872.0112 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.877, "high": 1.886, "low": 1.867, "close": 1.873, "volume": 22671.0, "close_time": 1767041999999, "quote_volume": 42529.2364, "trades": 688, "taker_buy_base": 12707.4, "taker_buy_quote": 23851.5384 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.873, "high": 1.879, "low": 1.869, "close": 1.869, "volume": 38538.0, "close_time": 1767045599999, "quote_volume": 72205.3867, "trades": 878, "taker_buy_base": 20844.1, "taker_buy_quote": 39049.3413 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.868, "high": 1.871, "low": 1.86, "close": 1.871, "volume": 31884.0, "close_time": 1767049199999, "quote_volume": 59470.665, "trades": 738, "taker_buy_base": 17022.9, "taker_buy_quote": 31764.8485 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.87, "high": 1.871, "low": 1.861, "close": 1.866, "volume": 38662.2, "close_time": 1767052799999, "quote_volume": 72119.5211, "trades": 660, "taker_buy_base": 20966.9, "taker_buy_quote": 39105.2037 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.866, "high": 1.871, "low": 1.857, "close": 1.866, "volume": 38976.3, "close_time": 1767056399999, "quote_volume": 72652.3516, "trades": 919, "taker_buy_base": 14425.2, "taker_buy_quote": 26891.0284 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.867, "high": 1.871, "low": 1.859, "close": 1.869, "volume": 22631.8, "close_time": 1767059999999, "quote_volume": 42219.1151, "trades": 682, "taker_buy_base": 10970.8, "taker_buy_quote": 20479.562 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.87, "high": 1.881, "low": 1.861, "close": 1.871, "volume": 29386.2, "close_time": 1767063599999, "quote_volume": 55004.8907, "trades": 834, "taker_buy_base": 15414.4, "taker_buy_quote": 28876.3852 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.87, "high": 1.872, "low": 1.841, "close": 1.861, "volume": 257830.4, "close_time": 1767067199999, "quote_volume": 477995.392, "trades": 2087, "taker_buy_base": 43581.0, "taker_buy_quote": 80784.8358 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.861, "high": 1.861, "low": 1.85, "close": 1.851, "volume": 83118.6, "close_time": 1767070799999, "quote_volume": 154347.0508, "trades": 1068, "taker_buy_base": 55230.2, "taker_buy_quote": 102584.0184 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.85, "high": 1.854, "low": 1.84, "close": 1.847, "volume": 46184.8, "close_time": 1767074399999, "quote_volume": 85196.7902, "trades": 848, "taker_buy_base": 28265.2, "taker_buy_quote": 52155.3765 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.846, "high": 1.855, "low": 1.844, "close": 1.845, "volume": 50031.6, "close_time": 1767077999999, "quote_volume": 92527.1738, "trades": 986, "taker_buy_base": 29772.1, "taker_buy_quote": 55060.6134 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.845, "high": 1.851, "low": 1.842, "close": 1.85, "volume": 43986.7, "close_time": 1767081599999, "quote_volume": 81206.172, "trades": 890, "taker_buy_base": 27803.0, "taker_buy_quote": 51335.6828 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.85, "high": 1.89, "low": 1.849, "close": 1.864, "volume": 147326.3, "close_time": 1767085199999, "quote_volume": 275672.9491, "trades": 4369, "taker_buy_base": 81743.1, "taker_buy_quote": 152995.7707 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.864, "high": 1.878, "low": 1.859, "close": 1.873, "volume": 77359.7, "close_time": 1767088799999, "quote_volume": 144533.2105, "trades": 1475, "taker_buy_base": 35881.6, "taker_buy_quote": 67057.7774 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.873, "high": 1.874, "low": 1.857, "close": 1.859, "volume": 49404.3, "close_time": 1767092399999, "quote_volume": 92134.5571, "trades": 1631, "taker_buy_base": 19773.3, "taker_buy_quote": 36866.4537 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.859, "high": 1.866, "low": 1.856, "close": 1.865, "volume": 37663.1, "close_time": 1767095999999, "quote_volume": 70099.7073, "trades": 1534, "taker_buy_base": 21296.8, "taker_buy_quote": 39641.8126 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.865, "high": 1.87, "low": 1.857, "close": 1.862, "volume": 50903.5, "close_time": 1767099599999, "quote_volume": 94900.5867, "trades": 1537, "taker_buy_base": 26524.7, "taker_buy_quote": 49454.4793 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.862, "high": 1.865, "low": 1.853, "close": 1.861, "volume": 128973.2, "close_time": 1767103199999, "quote_volume": 239574.3135, "trades": 1775, "taker_buy_base": 52851.8, "taker_buy_quote": 98200.2464 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.86, "high": 1.889, "low": 1.843, "close": 1.881, "volume": 204960.8, "close_time": 1767106799999, "quote_volume": 382023.7675, "trades": 5006, "taker_buy_base": 86353.5, "taker_buy_quote": 161091.1972 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.881, "high": 1.886, "low": 1.867, "close": 1.882, "volume": 100226.4, "close_time": 1767110399999, "quote_volume": 188031.044, "trades": 2662, "taker_buy_base": 57242.3, "taker_buy_quote": 107447.0115 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.883, "high": 1.896, "low": 1.868, "close": 1.884, "volume": 223001.6, "close_time": 1767113999999, "quote_volume": 418770.8208, "trades": 3760, "taker_buy_base": 62092.1, "taker_buy_quote": 116880.9383 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.883, "high": 1.886, "low": 1.862, "close": 1.866, "volume": 85052.7, "close_time": 1767117599999, "quote_volume": 159130.9815, "trades": 2221, "taker_buy_base": 35134.8, "taker_buy_quote": 65765.5826 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.865, "high": 1.869, "low": 1.854, "close": 1.861, "volume": 68602.6, "close_time": 1767121199999, "quote_volume": 127732.7993, "trades": 1725, "taker_buy_base": 36353.0, "taker_buy_quote": 67713.8556 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.859, "high": 1.864, "low": 1.845, "close": 1.859, "volume": 70137.9, "close_time": 1767124799999, "quote_volume": 130021.5873, "trades": 1993, "taker_buy_base": 37844.5, "taker_buy_quote": 70169.1817 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.859, "high": 1.86, "low": 1.845, "close": 1.846, "volume": 36619.4, "close_time": 1767128399999, "quote_volume": 67850.9622, "trades": 1292, "taker_buy_base": 21999.4, "taker_buy_quote": 40767.7434 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.846, "high": 1.862, "low": 1.844, "close": 1.861, "volume": 19855.0, "close_time": 1767131999999, "quote_volume": 36790.9424, "trades": 786, "taker_buy_base": 10592.7, "taker_buy_quote": 19651.9285 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.862, "high": 1.868, "low": 1.851, "close": 1.853, "volume": 32731.2, "close_time": 1767135599999, "quote_volume": 60887.9535, "trades": 944, "taker_buy_base": 16114.0, "taker_buy_quote": 30001.4816 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.853, "high": 1.857, "low": 1.851, "close": 1.854, "volume": 15289.5, "close_time": 1767139199999, "quote_volume": 28340.7215, "trades": 548, "taker_buy_base": 9411.4, "taker_buy_quote": 17447.6619 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.854, "high": 1.857, "low": 1.846, "close": 1.849, "volume": 37599.0, "close_time": 1767142799999, "quote_volume": 69520.1166, "trades": 661, "taker_buy_base": 11806.4, "taker_buy_quote": 21839.3453 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.848, "high": 1.886, "low": 1.847, "close": 1.882, "volume": 59220.0, "close_time": 1767146399999, "quote_volume": 111091.3588, "trades": 1275, "taker_buy_base": 38526.4, "taker_buy_quote": 72267.8464 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.882, "high": 1.89, "low": 1.868, "close": 1.873, "volume": 74636.3, "close_time": 1767149999999, "quote_volume": 140177.9532, "trades": 1270, "taker_buy_base": 35924.8, "taker_buy_quote": 67494.5959 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.873, "high": 1.886, "low": 1.861, "close": 1.875, "volume": 107775.4, "close_time": 1767153599999, "quote_volume": 201946.7253, "trades": 1059, "taker_buy_base": 31696.6, "taker_buy_quote": 59415.678 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.876, "high": 1.881, "low": 1.873, "close": 1.876, "volume": 48576.9, "close_time": 1767157199999, "quote_volume": 91204.4182, "trades": 555, "taker_buy_base": 20682.0, "taker_buy_quote": 38832.2563 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.877, "high": 1.902, "low": 1.877, "close": 1.896, "volume": 127759.9, "close_time": 1767160799999, "quote_volume": 241834.3866, "trades": 1851, "taker_buy_base": 58324.7, "taker_buy_quote": 110440.1464 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.896, "high": 1.9, "low": 1.885, "close": 1.899, "volume": 25086.2, "close_time": 1767164399999, "quote_volume": 47455.3354, "trades": 435, "taker_buy_base": 14306.3, "taker_buy_quote": 27057.1333 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.9, "high": 1.905, "low": 1.885, "close": 1.905, "volume": 44744.0, "close_time": 1767167999999, "quote_volume": 84887.1677, "trades": 555, "taker_buy_base": 24440.1, "taker_buy_quote": 46369.3516 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.904, "high": 1.931, "low": 1.9, "close": 1.905, "volume": 155663.7, "close_time": 1767171599999, "quote_volume": 298218.6119, "trades": 2544, "taker_buy_base": 75964.7, "taker_buy_quote": 145649.9008 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.904, "high": 1.926, "low": 1.902, "close": 1.923, "volume": 80496.3, "close_time": 1767175199999, "quote_volume": 154139.6465, "trades": 1303, "taker_buy_base": 40496.7, "taker_buy_quote": 77580.0786 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.923, "high": 1.926, "low": 1.913, "close": 1.922, "volume": 26321.4, "close_time": 1767178799999, "quote_volume": 50522.1808, "trades": 576, "taker_buy_base": 11390.2, "taker_buy_quote": 21866.4826 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.922, "high": 1.936, "low": 1.922, "close": 1.934, "volume": 104902.6, "close_time": 1767182399999, "quote_volume": 202549.7376, "trades": 1493, "taker_buy_base": 53410.2, "taker_buy_quote": 103175.9532 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.933, "high": 1.947, "low": 1.927, "close": 1.929, "volume": 79536.7, "close_time": 1767185999999, "quote_volume": 154057.7537, "trades": 1237, "taker_buy_base": 33760.6, "taker_buy_quote": 65410.8324 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.928, "high": 1.952, "low": 1.913, "close": 1.938, "volume": 337303.9, "close_time": 1767189599999, "quote_volume": 651704.2834, "trades": 5247, "taker_buy_base": 196959.0, "taker_buy_quote": 380841.6241 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.938, "high": 1.939, "low": 1.89, "close": 1.898, "volume": 175385.5, "close_time": 1767193199999, "quote_volume": 334838.2276, "trades": 2929, "taker_buy_base": 84904.4, "taker_buy_quote": 161941.6062 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.897, "high": 1.899, "low": 1.88, "close": 1.886, "volume": 168142.4, "close_time": 1767196799999, "quote_volume": 317723.71, "trades": 1397, "taker_buy_base": 41486.9, "taker_buy_quote": 78392.0342 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.887, "high": 1.897, "low": 1.851, "close": 1.863, "volume": 143809.5, "close_time": 1767200399999, "quote_volume": 268431.5957, "trades": 2224, "taker_buy_base": 69670.5, "taker_buy_quote": 129986.5986 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.862, "high": 1.873, "low": 1.853, "close": 1.86, "volume": 74720.2, "close_time": 1767203999999, "quote_volume": 139104.2965, "trades": 1137, "taker_buy_base": 27233.6, "taker_buy_quote": 50698.0081 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.86, "high": 1.88, "low": 1.855, "close": 1.874, "volume": 72163.7, "close_time": 1767207599999, "quote_volume": 135219.5627, "trades": 1453, "taker_buy_base": 41598.6, "taker_buy_quote": 77951.5304 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.874, "high": 1.885, "low": 1.872, "close": 1.872, "volume": 77878.5, "close_time": 1767211199999, "quote_volume": 146365.607, "trades": 1248, "taker_buy_base": 37138.9, "taker_buy_quote": 69825.9927 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.872, "high": 1.89, "low": 1.86, "close": 1.885, "volume": 61093.9, "close_time": 1767214799999, "quote_volume": 114571.5378, "trades": 1133, "taker_buy_base": 32284.5, "taker_buy_quote": 60580.0667 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.885, "high": 1.898, "low": 1.882, "close": 1.895, "volume": 47461.4, "close_time": 1767218399999, "quote_volume": 89687.2931, "trades": 729, "taker_buy_base": 24909.9, "taker_buy_quote": 47081.4488 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.895, "high": 1.904, "low": 1.884, "close": 1.887, "volume": 75708.0, "close_time": 1767221999999, "quote_volume": 143413.6125, "trades": 1061, "taker_buy_base": 34992.4, "taker_buy_quote": 66326.2972 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.887, "high": 1.893, "low": 1.88, "close": 1.883, "volume": 89724.5, "close_time": 1767225599999, "quote_volume": 169243.1088, "trades": 969, "taker_buy_base": 36168.4, "taker_buy_quote": 68221.4494 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.883, "high": 1.9, "low": 1.879, "close": 1.887, "volume": 88046.8, "close_time": 1767229199999, "quote_volume": 166337.7003, "trades": 1233, "taker_buy_base": 57789.1, "taker_buy_quote": 109180.3553 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.886, "high": 1.897, "low": 1.885, "close": 1.893, "volume": 34957.3, "close_time": 1767232799999, "quote_volume": 66099.8791, "trades": 528, "taker_buy_base": 15363.9, "taker_buy_quote": 29042.6325 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.893, "high": 1.9, "low": 1.879, "close": 1.884, "volume": 45090.6, "close_time": 1767236399999, "quote_volume": 85111.2436, "trades": 627, "taker_buy_base": 22575.6, "taker_buy_quote": 42578.2442 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.884, "high": 1.897, "low": 1.882, "close": 1.891, "volume": 121196.9, "close_time": 1767239999999, "quote_volume": 228973.3723, "trades": 1106, "taker_buy_base": 80149.7, "taker_buy_quote": 151494.9777 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.89, "high": 1.89, "low": 1.873, "close": 1.882, "volume": 19584.8, "close_time": 1767243599999, "quote_volume": 36818.2453, "trades": 447, "taker_buy_base": 5540.3, "taker_buy_quote": 10411.6454 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.881, "high": 1.925, "low": 1.881, "close": 1.923, "volume": 103112.6, "close_time": 1767247199999, "quote_volume": 196665.5081, "trades": 1864, "taker_buy_base": 56605.6, "taker_buy_quote": 107926.9589 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.924, "high": 1.944, "low": 1.913, "close": 1.923, "volume": 286256.5, "close_time": 1767250799999, "quote_volume": 553171.5643, "trades": 6596, "taker_buy_base": 177273.9, "taker_buy_quote": 342816.0613 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.924, "high": 1.926, "low": 1.898, "close": 1.904, "volume": 130418.0, "close_time": 1767254399999, "quote_volume": 249038.2271, "trades": 2058, "taker_buy_base": 58419.2, "taker_buy_quote": 111566.146 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.904, "high": 1.926, "low": 1.904, "close": 1.925, "volume": 35321.7, "close_time": 1767257999999, "quote_volume": 67534.8576, "trades": 600, "taker_buy_base": 20041.0, "taker_buy_quote": 38303.2865 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.925, "high": 1.953, "low": 1.925, "close": 1.944, "volume": 150903.4, "close_time": 1767261599999, "quote_volume": 292925.2878, "trades": 2184, "taker_buy_base": 92046.8, "taker_buy_quote": 178721.9438 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.944, "high": 1.963, "low": 1.941, "close": 1.959, "volume": 95093.0, "close_time": 1767265199999, "quote_volume": 185617.3371, "trades": 1995, "taker_buy_base": 51002.6, "taker_buy_quote": 99544.4831 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.958, "high": 1.965, "low": 1.95, "close": 1.958, "volume": 85055.9, "close_time": 1767268799999, "quote_volume": 166418.1153, "trades": 1510, "taker_buy_base": 37398.5, "taker_buy_quote": 73189.0549 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.958, "high": 1.958, "low": 1.94, "close": 1.95, "volume": 143267.6, "close_time": 1767272399999, "quote_volume": 279204.5278, "trades": 1701, "taker_buy_base": 58955.1, "taker_buy_quote": 114896.2811 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.95, "high": 1.95, "low": 1.933, "close": 1.937, "volume": 125138.7, "close_time": 1767275999999, "quote_volume": 243074.2048, "trades": 1817, "taker_buy_base": 44852.3, "taker_buy_quote": 87128.2325 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.936, "high": 1.947, "low": 1.931, "close": 1.939, "volume": 62007.5, "close_time": 1767279599999, "quote_volume": 120211.832, "trades": 1144, "taker_buy_base": 35894.8, "taker_buy_quote": 69629.4656 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.94, "high": 1.959, "low": 1.935, "close": 1.944, "volume": 111825.3, "close_time": 1767283199999, "quote_volume": 217249.1916, "trades": 1945, "taker_buy_base": 59118.8, "taker_buy_quote": 114895.0957 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.944, "high": 1.957, "low": 1.934, "close": 1.957, "volume": 152320.8, "close_time": 1767286799999, "quote_volume": 296324.9314, "trades": 2035, "taker_buy_base": 73817.2, "taker_buy_quote": 143550.0574 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.957, "high": 1.998, "low": 1.956, "close": 1.985, "volume": 203310.7, "close_time": 1767290399999, "quote_volume": 403211.6228, "trades": 4021, "taker_buy_base": 123207.2, "taker_buy_quote": 244312.1233 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.986, "high": 1.994, "low": 1.979, "close": 1.989, "volume": 71538.3, "close_time": 1767293999999, "quote_volume": 142046.9174, "trades": 973, "taker_buy_base": 25018.6, "taker_buy_quote": 49690.5484 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.989, "high": 2.009, "low": 1.989, "close": 2.006, "volume": 65712.9, "close_time": 1767297599999, "quote_volume": 131378.575, "trades": 1059, "taker_buy_base": 42467.4, "taker_buy_quote": 84923.195 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 2.007, "high": 2.017, "low": 1.999, "close": 2.005, "volume": 94131.0, "close_time": 1767301199999, "quote_volume": 189125.2637, "trades": 1593, "taker_buy_base": 45597.5, "taker_buy_quote": 91668.3672 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 2.005, "high": 2.013, "low": 1.997, "close": 2.009, "volume": 46538.7, "close_time": 1767304799999, "quote_volume": 93234.4788, "trades": 739, "taker_buy_base": 21995.5, "taker_buy_quote": 44091.5552 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 2.009, "high": 2.028, "low": 2.005, "close": 2.026, "volume": 82846.7, "close_time": 1767308399999, "quote_volume": 167028.3163, "trades": 1095, "taker_buy_base": 41410.5, "taker_buy_quote": 83515.6693 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 2.027, "high": 2.05, "low": 2.02, "close": 2.032, "volume": 112267.4, "close_time": 1767311999999, "quote_volume": 228210.3994, "trades": 1957, "taker_buy_base": 65153.2, "taker_buy_quote": 132498.8846 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 2.032, "high": 2.04, "low": 2.023, "close": 2.038, "volume": 86493.1, "close_time": 1767315599999, "quote_volume": 175510.8148, "trades": 1393, "taker_buy_base": 49470.3, "taker_buy_quote": 100375.2245 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 2.038, "high": 2.039, "low": 2.025, "close": 2.037, "volume": 33099.1, "close_time": 1767319199999, "quote_volume": 67306.4325, "trades": 701, "taker_buy_base": 18289.0, "taker_buy_quote": 37209.2521 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 2.036, "high": 2.04, "low": 2.024, "close": 2.037, "volume": 38162.1, "close_time": 1767322799999, "quote_volume": 77554.9026, "trades": 785, "taker_buy_base": 17892.1, "taker_buy_quote": 36370.7752 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 2.037, "high": 2.076, "low": 2.029, "close": 2.067, "volume": 122109.8, "close_time": 1767326399999, "quote_volume": 250792.759, "trades": 2050, "taker_buy_base": 91325.7, "taker_buy_quote": 187454.7084 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 2.068, "high": 2.069, "low": 2.043, "close": 2.048, "volume": 63386.2, "close_time": 1767329999999, "quote_volume": 130071.9721, "trades": 1115, "taker_buy_base": 33405.6, "taker_buy_quote": 68554.8389 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 2.049, "high": 2.058, "low": 2.039, "close": 2.052, "volume": 35521.5, "close_time": 1767333599999, "quote_volume": 72802.3854, "trades": 818, "taker_buy_base": 18129.6, "taker_buy_quote": 37167.4771 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 2.053, "high": 2.074, "low": 2.05, "close": 2.06, "volume": 65019.8, "close_time": 1767337199999, "quote_volume": 134113.329, "trades": 1288, "taker_buy_base": 35240.8, "taker_buy_quote": 72688.4311 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 2.061, "high": 2.063, "low": 2.042, "close": 2.045, "volume": 57475.5, "close_time": 1767340799999, "quote_volume": 117890.2627, "trades": 858, "taker_buy_base": 27123.7, "taker_buy_quote": 55633.7834 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 2.045, "high": 2.079, "low": 2.043, "close": 2.074, "volume": 77358.7, "close_time": 1767344399999, "quote_volume": 159245.3162, "trades": 1386, "taker_buy_base": 39648.8, "taker_buy_quote": 81719.4447 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 2.074, "high": 2.12, "low": 2.074, "close": 2.109, "volume": 180820.7, "close_time": 1767347999999, "quote_volume": 379052.9462, "trades": 3668, "taker_buy_base": 85769.6, "taker_buy_quote": 179759.8087 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 2.11, "high": 2.147, "low": 2.107, "close": 2.145, "volume": 126297.2, "close_time": 1767351599999, "quote_volume": 269220.0503, "trades": 2811, "taker_buy_base": 61305.1, "taker_buy_quote": 130645.2896 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 2.145, "high": 2.145, "low": 2.079, "close": 2.09, "volume": 313935.8, "close_time": 1767355199999, "quote_volume": 661708.123, "trades": 4811, "taker_buy_base": 104577.2, "taker_buy_quote": 219996.4169 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 2.09, "high": 2.128, "low": 2.087, "close": 2.123, "volume": 84136.5, "close_time": 1767358799999, "quote_volume": 177463.6477, "trades": 1873, "taker_buy_base": 46752.6, "taker_buy_quote": 98569.6652 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 2.125, "high": 2.15, "low": 2.121, "close": 2.14, "volume": 227237.7, "close_time": 1767362399999, "quote_volume": 485625.602, "trades": 3598, "taker_buy_base": 120999.0, "taker_buy_quote": 258519.9985 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 2.141, "high": 2.153, "low": 2.083, "close": 2.124, "volume": 283453.6, "close_time": 1767365999999, "quote_volume": 601373.5894, "trades": 4956, "taker_buy_base": 141191.8, "taker_buy_quote": 299814.3724 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 2.125, "high": 2.136, "low": 2.102, "close": 2.118, "volume": 140954.9, "close_time": 1767369599999, "quote_volume": 298577.2925, "trades": 2818, "taker_buy_base": 62033.9, "taker_buy_quote": 131386.0873 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 2.118, "high": 2.168, "low": 2.112, "close": 2.151, "volume": 221509.2, "close_time": 1767373199999, "quote_volume": 474768.7526, "trades": 4021, "taker_buy_base": 127196.9, "taker_buy_quote": 272691.7886 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 2.151, "high": 2.195, "low": 2.151, "close": 2.188, "volume": 319317.9, "close_time": 1767376799999, "quote_volume": 695251.338, "trades": 4856, "taker_buy_base": 207530.2, "taker_buy_quote": 452345.3317 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 2.187, "high": 2.189, "low": 2.149, "close": 2.161, "volume": 111510.7, "close_time": 1767380399999, "quote_volume": 241660.891, "trades": 2323, "taker_buy_base": 44409.1, "taker_buy_quote": 96281.3643 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 2.162, "high": 2.195, "low": 2.156, "close": 2.195, "volume": 70415.2, "close_time": 1767383999999, "quote_volume": 153543.2529, "trades": 1380, "taker_buy_base": 35395.1, "taker_buy_quote": 77226.9273 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 2.194, "high": 2.204, "low": 2.17, "close": 2.179, "volume": 121206.2, "close_time": 1767387599999, "quote_volume": 265179.3946, "trades": 1948, "taker_buy_base": 59535.5, "taker_buy_quote": 130303.75 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 2.179, "high": 2.204, "low": 2.177, "close": 2.197, "volume": 205225.9, "close_time": 1767391199999, "quote_volume": 449280.8234, "trades": 1872, "taker_buy_base": 52480.5, "taker_buy_quote": 115079.3485 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 2.197, "high": 2.216, "low": 2.185, "close": 2.188, "volume": 122332.5, "close_time": 1767394799999, "quote_volume": 268434.0584, "trades": 1872, "taker_buy_base": 65324.8, "taker_buy_quote": 143324.7556 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 2.187, "high": 2.199, "low": 2.178, "close": 2.186, "volume": 61106.1, "close_time": 1767398399999, "quote_volume": 133633.451, "trades": 1145, "taker_buy_base": 24598.4, "taker_buy_quote": 53817.3246 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.185, "high": 2.214, "low": 2.184, "close": 2.202, "volume": 66916.7, "close_time": 1767401999999, "quote_volume": 147400.1784, "trades": 1188, "taker_buy_base": 46316.1, "taker_buy_quote": 102082.1545 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 2.201, "high": 2.235, "low": 2.195, "close": 2.23, "volume": 114627.2, "close_time": 1767405599999, "quote_volume": 254183.787, "trades": 2013, "taker_buy_base": 67654.6, "taker_buy_quote": 150056.3289 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 2.229, "high": 2.236, "low": 2.204, "close": 2.224, "volume": 98547.2, "close_time": 1767409199999, "quote_volume": 218384.974, "trades": 1723, "taker_buy_base": 38400.4, "taker_buy_quote": 85139.0443 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 2.224, "high": 2.252, "low": 2.222, "close": 2.241, "volume": 141623.9, "close_time": 1767412799999, "quote_volume": 317434.5422, "trades": 1952, "taker_buy_base": 79220.3, "taker_buy_quote": 177687.0312 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 2.241, "high": 2.257, "low": 2.224, "close": 2.23, "volume": 75824.1, "close_time": 1767416399999, "quote_volume": 170114.7724, "trades": 1374, "taker_buy_base": 31499.4, "taker_buy_quote": 70792.6983 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 2.231, "high": 2.238, "low": 2.209, "close": 2.218, "volume": 74317.6, "close_time": 1767419999999, "quote_volume": 165158.8483, "trades": 1085, "taker_buy_base": 30226.1, "taker_buy_quote": 67089.1662 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 2.218, "high": 2.23, "low": 2.171, "close": 2.181, "volume": 137163.3, "close_time": 1767423599999, "quote_volume": 301066.7453, "trades": 1983, "taker_buy_base": 54614.7, "taker_buy_quote": 120132.302 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 2.181, "high": 2.184, "low": 2.13, "close": 2.142, "volume": 189837.8, "close_time": 1767427199999, "quote_volume": 408981.1846, "trades": 3265, "taker_buy_base": 87957.0, "taker_buy_quote": 189511.2324 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 2.142, "high": 2.158, "low": 2.134, "close": 2.149, "volume": 80507.8, "close_time": 1767430799999, "quote_volume": 172853.3509, "trades": 1406, "taker_buy_base": 30665.6, "taker_buy_quote": 65814.005 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 2.15, "high": 2.176, "low": 2.146, "close": 2.162, "volume": 69783.4, "close_time": 1767434399999, "quote_volume": 150807.8951, "trades": 1303, "taker_buy_base": 38367.7, "taker_buy_quote": 82967.3682 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 2.163, "high": 2.202, "low": 2.16, "close": 2.181, "volume": 89361.1, "close_time": 1767437999999, "quote_volume": 194705.8941, "trades": 1690, "taker_buy_base": 52905.8, "taker_buy_quote": 115200.5781 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 2.182, "high": 2.186, "low": 2.168, "close": 2.177, "volume": 59663.9, "close_time": 1767441599999, "quote_volume": 129940.3435, "trades": 1198, "taker_buy_base": 35242.8, "taker_buy_quote": 76753.4708 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 2.177, "high": 2.185, "low": 2.167, "close": 2.181, "volume": 67524.7, "close_time": 1767445199999, "quote_volume": 146910.6369, "trades": 1156, "taker_buy_base": 32872.7, "taker_buy_quote": 71567.5051 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 2.18, "high": 2.19, "low": 2.177, "close": 2.186, "volume": 45918.1, "close_time": 1767448799999, "quote_volume": 100311.0594, "trades": 656, "taker_buy_base": 32555.4, "taker_buy_quote": 71141.1933 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 2.185, "high": 2.196, "low": 2.181, "close": 2.185, "volume": 97243.6, "close_time": 1767452399999, "quote_volume": 212803.5135, "trades": 1217, "taker_buy_base": 43629.4, "taker_buy_quote": 95523.5095 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 2.183, "high": 2.191, "low": 2.176, "close": 2.184, "volume": 121455.1, "close_time": 1767455999999, "quote_volume": 265204.4104, "trades": 994, "taker_buy_base": 76975.5, "taker_buy_quote": 168173.6288 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 2.184, "high": 2.204, "low": 2.182, "close": 2.196, "volume": 120537.2, "close_time": 1767459599999, "quote_volume": 264126.6793, "trades": 2039, "taker_buy_base": 92668.9, "taker_buy_quote": 203041.8779 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 2.196, "high": 2.213, "low": 2.188, "close": 2.205, "volume": 58690.0, "close_time": 1767463199999, "quote_volume": 129411.2737, "trades": 1107, "taker_buy_base": 39770.4, "taker_buy_quote": 87731.0037 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 2.205, "high": 2.237, "low": 2.19, "close": 2.232, "volume": 96849.1, "close_time": 1767466799999, "quote_volume": 214810.2344, "trades": 1817, "taker_buy_base": 59152.0, "taker_buy_quote": 131228.5212 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 2.231, "high": 2.232, "low": 2.221, "close": 2.229, "volume": 32229.7, "close_time": 1767470399999, "quote_volume": 71745.6625, "trades": 908, "taker_buy_base": 15141.9, "taker_buy_quote": 33716.4864 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 2.229, "high": 2.232, "low": 2.202, "close": 2.216, "volume": 85792.2, "close_time": 1767473999999, "quote_volume": 189939.7697, "trades": 1390, "taker_buy_base": 27597.2, "taker_buy_quote": 61119.3897 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 2.215, "high": 2.225, "low": 2.207, "close": 2.211, "volume": 28193.3, "close_time": 1767477599999, "quote_volume": 62440.8134, "trades": 663, "taker_buy_base": 12563.4, "taker_buy_quote": 27834.0978 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 2.212, "high": 2.221, "low": 2.198, "close": 2.221, "volume": 35066.8, "close_time": 1767481199999, "quote_volume": 77395.0271, "trades": 740, "taker_buy_base": 14904.1, "taker_buy_quote": 32896.5753 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 2.222, "high": 2.232, "low": 2.213, "close": 2.217, "volume": 52508.9, "close_time": 1767484799999, "quote_volume": 116663.7368, "trades": 1031, "taker_buy_base": 28534.5, "taker_buy_quote": 63450.3092 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 2.216, "high": 2.245, "low": 2.214, "close": 2.233, "volume": 83183.9, "close_time": 1767488399999, "quote_volume": 185888.9294, "trades": 2027, "taker_buy_base": 42118.5, "taker_buy_quote": 94137.5178 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 2.232, "high": 2.237, "low": 2.203, "close": 2.209, "volume": 35197.2, "close_time": 1767491999999, "quote_volume": 77981.0771, "trades": 923, "taker_buy_base": 12081.5, "taker_buy_quote": 26783.4321 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 2.208, "high": 2.225, "low": 2.205, "close": 2.221, "volume": 154351.4, "close_time": 1767495599999, "quote_volume": 341415.1462, "trades": 832, "taker_buy_base": 140199.9, "taker_buy_quote": 310068.6075 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 2.222, "high": 2.235, "low": 2.211, "close": 2.214, "volume": 76364.6, "close_time": 1767499199999, "quote_volume": 169451.1852, "trades": 1272, "taker_buy_base": 26374.8, "taker_buy_quote": 58514.3485 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 2.214, "high": 2.224, "low": 2.205, "close": 2.206, "volume": 59421.8, "close_time": 1767502799999, "quote_volume": 131403.3225, "trades": 1012, "taker_buy_base": 24051.8, "taker_buy_quote": 53211.1961 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 2.207, "high": 2.216, "low": 2.203, "close": 2.215, "volume": 20861.4, "close_time": 1767506399999, "quote_volume": 46055.5931, "trades": 558, "taker_buy_base": 10657.1, "taker_buy_quote": 23536.2203 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 2.214, "high": 2.224, "low": 2.176, "close": 2.184, "volume": 60416.3, "close_time": 1767509999999, "quote_volume": 132633.3713, "trades": 2062, "taker_buy_base": 24328.1, "taker_buy_quote": 53420.0425 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 2.184, "high": 2.202, "low": 2.182, "close": 2.198, "volume": 43360.5, "close_time": 1767513599999, "quote_volume": 95022.4423, "trades": 1462, "taker_buy_base": 28146.8, "taker_buy_quote": 61696.1803 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 2.198, "high": 2.198, "low": 2.15, "close": 2.185, "volume": 224301.6, "close_time": 1767517199999, "quote_volume": 486649.3888, "trades": 4620, "taker_buy_base": 84500.3, "taker_buy_quote": 183367.6501 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 2.185, "high": 2.21, "low": 2.178, "close": 2.206, "volume": 66192.0, "close_time": 1767520799999, "quote_volume": 145376.5096, "trades": 1539, "taker_buy_base": 37789.5, "taker_buy_quote": 83073.2147 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 2.206, "high": 2.211, "low": 2.198, "close": 2.204, "volume": 55794.9, "close_time": 1767524399999, "quote_volume": 122983.5126, "trades": 1031, "taker_buy_base": 36853.2, "taker_buy_quote": 81240.4596 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 2.204, "high": 2.227, "low": 2.194, "close": 2.226, "volume": 70362.1, "close_time": 1767527999999, "quote_volume": 155563.0184, "trades": 1496, "taker_buy_base": 35821.7, "taker_buy_quote": 79189.5928 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 2.225, "high": 2.232, "low": 2.21, "close": 2.215, "volume": 116903.0, "close_time": 1767531599999, "quote_volume": 259343.1681, "trades": 1755, "taker_buy_base": 72990.8, "taker_buy_quote": 161911.6313 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 2.214, "high": 2.222, "low": 2.201, "close": 2.221, "volume": 43330.7, "close_time": 1767535199999, "quote_volume": 95758.2054, "trades": 869, "taker_buy_base": 25516.2, "taker_buy_quote": 56404.589 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 2.22, "high": 2.22, "low": 2.197, "close": 2.211, "volume": 79586.8, "close_time": 1767538799999, "quote_volume": 175910.6193, "trades": 1323, "taker_buy_base": 27053.9, "taker_buy_quote": 59784.9954 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 2.211, "high": 2.227, "low": 2.207, "close": 2.223, "volume": 75364.3, "close_time": 1767542399999, "quote_volume": 166959.8364, "trades": 1828, "taker_buy_base": 43351.5, "taker_buy_quote": 96117.4686 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 2.223, "high": 2.264, "low": 2.218, "close": 2.245, "volume": 94819.0, "close_time": 1767545999999, "quote_volume": 212442.575, "trades": 2198, "taker_buy_base": 53123.7, "taker_buy_quote": 118996.3998 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 2.244, "high": 2.268, "low": 2.237, "close": 2.239, "volume": 85328.8, "close_time": 1767549599999, "quote_volume": 192137.6791, "trades": 2011, "taker_buy_base": 54547.2, "taker_buy_quote": 122871.501 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 2.239, "high": 2.24, "low": 2.199, "close": 2.209, "volume": 79646.9, "close_time": 1767553199999, "quote_volume": 176687.5755, "trades": 1869, "taker_buy_base": 33388.7, "taker_buy_quote": 73959.559 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 2.208, "high": 2.208, "low": 2.18, "close": 2.194, "volume": 78799.1, "close_time": 1767556799999, "quote_volume": 172503.7533, "trades": 1717, "taker_buy_base": 29123.4, "taker_buy_quote": 63793.5104 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 2.194, "high": 2.21, "low": 2.19, "close": 2.204, "volume": 24887.7, "close_time": 1767560399999, "quote_volume": 54815.1444, "trades": 706, "taker_buy_base": 14525.4, "taker_buy_quote": 31988.0593 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 2.204, "high": 2.224, "low": 2.194, "close": 2.204, "volume": 52805.7, "close_time": 1767563999999, "quote_volume": 116724.6619, "trades": 1323, "taker_buy_base": 22813.2, "taker_buy_quote": 50466.4354 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 2.203, "high": 2.212, "low": 2.194, "close": 2.201, "volume": 19216.6, "close_time": 1767567599999, "quote_volume": 42307.6808, "trades": 560, "taker_buy_base": 8482.1, "taker_buy_quote": 18672.9064 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 2.202, "high": 2.218, "low": 2.194, "close": 2.205, "volume": 40404.7, "close_time": 1767571199999, "quote_volume": 89081.0727, "trades": 949, "taker_buy_base": 24674.5, "taker_buy_quote": 54409.1394 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.204, "high": 2.234, "low": 2.194, "close": 2.222, "volume": 87622.7, "close_time": 1767574799999, "quote_volume": 193779.8295, "trades": 2078, "taker_buy_base": 54539.8, "taker_buy_quote": 120648.1497 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 2.223, "high": 2.263, "low": 2.22, "close": 2.247, "volume": 180068.9, "close_time": 1767578399999, "quote_volume": 404317.3216, "trades": 3263, "taker_buy_base": 103619.0, "taker_buy_quote": 232721.4183 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 2.247, "high": 2.25, "low": 2.211, "close": 2.228, "volume": 67430.0, "close_time": 1767581999999, "quote_volume": 150221.0339, "trades": 1448, "taker_buy_base": 34207.3, "taker_buy_quote": 76234.3558 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 2.23, "high": 2.236, "low": 2.214, "close": 2.22, "volume": 32937.0, "close_time": 1767585599999, "quote_volume": 73202.0531, "trades": 673, "taker_buy_base": 17270.9, "taker_buy_quote": 38397.7935 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 2.22, "high": 2.221, "low": 2.174, "close": 2.189, "volume": 107140.8, "close_time": 1767589199999, "quote_volume": 234132.1336, "trades": 1393, "taker_buy_base": 25627.0, "taker_buy_quote": 56161.8203 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 2.188, "high": 2.202, "low": 2.176, "close": 2.177, "volume": 42788.2, "close_time": 1767592799999, "quote_volume": 93814.6029, "trades": 1004, "taker_buy_base": 14725.1, "taker_buy_quote": 32292.5191 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 2.177, "high": 2.194, "low": 2.161, "close": 2.19, "volume": 54387.6, "close_time": 1767596399999, "quote_volume": 118568.8395, "trades": 1128, "taker_buy_base": 27329.1, "taker_buy_quote": 59548.5841 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 2.19, "high": 2.202, "low": 2.187, "close": 2.2, "volume": 36410.9, "close_time": 1767599999999, "quote_volume": 79887.0498, "trades": 910, "taker_buy_base": 21512.1, "taker_buy_quote": 47223.0269 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 2.2, "high": 2.217, "low": 2.171, "close": 2.172, "volume": 154401.5, "close_time": 1767603599999, "quote_volume": 338321.9716, "trades": 3362, "taker_buy_base": 78277.6, "taker_buy_quote": 171873.8385 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 2.171, "high": 2.18, "low": 2.15, "close": 2.17, "volume": 180316.3, "close_time": 1767607199999, "quote_volume": 389684.22, "trades": 4895, "taker_buy_base": 78996.6, "taker_buy_quote": 170878.2089 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 2.172, "high": 2.202, "low": 2.172, "close": 2.195, "volume": 40071.9, "close_time": 1767610799999, "quote_volume": 87770.482, "trades": 893, "taker_buy_base": 15289.8, "taker_buy_quote": 33480.2324 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 2.194, "high": 2.207, "low": 2.185, "close": 2.204, "volume": 29742.6, "close_time": 1767614399999, "quote_volume": 65334.8841, "trades": 683, "taker_buy_base": 15556.9, "taker_buy_quote": 34203.2938 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 2.203, "high": 2.208, "low": 2.188, "close": 2.2, "volume": 39551.7, "close_time": 1767617999999, "quote_volume": 86888.3149, "trades": 1078, "taker_buy_base": 15365.0, "taker_buy_quote": 33763.1235 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 2.2, "high": 2.202, "low": 2.169, "close": 2.179, "volume": 60115.2, "close_time": 1767621599999, "quote_volume": 131258.5592, "trades": 1292, "taker_buy_base": 23599.4, "taker_buy_quote": 51554.2399 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 2.18, "high": 2.22, "low": 2.174, "close": 2.21, "volume": 100206.5, "close_time": 1767625199999, "quote_volume": 220435.7773, "trades": 2696, "taker_buy_base": 44834.6, "taker_buy_quote": 98633.3255 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 2.21, "high": 2.247, "low": 2.19, "close": 2.243, "volume": 165500.5, "close_time": 1767628799999, "quote_volume": 367921.9136, "trades": 3072, "taker_buy_base": 86361.2, "taker_buy_quote": 192004.8996 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 2.242, "high": 2.247, "low": 2.216, "close": 2.224, "volume": 71625.8, "close_time": 1767632399999, "quote_volume": 159612.0811, "trades": 1546, "taker_buy_base": 21950.9, "taker_buy_quote": 48941.6613 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 2.223, "high": 2.289, "low": 2.202, "close": 2.274, "volume": 155237.0, "close_time": 1767635999999, "quote_volume": 350367.4877, "trades": 2855, "taker_buy_base": 95552.4, "taker_buy_quote": 215933.0991 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 2.275, "high": 2.316, "low": 2.259, "close": 2.314, "volume": 273405.3, "close_time": 1767639599999, "quote_volume": 625089.65, "trades": 3516, "taker_buy_base": 145542.6, "taker_buy_quote": 333723.9722 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 2.313, "high": 2.336, "low": 2.303, "close": 2.313, "volume": 163932.8, "close_time": 1767643199999, "quote_volume": 380724.7976, "trades": 3253, "taker_buy_base": 100630.3, "taker_buy_quote": 233857.3499 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 2.313, "high": 2.347, "low": 2.308, "close": 2.32, "volume": 160959.5, "close_time": 1767646799999, "quote_volume": 374440.3116, "trades": 2679, "taker_buy_base": 82043.7, "taker_buy_quote": 190803.5395 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 2.32, "high": 2.331, "low": 2.297, "close": 2.32, "volume": 174223.6, "close_time": 1767650399999, "quote_volume": 402150.4758, "trades": 2599, "taker_buy_base": 56076.9, "taker_buy_quote": 129531.6282 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 2.318, "high": 2.36, "low": 2.311, "close": 2.335, "volume": 71087.1, "close_time": 1767653999999, "quote_volume": 166178.0637, "trades": 1459, "taker_buy_base": 44189.9, "taker_buy_quote": 103281.0864 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 2.334, "high": 2.348, "low": 2.323, "close": 2.34, "volume": 82825.4, "close_time": 1767657599999, "quote_volume": 193381.2124, "trades": 2018, "taker_buy_base": 49369.3, "taker_buy_quote": 115237.3039 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.34, "high": 2.352, "low": 2.301, "close": 2.332, "volume": 97891.7, "close_time": 1767661199999, "quote_volume": 227520.6714, "trades": 2354, "taker_buy_base": 42163.9, "taker_buy_quote": 98229.5249 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 2.333, "high": 2.36, "low": 2.313, "close": 2.319, "volume": 70190.9, "close_time": 1767664799999, "quote_volume": 163963.7484, "trades": 2087, "taker_buy_base": 33015.0, "taker_buy_quote": 77154.2784 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 2.319, "high": 2.335, "low": 2.307, "close": 2.316, "volume": 84159.8, "close_time": 1767668399999, "quote_volume": 195398.2694, "trades": 1724, "taker_buy_base": 50271.1, "taker_buy_quote": 116750.3542 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 2.315, "high": 2.336, "low": 2.311, "close": 2.33, "volume": 27745.3, "close_time": 1767671999999, "quote_volume": 64455.6964, "trades": 744, "taker_buy_base": 15869.9, "taker_buy_quote": 36897.0248 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 2.329, "high": 2.36, "low": 2.324, "close": 2.34, "volume": 65045.1, "close_time": 1767675599999, "quote_volume": 152506.0811, "trades": 1681, "taker_buy_base": 42788.6, "taker_buy_quote": 100344.3662 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 2.339, "high": 2.354, "low": 2.318, "close": 2.324, "volume": 52074.1, "close_time": 1767679199999, "quote_volume": 121549.2274, "trades": 1437, "taker_buy_base": 21729.8, "taker_buy_quote": 50750.7339 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 2.324, "high": 2.341, "low": 2.305, "close": 2.322, "volume": 65918.3, "close_time": 1767682799999, "quote_volume": 153230.5865, "trades": 1890, "taker_buy_base": 38066.7, "taker_buy_quote": 88505.9444 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 2.321, "high": 2.322, "low": 2.276, "close": 2.278, "volume": 100448.8, "close_time": 1767686399999, "quote_volume": 230007.6552, "trades": 1861, "taker_buy_base": 34834.0, "taker_buy_quote": 79862.8803 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 2.278, "high": 2.3, "low": 2.273, "close": 2.276, "volume": 279990.0, "close_time": 1767689999999, "quote_volume": 638236.0533, "trades": 2849, "taker_buy_base": 75520.8, "taker_buy_quote": 172296.5559 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 2.277, "high": 2.303, "low": 2.276, "close": 2.296, "volume": 50223.9, "close_time": 1767693599999, "quote_volume": 115228.5834, "trades": 1018, "taker_buy_base": 27649.4, "taker_buy_quote": 63465.0826 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 2.296, "high": 2.306, "low": 2.293, "close": 2.299, "volume": 47638.7, "close_time": 1767697199999, "quote_volume": 109513.878, "trades": 826, "taker_buy_base": 28419.5, "taker_buy_quote": 65360.7869 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 2.299, "high": 2.324, "low": 2.297, "close": 2.313, "volume": 62157.9, "close_time": 1767700799999, "quote_volume": 143775.4084, "trades": 995, "taker_buy_base": 29991.8, "taker_buy_quote": 69302.9009 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 2.313, "high": 2.332, "low": 2.309, "close": 2.332, "volume": 55962.1, "close_time": 1767704399999, "quote_volume": 130108.1116, "trades": 907, "taker_buy_base": 24883.1, "taker_buy_quote": 57853.932 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 2.331, "high": 2.334, "low": 2.319, "close": 2.33, "volume": 82362.2, "close_time": 1767707999999, "quote_volume": 191732.7351, "trades": 1515, "taker_buy_base": 49007.5, "taker_buy_quote": 114091.6813 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 2.329, "high": 2.387, "low": 2.323, "close": 2.339, "volume": 300695.8, "close_time": 1767711599999, "quote_volume": 709459.176, "trades": 6799, "taker_buy_base": 144792.9, "taker_buy_quote": 341807.0145 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 2.339, "high": 2.377, "low": 2.303, "close": 2.325, "volume": 245424.5, "close_time": 1767715199999, "quote_volume": 573983.8227, "trades": 4495, "taker_buy_base": 108150.7, "taker_buy_quote": 253330.1006 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 2.324, "high": 2.328, "low": 2.248, "close": 2.258, "volume": 368155.3, "close_time": 1767718799999, "quote_volume": 838711.8406, "trades": 7058, "taker_buy_base": 151483.3, "taker_buy_quote": 345205.6805 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 2.256, "high": 2.29, "low": 2.21, "close": 2.212, "volume": 287895.1, "close_time": 1767722399999, "quote_volume": 646429.7202, "trades": 6280, "taker_buy_base": 138891.4, "taker_buy_quote": 312902.7583 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 2.211, "high": 2.271, "low": 2.199, "close": 2.265, "volume": 182473.6, "close_time": 1767725999999, "quote_volume": 407973.885, "trades": 6584, "taker_buy_base": 116846.9, "taker_buy_quote": 261600.7831 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 2.264, "high": 2.282, "low": 2.256, "close": 2.26, "volume": 83089.0, "close_time": 1767729599999, "quote_volume": 188553.2561, "trades": 2490, "taker_buy_base": 49016.2, "taker_buy_quote": 111215.2861 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 2.26, "high": 2.289, "low": 2.26, "close": 2.277, "volume": 61224.2, "close_time": 1767733199999, "quote_volume": 139605.7675, "trades": 1244, "taker_buy_base": 39645.6, "taker_buy_quote": 90365.8916 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 2.278, "high": 2.335, "low": 2.271, "close": 2.322, "volume": 124821.7, "close_time": 1767736799999, "quote_volume": 288766.2116, "trades": 3162, "taker_buy_base": 69755.1, "taker_buy_quote": 161409.8223 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 2.321, "high": 2.328, "low": 2.299, "close": 2.318, "volume": 43393.0, "close_time": 1767740399999, "quote_volume": 100235.042, "trades": 1179, "taker_buy_base": 23309.7, "taker_buy_quote": 53860.6366 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 2.318, "high": 2.34, "low": 2.318, "close": 2.333, "volume": 30646.8, "close_time": 1767743999999, "quote_volume": 71401.8246, "trades": 784, "taker_buy_base": 18746.9, "taker_buy_quote": 43675.8317 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.332, "high": 2.332, "low": 2.27, "close": 2.272, "volume": 74285.1, "close_time": 1767747599999, "quote_volume": 170836.1787, "trades": 1873, "taker_buy_base": 32438.8, "taker_buy_quote": 74670.7163 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 2.272, "high": 2.282, "low": 2.245, "close": 2.25, "volume": 65903.9, "close_time": 1767751199999, "quote_volume": 148993.3738, "trades": 1882, "taker_buy_base": 37562.8, "taker_buy_quote": 84934.2086 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 2.251, "high": 2.274, "low": 2.244, "close": 2.269, "volume": 40745.9, "close_time": 1767754799999, "quote_volume": 92153.5723, "trades": 1228, "taker_buy_base": 17157.6, "taker_buy_quote": 38806.6823 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 2.27, "high": 2.281, "low": 2.262, "close": 2.265, "volume": 42206.4, "close_time": 1767758399999, "quote_volume": 95758.3837, "trades": 823, "taker_buy_base": 14177.5, "taker_buy_quote": 32203.6049 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 2.266, "high": 2.274, "low": 2.24, "close": 2.242, "volume": 108721.0, "close_time": 1767761999999, "quote_volume": 244125.5071, "trades": 1375, "taker_buy_base": 41443.0, "taker_buy_quote": 93140.658 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 2.242, "high": 2.268, "low": 2.235, "close": 2.252, "volume": 76762.8, "close_time": 1767765599999, "quote_volume": 172571.0456, "trades": 1543, "taker_buy_base": 54543.7, "taker_buy_quote": 122594.8582 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 2.252, "high": 2.263, "low": 2.247, "close": 2.25, "volume": 24887.7, "close_time": 1767769199999, "quote_volume": 56103.2472, "trades": 621, "taker_buy_base": 12748.0, "taker_buy_quote": 28757.2514 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 2.25, "high": 2.277, "low": 2.25, "close": 2.274, "volume": 29549.8, "close_time": 1767772799999, "quote_volume": 66967.8793, "trades": 885, "taker_buy_base": 17454.1, "taker_buy_quote": 39571.005 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 2.275, "high": 2.281, "low": 2.258, "close": 2.272, "volume": 46625.7, "close_time": 1767776399999, "quote_volume": 106011.4892, "trades": 1562, "taker_buy_base": 28355.8, "taker_buy_quote": 64501.1237 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 2.272, "high": 2.272, "low": 2.216, "close": 2.224, "volume": 80678.8, "close_time": 1767779999999, "quote_volume": 180306.7298, "trades": 2247, "taker_buy_base": 43394.5, "taker_buy_quote": 96890.7813 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 2.223, "high": 2.243, "low": 2.22, "close": 2.239, "volume": 56712.0, "close_time": 1767783599999, "quote_volume": 126502.3784, "trades": 1664, "taker_buy_base": 29212.8, "taker_buy_quote": 65193.5992 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 2.238, "high": 2.254, "low": 2.236, "close": 2.253, "volume": 25178.0, "close_time": 1767787199999, "quote_volume": 56574.298, "trades": 628, "taker_buy_base": 12169.1, "taker_buy_quote": 27344.7156 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 2.253, "high": 2.255, "low": 2.226, "close": 2.226, "volume": 34819.4, "close_time": 1767790799999, "quote_volume": 77906.1518, "trades": 831, "taker_buy_base": 16977.5, "taker_buy_quote": 37998.894 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 2.228, "high": 2.232, "low": 2.195, "close": 2.203, "volume": 123662.4, "close_time": 1767794399999, "quote_volume": 273558.9213, "trades": 2187, "taker_buy_base": 43639.1, "taker_buy_quote": 96472.8802 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 2.204, "high": 2.204, "low": 2.146, "close": 2.186, "volume": 295853.8, "close_time": 1767797999999, "quote_volume": 642253.3502, "trades": 5798, "taker_buy_base": 126913.8, "taker_buy_quote": 275377.5554 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 2.187, "high": 2.187, "low": 2.135, "close": 2.162, "volume": 185398.5, "close_time": 1767801599999, "quote_volume": 399215.0895, "trades": 3690, "taker_buy_base": 76444.5, "taker_buy_quote": 164723.9209 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 2.161, "high": 2.171, "low": 2.144, "close": 2.162, "volume": 81293.3, "close_time": 1767805199999, "quote_volume": 175298.1295, "trades": 1751, "taker_buy_base": 44328.3, "taker_buy_quote": 95603.7474 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 2.164, "high": 2.184, "low": 2.158, "close": 2.166, "volume": 65792.0, "close_time": 1767808799999, "quote_volume": 142918.3202, "trades": 1353, "taker_buy_base": 36051.5, "taker_buy_quote": 78312.3133 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 2.167, "high": 2.188, "low": 2.163, "close": 2.173, "volume": 47684.9, "close_time": 1767812399999, "quote_volume": 103645.2175, "trades": 1572, "taker_buy_base": 23862.4, "taker_buy_quote": 51883.2455 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 2.173, "high": 2.187, "low": 2.153, "close": 2.183, "volume": 48222.3, "close_time": 1767815999999, "quote_volume": 104613.8471, "trades": 1401, "taker_buy_base": 25661.7, "taker_buy_quote": 55706.728 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 2.183, "high": 2.188, "low": 2.16, "close": 2.169, "volume": 18046.9, "close_time": 1767819599999, "quote_volume": 39155.6235, "trades": 787, "taker_buy_base": 5999.4, "taker_buy_quote": 13013.9704 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 2.168, "high": 2.181, "low": 2.167, "close": 2.171, "volume": 24957.4, "close_time": 1767823199999, "quote_volume": 54220.9808, "trades": 798, "taker_buy_base": 8990.4, "taker_buy_quote": 19541.8934 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 2.17, "high": 2.189, "low": 2.156, "close": 2.163, "volume": 33794.7, "close_time": 1767826799999, "quote_volume": 73323.9726, "trades": 863, "taker_buy_base": 14468.8, "taker_buy_quote": 31421.1465 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 2.162, "high": 2.189, "low": 2.151, "close": 2.178, "volume": 48370.9, "close_time": 1767830399999, "quote_volume": 104903.4382, "trades": 1313, "taker_buy_base": 34297.1, "taker_buy_quote": 74333.5836 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.178, "high": 2.201, "low": 2.164, "close": 2.195, "volume": 68873.6, "close_time": 1767833999999, "quote_volume": 150498.0468, "trades": 1299, "taker_buy_base": 30740.0, "taker_buy_quote": 67131.3323 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 2.195, "high": 2.204, "low": 2.189, "close": 2.195, "volume": 29076.5, "close_time": 1767837599999, "quote_volume": 63937.4314, "trades": 991, "taker_buy_base": 16203.5, "taker_buy_quote": 35634.3942 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 2.195, "high": 2.198, "low": 2.179, "close": 2.183, "volume": 109086.8, "close_time": 1767841199999, "quote_volume": 238680.9984, "trades": 1936, "taker_buy_base": 31391.5, "taker_buy_quote": 68726.9089 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 2.183, "high": 2.197, "low": 2.154, "close": 2.159, "volume": 51886.2, "close_time": 1767844799999, "quote_volume": 112833.858, "trades": 1466, "taker_buy_base": 20844.5, "taker_buy_quote": 45451.2836 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 2.159, "high": 2.18, "low": 2.156, "close": 2.168, "volume": 35105.6, "close_time": 1767848399999, "quote_volume": 76002.5578, "trades": 756, "taker_buy_base": 18717.0, "taker_buy_quote": 40516.4071 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 2.168, "high": 2.181, "low": 2.163, "close": 2.166, "volume": 39752.5, "close_time": 1767851999999, "quote_volume": 86363.2438, "trades": 642, "taker_buy_base": 8975.4, "taker_buy_quote": 19502.5602 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 2.167, "high": 2.169, "low": 2.123, "close": 2.124, "volume": 96021.9, "close_time": 1767855599999, "quote_volume": 205695.1724, "trades": 2243, "taker_buy_base": 33167.2, "taker_buy_quote": 71019.5078 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 2.125, "high": 2.146, "low": 2.106, "close": 2.142, "volume": 137742.2, "close_time": 1767859199999, "quote_volume": 293290.923, "trades": 2299, "taker_buy_base": 59608.1, "taker_buy_quote": 127125.7506 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 2.143, "high": 2.158, "low": 2.112, "close": 2.114, "volume": 139002.7, "close_time": 1767862799999, "quote_volume": 295684.9602, "trades": 1633, "taker_buy_base": 83035.0, "taker_buy_quote": 176462.0395 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 2.116, "high": 2.128, "low": 2.097, "close": 2.103, "volume": 167993.7, "close_time": 1767866399999, "quote_volume": 354119.1075, "trades": 2484, "taker_buy_base": 64554.8, "taker_buy_quote": 136142.0125 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 2.101, "high": 2.12, "low": 2.084, "close": 2.115, "volume": 171501.0, "close_time": 1767869999999, "quote_volume": 360298.914, "trades": 2512, "taker_buy_base": 105870.8, "taker_buy_quote": 222448.4947 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 2.116, "high": 2.117, "low": 2.084, "close": 2.102, "volume": 109624.2, "close_time": 1767873599999, "quote_volume": 229500.417, "trades": 1844, "taker_buy_base": 43149.7, "taker_buy_quote": 90409.5477 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 2.103, "high": 2.104, "low": 2.082, "close": 2.088, "volume": 56411.7, "close_time": 1767877199999, "quote_volume": 117961.4456, "trades": 1394, "taker_buy_base": 21524.0, "taker_buy_quote": 45028.4616 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 2.089, "high": 2.099, "low": 2.083, "close": 2.092, "volume": 58673.0, "close_time": 1767880799999, "quote_volume": 122769.4059, "trades": 1203, "taker_buy_base": 27925.2, "taker_buy_quote": 58402.399 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 2.091, "high": 2.104, "low": 2.068, "close": 2.099, "volume": 183318.8, "close_time": 1767884399999, "quote_volume": 381938.5559, "trades": 3763, "taker_buy_base": 66359.4, "taker_buy_quote": 138379.2483 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 2.097, "high": 2.181, "low": 2.091, "close": 2.176, "volume": 229520.1, "close_time": 1767887999999, "quote_volume": 491026.6643, "trades": 5083, "taker_buy_base": 139790.4, "taker_buy_quote": 299153.589 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 2.176, "high": 2.184, "low": 2.143, "close": 2.17, "volume": 127356.1, "close_time": 1767891599999, "quote_volume": 275344.3144, "trades": 3105, "taker_buy_base": 60952.7, "taker_buy_quote": 131779.7468 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 2.171, "high": 2.187, "low": 2.151, "close": 2.176, "volume": 116768.7, "close_time": 1767895199999, "quote_volume": 254036.6534, "trades": 2387, "taker_buy_base": 62166.1, "taker_buy_quote": 135270.5734 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 2.175, "high": 2.175, "low": 2.137, "close": 2.146, "volume": 48407.0, "close_time": 1767898799999, "quote_volume": 104203.9836, "trades": 1023, "taker_buy_base": 23172.4, "taker_buy_quote": 49846.1854 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 2.147, "high": 2.152, "low": 2.124, "close": 2.13, "volume": 50123.8, "close_time": 1767902399999, "quote_volume": 107114.0285, "trades": 816, "taker_buy_base": 26317.2, "taker_buy_quote": 56260.9919 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 2.13, "high": 2.13, "low": 2.108, "close": 2.122, "volume": 103685.7, "close_time": 1767905999999, "quote_volume": 219271.4938, "trades": 1243, "taker_buy_base": 59479.8, "taker_buy_quote": 125784.9184 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 2.123, "high": 2.136, "low": 2.117, "close": 2.121, "volume": 212480.7, "close_time": 1767909599999, "quote_volume": 450839.5672, "trades": 1938, "taker_buy_base": 166909.5, "taker_buy_quote": 354116.8706 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 2.122, "high": 2.125, "low": 2.1, "close": 2.112, "volume": 38324.7, "close_time": 1767913199999, "quote_volume": 80945.4911, "trades": 775, "taker_buy_base": 25671.5, "taker_buy_quote": 54241.0971 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 2.111, "high": 2.122, "low": 2.106, "close": 2.107, "volume": 116214.7, "close_time": 1767916799999, "quote_volume": 245564.6785, "trades": 763, "taker_buy_base": 97711.1, "taker_buy_quote": 206431.4288 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.107, "high": 2.123, "low": 2.106, "close": 2.118, "volume": 22830.1, "close_time": 1767920399999, "quote_volume": 48278.2386, "trades": 600, "taker_buy_base": 10761.9, "taker_buy_quote": 22756.2527 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 2.119, "high": 2.137, "low": 2.083, "close": 2.099, "volume": 191781.5, "close_time": 1767923999999, "quote_volume": 405404.1043, "trades": 3086, "taker_buy_base": 120842.8, "taker_buy_quote": 255825.2651 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 2.097, "high": 2.118, "low": 2.09, "close": 2.091, "volume": 56743.7, "close_time": 1767927599999, "quote_volume": 119446.3802, "trades": 1572, "taker_buy_base": 24988.3, "taker_buy_quote": 52643.6054 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 2.091, "high": 2.106, "low": 2.046, "close": 2.083, "volume": 213363.7, "close_time": 1767931199999, "quote_volume": 441837.7281, "trades": 4840, "taker_buy_base": 83842.0, "taker_buy_quote": 173457.5725 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 2.082, "high": 2.086, "low": 2.064, "close": 2.069, "volume": 52582.0, "close_time": 1767934799999, "quote_volume": 109007.5859, "trades": 788, "taker_buy_base": 21003.0, "taker_buy_quote": 43559.1851 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 2.07, "high": 2.083, "low": 2.067, "close": 2.082, "volume": 48716.0, "close_time": 1767938399999, "quote_volume": 101042.4216, "trades": 726, "taker_buy_base": 30155.0, "taker_buy_quote": 62559.6119 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 2.08, "high": 2.093, "low": 2.076, "close": 2.091, "volume": 38168.3, "close_time": 1767941999999, "quote_volume": 79526.2409, "trades": 739, "taker_buy_base": 25940.1, "taker_buy_quote": 54047.5262 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 2.092, "high": 2.092, "low": 2.079, "close": 2.079, "volume": 26622.5, "close_time": 1767945599999, "quote_volume": 55551.0973, "trades": 679, "taker_buy_base": 13921.8, "taker_buy_quote": 29065.1099 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 2.08, "high": 2.084, "low": 2.038, "close": 2.052, "volume": 82675.3, "close_time": 1767949199999, "quote_volume": 170249.4384, "trades": 1773, "taker_buy_base": 31694.0, "taker_buy_quote": 65193.656 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 2.052, "high": 2.076, "low": 2.052, "close": 2.063, "volume": 41682.4, "close_time": 1767952799999, "quote_volume": 86251.6056, "trades": 731, "taker_buy_base": 18704.5, "taker_buy_quote": 38716.5987 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 2.063, "high": 2.064, "low": 2.052, "close": 2.055, "volume": 29859.9, "close_time": 1767956399999, "quote_volume": 61409.4333, "trades": 524, "taker_buy_base": 12098.4, "taker_buy_quote": 24881.3979 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 2.056, "high": 2.068, "low": 2.048, "close": 2.049, "volume": 44530.0, "close_time": 1767959999999, "quote_volume": 91504.7674, "trades": 926, "taker_buy_base": 14279.1, "taker_buy_quote": 29367.6924 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 2.049, "high": 2.051, "low": 2.038, "close": 2.048, "volume": 52015.2, "close_time": 1767963599999, "quote_volume": 106354.8738, "trades": 764, "taker_buy_base": 15716.7, "taker_buy_quote": 32152.5117 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 2.049, "high": 2.085, "low": 2.046, "close": 2.068, "volume": 161624.1, "close_time": 1767967199999, "quote_volume": 334400.6602, "trades": 3747, "taker_buy_base": 99166.0, "taker_buy_quote": 205235.4939 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 2.068, "high": 2.068, "low": 2.037, "close": 2.048, "volume": 73916.5, "close_time": 1767970799999, "quote_volume": 151536.8136, "trades": 1896, "taker_buy_base": 34211.7, "taker_buy_quote": 70137.0845 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 2.048, "high": 2.132, "low": 2.029, "close": 2.106, "volume": 220536.8, "close_time": 1767974399999, "quote_volume": 461831.8301, "trades": 4515, "taker_buy_base": 118752.1, "taker_buy_quote": 248731.4527 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 2.107, "high": 2.161, "low": 2.104, "close": 2.146, "volume": 142051.0, "close_time": 1767977999999, "quote_volume": 304177.3229, "trades": 3538, "taker_buy_base": 78447.6, "taker_buy_quote": 168041.3103 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 2.147, "high": 2.15, "low": 2.11, "close": 2.141, "volume": 97434.4, "close_time": 1767981599999, "quote_volume": 207365.8804, "trades": 2039, "taker_buy_base": 40241.8, "taker_buy_quote": 85640.4142 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 2.14, "high": 2.144, "low": 2.073, "close": 2.092, "volume": 78040.7, "close_time": 1767985199999, "quote_volume": 164065.7307, "trades": 1886, "taker_buy_base": 36674.6, "taker_buy_quote": 77217.0941 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 2.091, "high": 2.091, "low": 2.051, "close": 2.062, "volume": 81360.2, "close_time": 1767988799999, "quote_volume": 168054.4975, "trades": 1797, "taker_buy_base": 40109.1, "taker_buy_quote": 82731.0342 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 2.062, "high": 2.086, "low": 2.06, "close": 2.068, "volume": 45751.7, "close_time": 1767992399999, "quote_volume": 94810.4128, "trades": 997, "taker_buy_base": 31222.5, "taker_buy_quote": 64740.4402 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 2.069, "high": 2.086, "low": 2.059, "close": 2.081, "volume": 33647.3, "close_time": 1767995999999, "quote_volume": 69817.1078, "trades": 717, "taker_buy_base": 20099.7, "taker_buy_quote": 41735.6616 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 2.08, "high": 2.106, "low": 2.074, "close": 2.098, "volume": 73282.5, "close_time": 1767999599999, "quote_volume": 153477.9425, "trades": 1274, "taker_buy_base": 44295.7, "taker_buy_quote": 92821.849 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 2.098, "high": 2.103, "low": 2.087, "close": 2.092, "volume": 29219.0, "close_time": 1768003199999, "quote_volume": 61260.9479, "trades": 669, "taker_buy_base": 16117.9, "taker_buy_quote": 33797.2779 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.092, "high": 2.093, "low": 2.073, "close": 2.078, "volume": 16027.5, "close_time": 1768006799999, "quote_volume": 33365.4921, "trades": 464, "taker_buy_base": 8313.0, "taker_buy_quote": 17300.5775 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 2.079, "high": 2.095, "low": 2.076, "close": 2.086, "volume": 13393.8, "close_time": 1768010399999, "quote_volume": 27945.6103, "trades": 560, "taker_buy_base": 8002.2, "taker_buy_quote": 16691.5907 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 2.086, "high": 2.09, "low": 2.071, "close": 2.081, "volume": 24187.4, "close_time": 1768013999999, "quote_volume": 50292.9308, "trades": 583, "taker_buy_base": 10175.7, "taker_buy_quote": 21161.1731 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 2.082, "high": 2.085, "low": 2.073, "close": 2.073, "volume": 39250.2, "close_time": 1768017599999, "quote_volume": 81591.9373, "trades": 895, "taker_buy_base": 14401.2, "taker_buy_quote": 29955.1345 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 2.075, "high": 2.076, "low": 2.062, "close": 2.07, "volume": 28305.2, "close_time": 1768021199999, "quote_volume": 58582.3895, "trades": 697, "taker_buy_base": 8718.3, "taker_buy_quote": 18041.5524 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 2.071, "high": 2.076, "low": 2.065, "close": 2.065, "volume": 22918.4, "close_time": 1768024799999, "quote_volume": 47425.8358, "trades": 356, "taker_buy_base": 10440.7, "taker_buy_quote": 21607.5499 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 2.065, "high": 2.069, "low": 2.054, "close": 2.061, "volume": 15720.2, "close_time": 1768028399999, "quote_volume": 32420.7413, "trades": 478, "taker_buy_base": 8524.0, "taker_buy_quote": 17583.1149 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 2.061, "high": 2.075, "low": 2.059, "close": 2.074, "volume": 19647.3, "close_time": 1768031999999, "quote_volume": 40678.3452, "trades": 689, "taker_buy_base": 12889.3, "taker_buy_quote": 26689.3347 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 2.074, "high": 2.082, "low": 2.065, "close": 2.078, "volume": 35917.0, "close_time": 1768035599999, "quote_volume": 74389.5669, "trades": 671, "taker_buy_base": 10744.5, "taker_buy_quote": 22283.4208 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 2.079, "high": 2.086, "low": 2.076, "close": 2.079, "volume": 27476.7, "close_time": 1768039199999, "quote_volume": 57195.5239, "trades": 645, "taker_buy_base": 19171.3, "taker_buy_quote": 39912.3679 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 2.078, "high": 2.09, "low": 2.073, "close": 2.088, "volume": 43059.3, "close_time": 1768042799999, "quote_volume": 89524.5849, "trades": 714, "taker_buy_base": 25137.1, "taker_buy_quote": 52292.5228 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 2.089, "high": 2.093, "low": 2.08, "close": 2.093, "volume": 53068.2, "close_time": 1768046399999, "quote_volume": 110711.4268, "trades": 582, "taker_buy_base": 32063.6, "taker_buy_quote": 66914.237 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 2.093, "high": 2.101, "low": 2.088, "close": 2.101, "volume": 18253.9, "close_time": 1768049999999, "quote_volume": 38204.8817, "trades": 595, "taker_buy_base": 10673.2, "taker_buy_quote": 22343.4094 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 2.102, "high": 2.104, "low": 2.091, "close": 2.093, "volume": 41409.1, "close_time": 1768053599999, "quote_volume": 86877.6019, "trades": 659, "taker_buy_base": 14089.2, "taker_buy_quote": 29556.7986 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 2.091, "high": 2.091, "low": 2.076, "close": 2.08, "volume": 30962.9, "close_time": 1768057199999, "quote_volume": 64461.3989, "trades": 472, "taker_buy_base": 19575.2, "taker_buy_quote": 40757.4422 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 2.081, "high": 2.089, "low": 2.078, "close": 2.084, "volume": 38969.4, "close_time": 1768060799999, "quote_volume": 81160.193, "trades": 600, "taker_buy_base": 17726.2, "taker_buy_quote": 36925.7661 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 2.084, "high": 2.084, "low": 2.071, "close": 2.073, "volume": 16326.2, "close_time": 1768064399999, "quote_volume": 33911.4306, "trades": 458, "taker_buy_base": 6897.2, "taker_buy_quote": 14331.8174 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 2.074, "high": 2.083, "low": 2.055, "close": 2.056, "volume": 35869.4, "close_time": 1768067999999, "quote_volume": 74248.5702, "trades": 942, "taker_buy_base": 17046.3, "taker_buy_quote": 35332.9434 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 2.056, "high": 2.077, "low": 2.056, "close": 2.073, "volume": 36217.1, "close_time": 1768071599999, "quote_volume": 74885.3439, "trades": 804, "taker_buy_base": 18410.6, "taker_buy_quote": 38044.0715 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 2.073, "high": 2.085, "low": 2.07, "close": 2.083, "volume": 16382.4, "close_time": 1768075199999, "quote_volume": 34086.45, "trades": 377, "taker_buy_base": 9003.2, "taker_buy_quote": 18736.5235 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 2.084, "high": 2.089, "low": 2.082, "close": 2.088, "volume": 29648.4, "close_time": 1768078799999, "quote_volume": 61837.4203, "trades": 442, "taker_buy_base": 13472.4, "taker_buy_quote": 28100.2593 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 2.087, "high": 2.087, "low": 2.069, "close": 2.071, "volume": 10600.7, "close_time": 1768082399999, "quote_volume": 22037.5073, "trades": 377, "taker_buy_base": 4499.0, "taker_buy_quote": 9350.2642 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 2.07, "high": 2.073, "low": 2.051, "close": 2.051, "volume": 24605.2, "close_time": 1768085999999, "quote_volume": 50710.3935, "trades": 533, "taker_buy_base": 9226.9, "taker_buy_quote": 19022.0036 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 2.052, "high": 2.068, "low": 2.052, "close": 2.066, "volume": 16042.6, "close_time": 1768089599999, "quote_volume": 33080.4442, "trades": 304, "taker_buy_base": 9446.6, "taker_buy_quote": 19489.7194 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.066, "high": 2.074, "low": 2.063, "close": 2.072, "volume": 20605.8, "close_time": 1768093199999, "quote_volume": 42653.5039, "trades": 370, "taker_buy_base": 10900.4, "taker_buy_quote": 22567.5451 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 2.072, "high": 2.09, "low": 2.069, "close": 2.088, "volume": 15920.8, "close_time": 1768096799999, "quote_volume": 33143.3144, "trades": 412, "taker_buy_base": 7485.6, "taker_buy_quote": 15587.6477 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 2.087, "high": 2.1, "low": 2.082, "close": 2.095, "volume": 37296.6, "close_time": 1768100399999, "quote_volume": 78109.6236, "trades": 850, "taker_buy_base": 26179.1, "taker_buy_quote": 54842.8421 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 2.095, "high": 2.111, "low": 2.09, "close": 2.105, "volume": 38701.8, "close_time": 1768103999999, "quote_volume": 81389.929, "trades": 891, "taker_buy_base": 16272.7, "taker_buy_quote": 34235.0572 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 2.106, "high": 2.114, "low": 2.09, "close": 2.111, "volume": 38735.4, "close_time": 1768107599999, "quote_volume": 81549.6977, "trades": 748, "taker_buy_base": 19835.1, "taker_buy_quote": 41806.0745 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 2.111, "high": 2.126, "low": 2.107, "close": 2.118, "volume": 40933.6, "close_time": 1768111199999, "quote_volume": 86773.1988, "trades": 947, "taker_buy_base": 21619.9, "taker_buy_quote": 45837.3692 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 2.118, "high": 2.125, "low": 2.103, "close": 2.117, "volume": 37991.7, "close_time": 1768114799999, "quote_volume": 80352.8492, "trades": 1001, "taker_buy_base": 16450.6, "taker_buy_quote": 34826.1281 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 2.118, "high": 2.158, "low": 2.107, "close": 2.149, "volume": 126686.7, "close_time": 1768118399999, "quote_volume": 270960.514, "trades": 2310, "taker_buy_base": 76963.4, "taker_buy_quote": 164766.1475 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 2.148, "high": 2.162, "low": 2.137, "close": 2.155, "volume": 138982.2, "close_time": 1768121999999, "quote_volume": 298635.6912, "trades": 1883, "taker_buy_base": 80086.1, "taker_buy_quote": 172096.8617 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 2.154, "high": 2.176, "low": 2.146, "close": 2.146, "volume": 94908.8, "close_time": 1768125599999, "quote_volume": 205345.3852, "trades": 1597, "taker_buy_base": 32101.1, "taker_buy_quote": 69413.8311 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 2.148, "high": 2.161, "low": 2.145, "close": 2.157, "volume": 34202.7, "close_time": 1768129199999, "quote_volume": 73690.0398, "trades": 601, "taker_buy_base": 17718.1, "taker_buy_quote": 38165.0553 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 2.156, "high": 2.157, "low": 2.133, "close": 2.136, "volume": 73860.0, "close_time": 1768132799999, "quote_volume": 158261.3274, "trades": 1024, "taker_buy_base": 26927.2, "taker_buy_quote": 57745.9414 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 2.137, "high": 2.148, "low": 2.127, "close": 2.143, "volume": 49834.6, "close_time": 1768136399999, "quote_volume": 106323.3747, "trades": 929, "taker_buy_base": 20151.3, "taker_buy_quote": 42990.9883 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 2.143, "high": 2.155, "low": 2.133, "close": 2.141, "volume": 77226.5, "close_time": 1768139999999, "quote_volume": 165608.7675, "trades": 1110, "taker_buy_base": 42003.9, "taker_buy_quote": 90123.573 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 2.14, "high": 2.15, "low": 2.129, "close": 2.142, "volume": 61283.0, "close_time": 1768143599999, "quote_volume": 130973.0216, "trades": 1193, "taker_buy_base": 26990.7, "taker_buy_quote": 57688.2575 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 2.143, "high": 2.145, "low": 2.105, "close": 2.12, "volume": 66409.2, "close_time": 1768147199999, "quote_volume": 140802.9015, "trades": 1251, "taker_buy_base": 25898.5, "taker_buy_quote": 54879.5756 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 2.12, "high": 2.157, "low": 2.117, "close": 2.145, "volume": 95249.8, "close_time": 1768150799999, "quote_volume": 203661.559, "trades": 2118, "taker_buy_base": 53324.9, "taker_buy_quote": 114034.7418 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 2.145, "high": 2.174, "low": 2.133, "close": 2.172, "volume": 77570.4, "close_time": 1768154399999, "quote_volume": 166685.5395, "trades": 1432, "taker_buy_base": 36349.6, "taker_buy_quote": 78163.3362 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 2.172, "high": 2.191, "low": 2.159, "close": 2.183, "volume": 166908.4, "close_time": 1768157999999, "quote_volume": 363101.5233, "trades": 4186, "taker_buy_base": 98168.1, "taker_buy_quote": 213672.363 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 2.183, "high": 2.215, "low": 2.179, "close": 2.204, "volume": 166287.7, "close_time": 1768161599999, "quote_volume": 365560.7534, "trades": 5095, "taker_buy_base": 99029.4, "taker_buy_quote": 217832.4362 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 2.203, "high": 2.204, "low": 2.157, "close": 2.181, "volume": 184774.2, "close_time": 1768165199999, "quote_volume": 401949.8704, "trades": 6207, "taker_buy_base": 108765.4, "taker_buy_quote": 236854.9769 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 2.18, "high": 2.209, "low": 2.162, "close": 2.191, "volume": 205813.9, "close_time": 1768168799999, "quote_volume": 451334.9487, "trades": 5938, "taker_buy_base": 99402.4, "taker_buy_quote": 218033.7601 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 2.191, "high": 2.212, "low": 2.16, "close": 2.201, "volume": 200687.0, "close_time": 1768172399999, "quote_volume": 440350.1452, "trades": 5359, "taker_buy_base": 110274.8, "taker_buy_quote": 242311.659 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 2.199, "high": 2.211, "low": 2.173, "close": 2.2, "volume": 191881.1, "close_time": 1768175999999, "quote_volume": 421330.1277, "trades": 4994, "taker_buy_base": 85798.1, "taker_buy_quote": 188409.4422 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.201, "high": 2.213, "low": 2.144, "close": 2.178, "volume": 190405.9, "close_time": 1768179599999, "quote_volume": 414837.3167, "trades": 5075, "taker_buy_base": 99737.4, "taker_buy_quote": 217279.9855 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 2.178, "high": 2.229, "low": 2.174, "close": 2.181, "volume": 286231.9, "close_time": 1768183199999, "quote_volume": 631030.761, "trades": 5992, "taker_buy_base": 122703.9, "taker_buy_quote": 270466.6374 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 2.181, "high": 2.23, "low": 2.179, "close": 2.228, "volume": 97550.7, "close_time": 1768186799999, "quote_volume": 215274.2976, "trades": 2156, "taker_buy_base": 62121.7, "taker_buy_quote": 136986.5853 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 2.229, "high": 2.232, "low": 2.181, "close": 2.182, "volume": 101518.5, "close_time": 1768190399999, "quote_volume": 223846.4162, "trades": 1534, "taker_buy_base": 39071.1, "taker_buy_quote": 86108.8432 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 2.182, "high": 2.211, "low": 2.177, "close": 2.201, "volume": 51354.9, "close_time": 1768193999999, "quote_volume": 112826.596, "trades": 883, "taker_buy_base": 25510.0, "taker_buy_quote": 56049.5031 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 2.201, "high": 2.233, "low": 2.185, "close": 2.219, "volume": 131858.0, "close_time": 1768197599999, "quote_volume": 291200.6664, "trades": 1987, "taker_buy_base": 72069.7, "taker_buy_quote": 159167.682 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 2.219, "high": 2.242, "low": 2.194, "close": 2.203, "volume": 332685.9, "close_time": 1768201199999, "quote_volume": 739540.1658, "trades": 4642, "taker_buy_base": 156895.9, "taker_buy_quote": 348661.7673 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 2.203, "high": 2.216, "low": 2.168, "close": 2.171, "volume": 73962.0, "close_time": 1768204799999, "quote_volume": 161588.4727, "trades": 1424, "taker_buy_base": 38651.8, "taker_buy_quote": 84481.6489 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 2.17, "high": 2.18, "low": 2.124, "close": 2.157, "volume": 159867.9, "close_time": 1768208399999, "quote_volume": 343448.0799, "trades": 3104, "taker_buy_base": 97552.0, "taker_buy_quote": 209533.6259 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 2.156, "high": 2.166, "low": 2.133, "close": 2.134, "volume": 65666.1, "close_time": 1768211999999, "quote_volume": 141145.0154, "trades": 1453, "taker_buy_base": 36037.1, "taker_buy_quote": 77443.2136 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 2.136, "high": 2.143, "low": 2.121, "close": 2.125, "volume": 51060.8, "close_time": 1768215599999, "quote_volume": 108970.4612, "trades": 933, "taker_buy_base": 22333.6, "taker_buy_quote": 47693.8011 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 2.123, "high": 2.153, "low": 2.123, "close": 2.147, "volume": 55064.5, "close_time": 1768219199999, "quote_volume": 118005.4009, "trades": 883, "taker_buy_base": 25607.6, "taker_buy_quote": 54857.0682 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 2.146, "high": 2.153, "low": 2.135, "close": 2.137, "volume": 22528.8, "close_time": 1768222799999, "quote_volume": 48306.0588, "trades": 519, "taker_buy_base": 10389.0, "taker_buy_quote": 22267.4032 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 2.137, "high": 2.145, "low": 2.123, "close": 2.13, "volume": 34206.7, "close_time": 1768226399999, "quote_volume": 72954.8852, "trades": 896, "taker_buy_base": 18274.5, "taker_buy_quote": 38974.5082 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 2.129, "high": 2.159, "low": 2.102, "close": 2.154, "volume": 92054.6, "close_time": 1768229999999, "quote_volume": 196117.8669, "trades": 2486, "taker_buy_base": 44011.9, "taker_buy_quote": 93956.5754 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 2.154, "high": 2.174, "low": 2.139, "close": 2.161, "volume": 111489.1, "close_time": 1768233599999, "quote_volume": 241009.3469, "trades": 2374, "taker_buy_base": 42139.9, "taker_buy_quote": 91179.8563 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 2.16, "high": 2.182, "low": 2.147, "close": 2.159, "volume": 70377.5, "close_time": 1768237199999, "quote_volume": 152173.7009, "trades": 2063, "taker_buy_base": 32471.4, "taker_buy_quote": 70262.0639 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 2.158, "high": 2.17, "low": 2.123, "close": 2.143, "volume": 56771.3, "close_time": 1768240799999, "quote_volume": 121808.0757, "trades": 1866, "taker_buy_base": 22688.4, "taker_buy_quote": 48684.5038 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 2.143, "high": 2.162, "low": 2.134, "close": 2.143, "volume": 49838.6, "close_time": 1768244399999, "quote_volume": 106826.2766, "trades": 1786, "taker_buy_base": 24333.8, "taker_buy_quote": 52195.6366 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 2.142, "high": 2.155, "low": 2.135, "close": 2.147, "volume": 31998.7, "close_time": 1768247999999, "quote_volume": 68657.9688, "trades": 621, "taker_buy_base": 12855.8, "taker_buy_quote": 27590.5792 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 2.148, "high": 2.162, "low": 2.125, "close": 2.128, "volume": 32274.3, "close_time": 1768251599999, "quote_volume": 69013.1163, "trades": 732, "taker_buy_base": 16675.6, "taker_buy_quote": 35674.7627 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 2.128, "high": 2.129, "low": 2.095, "close": 2.103, "volume": 102076.1, "close_time": 1768255199999, "quote_volume": 214987.8342, "trades": 1298, "taker_buy_base": 40020.8, "taker_buy_quote": 84336.0766 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 2.105, "high": 2.125, "low": 2.104, "close": 2.115, "volume": 64628.7, "close_time": 1768258799999, "quote_volume": 136641.3176, "trades": 1098, "taker_buy_base": 31779.4, "taker_buy_quote": 67205.9527 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 2.115, "high": 2.12, "low": 2.104, "close": 2.115, "volume": 22060.7, "close_time": 1768262399999, "quote_volume": 46669.6393, "trades": 544, "taker_buy_base": 11452.7, "taker_buy_quote": 24226.4332 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.114, "high": 2.141, "low": 2.114, "close": 2.121, "volume": 49826.3, "close_time": 1768265999999, "quote_volume": 106078.1689, "trades": 1523, "taker_buy_base": 35419.4, "taker_buy_quote": 75427.0494 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 2.121, "high": 2.127, "low": 2.114, "close": 2.118, "volume": 21101.9, "close_time": 1768269599999, "quote_volume": 44794.4781, "trades": 729, "taker_buy_base": 7116.8, "taker_buy_quote": 15092.9488 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 2.118, "high": 2.136, "low": 2.114, "close": 2.115, "volume": 31592.5, "close_time": 1768273199999, "quote_volume": 67163.7927, "trades": 843, "taker_buy_base": 20107.9, "taker_buy_quote": 42773.3042 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 2.114, "high": 2.134, "low": 2.112, "close": 2.129, "volume": 33950.4, "close_time": 1768276799999, "quote_volume": 72009.7496, "trades": 892, "taker_buy_base": 24451.2, "taker_buy_quote": 51846.1159 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 2.13, "high": 2.162, "low": 2.13, "close": 2.154, "volume": 88536.6, "close_time": 1768280399999, "quote_volume": 190362.5253, "trades": 2323, "taker_buy_base": 47873.9, "taker_buy_quote": 102967.4568 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 2.154, "high": 2.182, "low": 2.154, "close": 2.166, "volume": 55333.5, "close_time": 1768283999999, "quote_volume": 120057.9092, "trades": 2192, "taker_buy_base": 26602.1, "taker_buy_quote": 57701.5041 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 2.167, "high": 2.182, "low": 2.163, "close": 2.179, "volume": 26441.6, "close_time": 1768287599999, "quote_volume": 57443.5752, "trades": 843, "taker_buy_base": 13387.8, "taker_buy_quote": 29098.5065 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 2.179, "high": 2.179, "low": 2.156, "close": 2.159, "volume": 15112.0, "close_time": 1768291199999, "quote_volume": 32674.1815, "trades": 411, "taker_buy_base": 3889.3, "taker_buy_quote": 8408.4502 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 2.159, "high": 2.176, "low": 2.156, "close": 2.171, "volume": 19835.7, "close_time": 1768294799999, "quote_volume": 42964.4331, "trades": 472, "taker_buy_base": 10930.0, "taker_buy_quote": 23655.3449 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 2.17, "high": 2.184, "low": 2.168, "close": 2.174, "volume": 53611.5, "close_time": 1768298399999, "quote_volume": 116614.0749, "trades": 964, "taker_buy_base": 30923.8, "taker_buy_quote": 67290.6919 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 2.173, "high": 2.176, "low": 2.16, "close": 2.173, "volume": 25567.3, "close_time": 1768301999999, "quote_volume": 55445.822, "trades": 630, "taker_buy_base": 11709.2, "taker_buy_quote": 25388.8797 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 2.174, "high": 2.187, "low": 2.166, "close": 2.186, "volume": 47638.0, "close_time": 1768305599999, "quote_volume": 103687.3214, "trades": 833, "taker_buy_base": 32843.8, "taker_buy_quote": 71511.7526 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 2.187, "high": 2.201, "low": 2.182, "close": 2.195, "volume": 44617.8, "close_time": 1768309199999, "quote_volume": 97868.8351, "trades": 1385, "taker_buy_base": 20755.9, "taker_buy_quote": 45522.968 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 2.195, "high": 2.216, "low": 2.185, "close": 2.197, "volume": 177619.7, "close_time": 1768312799999, "quote_volume": 390772.6745, "trades": 5138, "taker_buy_base": 79145.7, "taker_buy_quote": 174173.522 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 2.196, "high": 2.22, "low": 2.184, "close": 2.192, "volume": 141732.8, "close_time": 1768316399999, "quote_volume": 312073.5825, "trades": 3305, "taker_buy_base": 59712.1, "taker_buy_quote": 131462.7119 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 2.191, "high": 2.216, "low": 2.173, "close": 2.216, "volume": 99975.0, "close_time": 1768319999999, "quote_volume": 219270.3358, "trades": 2829, "taker_buy_base": 45774.7, "taker_buy_quote": 100449.9401 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 2.217, "high": 2.233, "low": 2.202, "close": 2.221, "volume": 166353.4, "close_time": 1768323599999, "quote_volume": 368739.8601, "trades": 3613, "taker_buy_base": 72919.7, "taker_buy_quote": 161715.4822 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 2.222, "high": 2.225, "low": 2.197, "close": 2.203, "volume": 106247.4, "close_time": 1768327199999, "quote_volume": 234505.0528, "trades": 2628, "taker_buy_base": 26326.4, "taker_buy_quote": 58129.4666 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 2.202, "high": 2.217, "low": 2.2, "close": 2.206, "volume": 67022.5, "close_time": 1768330799999, "quote_volume": 147952.9108, "trades": 1588, "taker_buy_base": 29122.8, "taker_buy_quote": 64307.9984 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 2.206, "high": 2.217, "low": 2.192, "close": 2.214, "volume": 62158.3, "close_time": 1768334399999, "quote_volume": 137117.8133, "trades": 1766, "taker_buy_base": 29147.3, "taker_buy_quote": 64387.0175 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 2.214, "high": 2.222, "low": 2.197, "close": 2.209, "volume": 82200.0, "close_time": 1768337999999, "quote_volume": 181863.7348, "trades": 1771, "taker_buy_base": 35139.2, "taker_buy_quote": 77773.3709 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 2.208, "high": 2.218, "low": 2.206, "close": 2.212, "volume": 40017.3, "close_time": 1768341599999, "quote_volume": 88535.2001, "trades": 720, "taker_buy_base": 18883.8, "taker_buy_quote": 41789.8946 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 2.213, "high": 2.3, "low": 2.212, "close": 2.271, "volume": 385483.0, "close_time": 1768345199999, "quote_volume": 875018.6776, "trades": 10309, "taker_buy_base": 180374.2, "taker_buy_quote": 409542.9707 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 2.273, "high": 2.284, "low": 2.237, "close": 2.255, "volume": 158076.1, "close_time": 1768348799999, "quote_volume": 356709.6817, "trades": 2627, "taker_buy_base": 67974.1, "taker_buy_quote": 153461.9519 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.256, "high": 2.272, "low": 2.238, "close": 2.268, "volume": 74981.5, "close_time": 1768352399999, "quote_volume": 169204.9065, "trades": 1572, "taker_buy_base": 30575.3, "taker_buy_quote": 69044.5949 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 2.268, "high": 2.276, "low": 2.253, "close": 2.258, "volume": 101687.8, "close_time": 1768355999999, "quote_volume": 230313.2797, "trades": 2109, "taker_buy_base": 55443.2, "taker_buy_quote": 125623.5657 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 2.257, "high": 2.277, "low": 2.252, "close": 2.26, "volume": 97490.3, "close_time": 1768359599999, "quote_volume": 220715.2388, "trades": 2027, "taker_buy_base": 59363.3, "taker_buy_quote": 134484.4644 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 2.26, "high": 2.281, "low": 2.256, "close": 2.28, "volume": 42224.0, "close_time": 1768363199999, "quote_volume": 95768.8411, "trades": 1037, "taker_buy_base": 30827.3, "taker_buy_quote": 69961.2867 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 2.28, "high": 2.281, "low": 2.254, "close": 2.259, "volume": 153687.8, "close_time": 1768366799999, "quote_volume": 348096.2377, "trades": 1853, "taker_buy_base": 74495.5, "taker_buy_quote": 168617.2506 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 2.257, "high": 2.265, "low": 2.249, "close": 2.259, "volume": 53851.7, "close_time": 1768370399999, "quote_volume": 121364.0024, "trades": 1112, "taker_buy_base": 15904.0, "taker_buy_quote": 35864.4282 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 2.258, "high": 2.275, "low": 2.24, "close": 2.269, "volume": 46269.6, "close_time": 1768373999999, "quote_volume": 104312.3201, "trades": 1228, "taker_buy_base": 20495.8, "taker_buy_quote": 46227.1202 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 2.268, "high": 2.274, "low": 2.253, "close": 2.255, "volume": 68251.2, "close_time": 1768377599999, "quote_volume": 154352.8576, "trades": 1298, "taker_buy_base": 32424.9, "taker_buy_quote": 73330.5781 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 2.255, "high": 2.295, "low": 2.254, "close": 2.268, "volume": 133084.8, "close_time": 1768381199999, "quote_volume": 303616.9066, "trades": 2141, "taker_buy_base": 48446.4, "taker_buy_quote": 110510.2009 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 2.269, "high": 2.281, "low": 2.269, "close": 2.28, "volume": 51156.6, "close_time": 1768384799999, "quote_volume": 116417.6154, "trades": 1193, "taker_buy_base": 23414.5, "taker_buy_quote": 53296.4187 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 2.28, "high": 2.282, "low": 2.247, "close": 2.252, "volume": 82014.4, "close_time": 1768388399999, "quote_volume": 185792.1921, "trades": 2092, "taker_buy_base": 28962.1, "taker_buy_quote": 65555.9647 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 2.251, "high": 2.255, "low": 2.235, "close": 2.241, "volume": 55831.2, "close_time": 1768391999999, "quote_volume": 125421.539, "trades": 1278, "taker_buy_base": 23890.9, "taker_buy_quote": 53644.6868 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 2.241, "high": 2.252, "low": 2.237, "close": 2.24, "volume": 31738.3, "close_time": 1768395599999, "quote_volume": 71193.0877, "trades": 901, "taker_buy_base": 14914.7, "taker_buy_quote": 33457.0685 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 2.24, "high": 2.243, "low": 2.227, "close": 2.23, "volume": 36159.9, "close_time": 1768399199999, "quote_volume": 80748.2674, "trades": 906, "taker_buy_base": 18204.4, "taker_buy_quote": 40676.025 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 2.231, "high": 2.286, "low": 2.231, "close": 2.275, "volume": 159627.7, "close_time": 1768402799999, "quote_volume": 360995.3345, "trades": 4370, "taker_buy_base": 76993.4, "taker_buy_quote": 174100.6624 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 2.275, "high": 2.3, "low": 2.259, "close": 2.286, "volume": 171501.0, "close_time": 1768406399999, "quote_volume": 391014.2125, "trades": 3856, "taker_buy_base": 92700.5, "taker_buy_quote": 211297.9996 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 2.287, "high": 2.332, "low": 2.282, "close": 2.302, "volume": 175753.6, "close_time": 1768409999999, "quote_volume": 405999.0177, "trades": 4612, "taker_buy_base": 77394.4, "taker_buy_quote": 178847.433 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 2.301, "high": 2.325, "low": 2.273, "close": 2.294, "volume": 165837.7, "close_time": 1768413599999, "quote_volume": 381345.9854, "trades": 3249, "taker_buy_base": 81854.0, "taker_buy_quote": 188199.9729 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 2.294, "high": 2.296, "low": 2.242, "close": 2.266, "volume": 72331.3, "close_time": 1768417199999, "quote_volume": 163760.1206, "trades": 2329, "taker_buy_base": 40930.0, "taker_buy_quote": 92567.5401 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 2.265, "high": 2.312, "low": 2.261, "close": 2.287, "volume": 97821.4, "close_time": 1768420799999, "quote_volume": 223270.0994, "trades": 2461, "taker_buy_base": 55096.5, "taker_buy_quote": 125818.2167 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 2.286, "high": 2.314, "low": 2.28, "close": 2.285, "volume": 92070.5, "close_time": 1768424399999, "quote_volume": 211411.6496, "trades": 2003, "taker_buy_base": 40632.8, "taker_buy_quote": 93257.9642 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 2.284, "high": 2.292, "low": 2.254, "close": 2.264, "volume": 73689.8, "close_time": 1768427999999, "quote_volume": 167475.9066, "trades": 1541, "taker_buy_base": 29962.9, "taker_buy_quote": 68152.1181 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 2.264, "high": 2.264, "low": 2.241, "close": 2.245, "volume": 38719.7, "close_time": 1768431599999, "quote_volume": 87191.428, "trades": 1022, "taker_buy_base": 16664.2, "taker_buy_quote": 37551.3481 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 2.246, "high": 2.262, "low": 2.241, "close": 2.245, "volume": 43027.7, "close_time": 1768435199999, "quote_volume": 96856.5098, "trades": 824, "taker_buy_base": 22995.8, "taker_buy_quote": 51754.3264 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.245, "high": 2.249, "low": 2.225, "close": 2.231, "volume": 68849.8, "close_time": 1768438799999, "quote_volume": 153850.8815, "trades": 1065, "taker_buy_base": 37369.0, "taker_buy_quote": 83420.7548 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 2.232, "high": 2.247, "low": 2.213, "close": 2.232, "volume": 96300.2, "close_time": 1768442399999, "quote_volume": 214383.0277, "trades": 1699, "taker_buy_base": 57119.1, "taker_buy_quote": 127175.9228 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 2.232, "high": 2.239, "low": 2.205, "close": 2.212, "volume": 94790.3, "close_time": 1768445999999, "quote_volume": 210550.5841, "trades": 1943, "taker_buy_base": 45251.1, "taker_buy_quote": 100575.742 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 2.211, "high": 2.222, "low": 2.166, "close": 2.174, "volume": 183940.0, "close_time": 1768449599999, "quote_volume": 402856.7356, "trades": 2799, "taker_buy_base": 92530.6, "taker_buy_quote": 203153.1954 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 2.173, "high": 2.194, "low": 2.171, "close": 2.189, "volume": 30278.2, "close_time": 1768453199999, "quote_volume": 66195.8376, "trades": 706, "taker_buy_base": 17487.7, "taker_buy_quote": 38223.1115 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 2.189, "high": 2.202, "low": 2.187, "close": 2.198, "volume": 63387.1, "close_time": 1768456799999, "quote_volume": 138982.139, "trades": 1614, "taker_buy_base": 21600.0, "taker_buy_quote": 47401.0937 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 2.197, "high": 2.204, "low": 2.187, "close": 2.192, "volume": 23928.3, "close_time": 1768460399999, "quote_volume": 52544.0736, "trades": 656, "taker_buy_base": 10771.7, "taker_buy_quote": 23661.2208 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 2.191, "high": 2.221, "low": 2.19, "close": 2.211, "volume": 37994.6, "close_time": 1768463999999, "quote_volume": 83987.1102, "trades": 906, "taker_buy_base": 16165.8, "taker_buy_quote": 35732.8748 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 2.211, "high": 2.217, "low": 2.195, "close": 2.207, "volume": 48783.4, "close_time": 1768467599999, "quote_volume": 107496.2893, "trades": 832, "taker_buy_base": 31128.4, "taker_buy_quote": 68583.9808 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 2.206, "high": 2.239, "low": 2.199, "close": 2.224, "volume": 67830.1, "close_time": 1768471199999, "quote_volume": 150822.9472, "trades": 1460, "taker_buy_base": 34312.5, "taker_buy_quote": 76244.7115 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 2.224, "high": 2.228, "low": 2.213, "close": 2.213, "volume": 19464.9, "close_time": 1768474799999, "quote_volume": 43194.5354, "trades": 484, "taker_buy_base": 9327.5, "taker_buy_quote": 20697.7379 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 2.212, "high": 2.217, "low": 2.191, "close": 2.192, "volume": 38911.6, "close_time": 1768478399999, "quote_volume": 85638.9054, "trades": 721, "taker_buy_base": 10442.3, "taker_buy_quote": 23003.3912 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 2.192, "high": 2.198, "low": 2.158, "close": 2.19, "volume": 328601.7, "close_time": 1768481999999, "quote_volume": 715371.8675, "trades": 4364, "taker_buy_base": 152999.9, "taker_buy_quote": 332864.2698 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 2.189, "high": 2.2, "low": 2.179, "close": 2.182, "volume": 100137.1, "close_time": 1768485599999, "quote_volume": 218937.0665, "trades": 2411, "taker_buy_base": 40001.4, "taker_buy_quote": 87480.4386 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 2.182, "high": 2.189, "low": 2.139, "close": 2.153, "volume": 123755.5, "close_time": 1768489199999, "quote_volume": 267286.9125, "trades": 2961, "taker_buy_base": 63901.2, "taker_buy_quote": 138081.5725 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 2.153, "high": 2.16, "low": 2.098, "close": 2.135, "volume": 171391.3, "close_time": 1768492799999, "quote_volume": 364787.063, "trades": 3603, "taker_buy_base": 75387.9, "taker_buy_quote": 160849.562 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 2.134, "high": 2.151, "low": 2.124, "close": 2.143, "volume": 168470.2, "close_time": 1768496399999, "quote_volume": 360062.6405, "trades": 3364, "taker_buy_base": 98911.4, "taker_buy_quote": 211534.3066 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 2.141, "high": 2.155, "low": 2.115, "close": 2.119, "volume": 95124.4, "close_time": 1768499999999, "quote_volume": 203133.9495, "trades": 1876, "taker_buy_base": 42059.7, "taker_buy_quote": 89938.9431 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 2.12, "high": 2.125, "low": 2.096, "close": 2.105, "volume": 98565.7, "close_time": 1768503599999, "quote_volume": 207892.5329, "trades": 1888, "taker_buy_base": 44983.3, "taker_buy_quote": 94921.3269 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 2.104, "high": 2.109, "low": 2.087, "close": 2.105, "volume": 54659.3, "close_time": 1768507199999, "quote_volume": 114615.5907, "trades": 1564, "taker_buy_base": 24963.4, "taker_buy_quote": 52382.3127 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 2.104, "high": 2.113, "low": 2.081, "close": 2.089, "volume": 64924.8, "close_time": 1768510799999, "quote_volume": 136152.0994, "trades": 1030, "taker_buy_base": 27059.9, "taker_buy_quote": 56748.6688 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 2.088, "high": 2.103, "low": 2.086, "close": 2.1, "volume": 29104.5, "close_time": 1768514399999, "quote_volume": 61040.036, "trades": 437, "taker_buy_base": 16638.8, "taker_buy_quote": 34912.3053 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 2.1, "high": 2.118, "low": 2.099, "close": 2.11, "volume": 24109.2, "close_time": 1768517999999, "quote_volume": 50809.3319, "trades": 387, "taker_buy_base": 15035.3, "taker_buy_quote": 31669.0208 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 2.11, "high": 2.121, "low": 2.104, "close": 2.12, "volume": 17814.1, "close_time": 1768521599999, "quote_volume": 37692.0552, "trades": 563, "taker_buy_base": 6635.5, "taker_buy_quote": 14043.0642 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.119, "high": 2.124, "low": 2.108, "close": 2.108, "volume": 17223.2, "close_time": 1768525199999, "quote_volume": 36477.0551, "trades": 543, "taker_buy_base": 7261.9, "taker_buy_quote": 15385.3353 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 2.107, "high": 2.124, "low": 2.105, "close": 2.119, "volume": 14741.4, "close_time": 1768528799999, "quote_volume": 31163.6958, "trades": 582, "taker_buy_base": 7878.8, "taker_buy_quote": 16665.3091 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 2.118, "high": 2.13, "low": 2.104, "close": 2.126, "volume": 53651.0, "close_time": 1768532399999, "quote_volume": 113659.9545, "trades": 1211, "taker_buy_base": 28657.3, "taker_buy_quote": 60740.1268 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 2.127, "high": 2.142, "low": 2.121, "close": 2.127, "volume": 32697.0, "close_time": 1768535999999, "quote_volume": 69760.5247, "trades": 989, "taker_buy_base": 19177.8, "taker_buy_quote": 40944.4731 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 2.126, "high": 2.132, "low": 2.104, "close": 2.113, "volume": 34635.2, "close_time": 1768539599999, "quote_volume": 73302.4526, "trades": 1003, "taker_buy_base": 11963.4, "taker_buy_quote": 25308.6823 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 2.114, "high": 2.145, "low": 2.112, "close": 2.14, "volume": 28536.0, "close_time": 1768543199999, "quote_volume": 60811.2234, "trades": 682, "taker_buy_base": 19608.5, "taker_buy_quote": 41790.3679 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 2.14, "high": 2.145, "low": 2.133, "close": 2.145, "volume": 13912.4, "close_time": 1768546799999, "quote_volume": 29768.8586, "trades": 338, "taker_buy_base": 5775.5, "taker_buy_quote": 12365.2214 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 2.145, "high": 2.148, "low": 2.133, "close": 2.141, "volume": 16221.8, "close_time": 1768550399999, "quote_volume": 34680.3584, "trades": 340, "taker_buy_base": 4802.9, "taker_buy_quote": 10278.4315 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 2.141, "high": 2.155, "low": 2.14, "close": 2.148, "volume": 47983.9, "close_time": 1768553999999, "quote_volume": 103054.2227, "trades": 845, "taker_buy_base": 25187.3, "taker_buy_quote": 54130.146 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 2.147, "high": 2.15, "low": 2.136, "close": 2.141, "volume": 27165.2, "close_time": 1768557599999, "quote_volume": 58218.1345, "trades": 983, "taker_buy_base": 15592.9, "taker_buy_quote": 33429.228 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 2.142, "high": 2.142, "low": 2.13, "close": 2.134, "volume": 13124.9, "close_time": 1768561199999, "quote_volume": 28014.1199, "trades": 349, "taker_buy_base": 5908.3, "taker_buy_quote": 12614.3013 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 2.133, "high": 2.136, "low": 2.123, "close": 2.128, "volume": 35077.4, "close_time": 1768564799999, "quote_volume": 74680.0863, "trades": 702, "taker_buy_base": 7864.6, "taker_buy_quote": 16744.0898 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 2.129, "high": 2.131, "low": 2.121, "close": 2.129, "volume": 13563.4, "close_time": 1768568399999, "quote_volume": 28860.6306, "trades": 430, "taker_buy_base": 8102.3, "taker_buy_quote": 17244.0888 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 2.13, "high": 2.131, "low": 2.11, "close": 2.117, "volume": 24410.8, "close_time": 1768571999999, "quote_volume": 51765.9936, "trades": 619, "taker_buy_base": 12690.8, "taker_buy_quote": 26936.5993 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 2.117, "high": 2.137, "low": 2.116, "close": 2.121, "volume": 39237.6, "close_time": 1768575599999, "quote_volume": 83510.36, "trades": 1234, "taker_buy_base": 17468.5, "taker_buy_quote": 37207.5996 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 2.12, "high": 2.136, "low": 2.06, "close": 2.077, "volume": 156815.1, "close_time": 1768579199999, "quote_volume": 327879.0201, "trades": 3848, "taker_buy_base": 63328.7, "taker_buy_quote": 132439.1506 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 2.076, "high": 2.105, "low": 2.073, "close": 2.095, "volume": 87900.6, "close_time": 1768582799999, "quote_volume": 183679.1066, "trades": 1747, "taker_buy_base": 52434.9, "taker_buy_quote": 109634.1905 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 2.096, "high": 2.112, "low": 2.084, "close": 2.111, "volume": 33802.2, "close_time": 1768586399999, "quote_volume": 70894.4988, "trades": 807, "taker_buy_base": 18325.7, "taker_buy_quote": 38469.8438 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 2.111, "high": 2.114, "low": 2.098, "close": 2.099, "volume": 21835.6, "close_time": 1768589999999, "quote_volume": 46004.8113, "trades": 680, "taker_buy_base": 12471.6, "taker_buy_quote": 26288.2164 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 2.098, "high": 2.103, "low": 2.084, "close": 2.095, "volume": 35251.7, "close_time": 1768593599999, "quote_volume": 73789.9141, "trades": 681, "taker_buy_base": 14861.7, "taker_buy_quote": 31100.0108 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 2.095, "high": 2.14, "low": 2.088, "close": 2.137, "volume": 77053.3, "close_time": 1768597199999, "quote_volume": 163744.4289, "trades": 1389, "taker_buy_base": 51577.8, "taker_buy_quote": 109636.857 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 2.138, "high": 2.145, "low": 2.126, "close": 2.127, "volume": 26140.7, "close_time": 1768600799999, "quote_volume": 55842.0823, "trades": 965, "taker_buy_base": 13055.2, "taker_buy_quote": 27912.4226 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 2.128, "high": 2.134, "low": 2.116, "close": 2.128, "volume": 121790.9, "close_time": 1768604399999, "quote_volume": 258844.0472, "trades": 1412, "taker_buy_base": 38103.4, "taker_buy_quote": 80932.8454 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 2.128, "high": 2.133, "low": 2.122, "close": 2.125, "volume": 8682.3, "close_time": 1768607999999, "quote_volume": 18460.1624, "trades": 269, "taker_buy_base": 3993.1, "taker_buy_quote": 8491.4313 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.125, "high": 2.135, "low": 2.116, "close": 2.127, "volume": 34124.3, "close_time": 1768611599999, "quote_volume": 72578.8225, "trades": 852, "taker_buy_base": 18505.7, "taker_buy_quote": 39368.3601 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 2.127, "high": 2.136, "low": 2.127, "close": 2.133, "volume": 11109.9, "close_time": 1768615199999, "quote_volume": 23683.5658, "trades": 448, "taker_buy_base": 4128.5, "taker_buy_quote": 8802.7297 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 2.133, "high": 2.133, "low": 2.116, "close": 2.125, "volume": 40162.9, "close_time": 1768618799999, "quote_volume": 85260.8133, "trades": 660, "taker_buy_base": 9598.9, "taker_buy_quote": 20366.4314 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 2.126, "high": 2.13, "low": 2.118, "close": 2.127, "volume": 22163.6, "close_time": 1768622399999, "quote_volume": 47075.8293, "trades": 352, "taker_buy_base": 9930.3, "taker_buy_quote": 21100.0739 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 2.126, "high": 2.127, "low": 2.119, "close": 2.126, "volume": 4918.8, "close_time": 1768625999999, "quote_volume": 10438.976, "trades": 151, "taker_buy_base": 2724.5, "taker_buy_quote": 5779.8892 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 2.126, "high": 2.127, "low": 2.118, "close": 2.118, "volume": 6080.8, "close_time": 1768629599999, "quote_volume": 12906.8718, "trades": 255, "taker_buy_base": 1860.1, "taker_buy_quote": 3948.5538 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 2.117, "high": 2.129, "low": 2.116, "close": 2.125, "volume": 13560.3, "close_time": 1768633199999, "quote_volume": 28775.3356, "trades": 278, "taker_buy_base": 8016.7, "taker_buy_quote": 17007.7054 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 2.124, "high": 2.127, "low": 2.114, "close": 2.117, "volume": 26580.3, "close_time": 1768636799999, "quote_volume": 56342.926, "trades": 621, "taker_buy_base": 9977.2, "taker_buy_quote": 21156.3776 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 2.118, "high": 2.126, "low": 2.113, "close": 2.125, "volume": 69195.9, "close_time": 1768640399999, "quote_volume": 146633.8999, "trades": 666, "taker_buy_base": 39127.5, "taker_buy_quote": 82908.7209 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 2.125, "high": 2.125, "low": 2.116, "close": 2.12, "volume": 23777.6, "close_time": 1768643999999, "quote_volume": 50446.6869, "trades": 397, "taker_buy_base": 12120.4, "taker_buy_quote": 25717.6776 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 2.12, "high": 2.126, "low": 2.116, "close": 2.117, "volume": 24505.6, "close_time": 1768647599999, "quote_volume": 52017.8689, "trades": 355, "taker_buy_base": 14760.3, "taker_buy_quote": 31337.9056 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 2.117, "high": 2.117, "low": 2.106, "close": 2.107, "volume": 29965.1, "close_time": 1768651199999, "quote_volume": 63270.648, "trades": 433, "taker_buy_base": 17114.7, "taker_buy_quote": 36133.6336 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 2.106, "high": 2.119, "low": 2.105, "close": 2.112, "volume": 16459.6, "close_time": 1768654799999, "quote_volume": 34772.1812, "trades": 289, "taker_buy_base": 8613.2, "taker_buy_quote": 18215.9106 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 2.113, "high": 2.114, "low": 2.1, "close": 2.105, "volume": 34136.9, "close_time": 1768658399999, "quote_volume": 71939.545, "trades": 486, "taker_buy_base": 13382.0, "taker_buy_quote": 28217.8265 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 2.105, "high": 2.123, "low": 2.101, "close": 2.123, "volume": 58318.9, "close_time": 1768661999999, "quote_volume": 123401.9913, "trades": 737, "taker_buy_base": 36613.6, "taker_buy_quote": 77482.2729 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 2.122, "high": 2.137, "low": 2.116, "close": 2.137, "volume": 50864.5, "close_time": 1768665599999, "quote_volume": 108109.5058, "trades": 1245, "taker_buy_base": 30870.0, "taker_buy_quote": 65626.3863 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.136, "high": 2.139, "low": 2.108, "close": 2.117, "volume": 103013.8, "close_time": 1768669199999, "quote_volume": 219133.5706, "trades": 1489, "taker_buy_base": 26512.4, "taker_buy_quote": 56266.8955 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 2.115, "high": 2.125, "low": 2.112, "close": 2.119, "volume": 28659.1, "close_time": 1768672799999, "quote_volume": 60691.376, "trades": 472, "taker_buy_base": 9978.1, "taker_buy_quote": 21136.0706 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 2.118, "high": 2.122, "low": 2.113, "close": 2.122, "volume": 10602.6, "close_time": 1768676399999, "quote_volume": 22473.5692, "trades": 176, "taker_buy_base": 4766.3, "taker_buy_quote": 10102.1446 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 2.122, "high": 2.129, "low": 2.117, "close": 2.124, "volume": 16146.9, "close_time": 1768679999999, "quote_volume": 34317.9894, "trades": 295, "taker_buy_base": 10142.3, "taker_buy_quote": 21561.4811 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 2.125, "high": 2.128, "low": 2.118, "close": 2.125, "volume": 18204.1, "close_time": 1768683599999, "quote_volume": 38636.5323, "trades": 222, "taker_buy_base": 9071.8, "taker_buy_quote": 19264.104 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 2.125, "high": 2.125, "low": 2.115, "close": 2.117, "volume": 9124.5, "close_time": 1768687199999, "quote_volume": 19340.288, "trades": 225, "taker_buy_base": 4430.0, "taker_buy_quote": 9396.6127 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 2.116, "high": 2.117, "low": 2.096, "close": 2.105, "volume": 16428.4, "close_time": 1768690799999, "quote_volume": 34579.2134, "trades": 278, "taker_buy_base": 11132.0, "taker_buy_quote": 23413.3203 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 2.105, "high": 2.112, "low": 2.101, "close": 2.106, "volume": 14704.9, "close_time": 1768694399999, "quote_volume": 30956.1686, "trades": 295, "taker_buy_base": 10236.9, "taker_buy_quote": 21551.518 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.106, "high": 2.118, "low": 2.101, "close": 2.104, "volume": 10507.5, "close_time": 1768697999999, "quote_volume": 22170.297, "trades": 266, "taker_buy_base": 6105.2, "taker_buy_quote": 12882.9155 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 2.104, "high": 2.109, "low": 2.083, "close": 2.091, "volume": 25529.9, "close_time": 1768701599999, "quote_volume": 53443.8031, "trades": 679, "taker_buy_base": 9333.1, "taker_buy_quote": 19530.8713 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 2.091, "high": 2.098, "low": 2.081, "close": 2.09, "volume": 24055.9, "close_time": 1768705199999, "quote_volume": 50201.0416, "trades": 459, "taker_buy_base": 10003.2, "taker_buy_quote": 20889.5253 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 2.089, "high": 2.1, "low": 2.088, "close": 2.095, "volume": 11969.9, "close_time": 1768708799999, "quote_volume": 25062.9316, "trades": 277, "taker_buy_base": 8037.9, "taker_buy_quote": 16834.7569 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.094, "high": 2.096, "low": 2.087, "close": 2.088, "volume": 10427.5, "close_time": 1768712399999, "quote_volume": 21783.3686, "trades": 234, "taker_buy_base": 4959.3, "taker_buy_quote": 10363.7263 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 2.088, "high": 2.094, "low": 2.083, "close": 2.091, "volume": 16350.0, "close_time": 1768715999999, "quote_volume": 34133.5034, "trades": 346, "taker_buy_base": 8792.6, "taker_buy_quote": 18358.9105 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 2.091, "high": 2.095, "low": 2.088, "close": 2.093, "volume": 10609.0, "close_time": 1768719599999, "quote_volume": 22193.1193, "trades": 243, "taker_buy_base": 6594.3, "taker_buy_quote": 13793.2395 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 2.092, "high": 2.093, "low": 2.077, "close": 2.086, "volume": 34654.7, "close_time": 1768723199999, "quote_volume": 72226.1887, "trades": 637, "taker_buy_base": 17245.2, "taker_buy_quote": 35958.5708 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.086, "high": 2.095, "low": 2.082, "close": 2.092, "volume": 4698.9, "close_time": 1768726799999, "quote_volume": 9809.1052, "trades": 157, "taker_buy_base": 3193.4, "taker_buy_quote": 6668.0063 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 2.091, "high": 2.099, "low": 2.09, "close": 2.096, "volume": 9233.0, "close_time": 1768730399999, "quote_volume": 19353.0792, "trades": 177, "taker_buy_base": 1037.3, "taker_buy_quote": 2173.6095 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 2.096, "high": 2.102, "low": 2.088, "close": 2.102, "volume": 9975.2, "close_time": 1768733999999, "quote_volume": 20911.258, "trades": 240, "taker_buy_base": 7053.3, "taker_buy_quote": 14783.6909 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 2.101, "high": 2.111, "low": 2.1, "close": 2.108, "volume": 8267.9, "close_time": 1768737599999, "quote_volume": 17404.2398, "trades": 226, "taker_buy_base": 2887.4, "taker_buy_quote": 6080.9939 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 2.107, "high": 2.132, "low": 2.104, "close": 2.124, "volume": 61213.1, "close_time": 1768741199999, "quote_volume": 129980.3194, "trades": 1350, "taker_buy_base": 35776.6, "taker_buy_quote": 75971.5827 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 2.123, "high": 2.127, "low": 2.112, "close": 2.116, "volume": 50200.6, "close_time": 1768744799999, "quote_volume": 106333.7154, "trades": 1041, "taker_buy_base": 26184.2, "taker_buy_quote": 55453.8921 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 2.116, "high": 2.13, "low": 2.104, "close": 2.105, "volume": 17862.1, "close_time": 1768748399999, "quote_volume": 37878.2167, "trades": 622, "taker_buy_base": 11978.4, "taker_buy_quote": 25401.6296 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 2.104, "high": 2.114, "low": 2.101, "close": 2.11, "volume": 15113.1, "close_time": 1768751999999, "quote_volume": 31864.921, "trades": 368, "taker_buy_base": 5530.1, "taker_buy_quote": 11664.4248 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 2.11, "high": 2.117, "low": 2.098, "close": 2.099, "volume": 115096.6, "close_time": 1768755599999, "quote_volume": 242177.7543, "trades": 997, "taker_buy_base": 28811.6, "taker_buy_quote": 60583.3728 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 2.1, "high": 2.103, "low": 2.086, "close": 2.093, "volume": 78813.7, "close_time": 1768759199999, "quote_volume": 164913.7936, "trades": 1067, "taker_buy_base": 31562.0, "taker_buy_quote": 66000.1023 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 2.094, "high": 2.123, "low": 2.09, "close": 2.111, "volume": 41916.4, "close_time": 1768762799999, "quote_volume": 88360.4241, "trades": 1239, "taker_buy_base": 21505.4, "taker_buy_quote": 45358.0153 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 2.112, "high": 2.116, "low": 2.092, "close": 2.093, "volume": 17397.2, "close_time": 1768766399999, "quote_volume": 36637.2147, "trades": 423, "taker_buy_base": 11729.2, "taker_buy_quote": 24703.7935 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 2.094, "high": 2.105, "low": 2.088, "close": 2.092, "volume": 21522.1, "close_time": 1768769999999, "quote_volume": 45085.6536, "trades": 393, "taker_buy_base": 6078.7, "taker_buy_quote": 12736.8181 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 2.093, "high": 2.096, "low": 2.084, "close": 2.086, "volume": 36887.5, "close_time": 1768773599999, "quote_volume": 77090.1085, "trades": 802, "taker_buy_base": 12001.8, "taker_buy_quote": 25079.8843 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 2.087, "high": 2.098, "low": 2.083, "close": 2.096, "volume": 42768.9, "close_time": 1768777199999, "quote_volume": 89378.7952, "trades": 579, "taker_buy_base": 36497.8, "taker_buy_quote": 76274.6283 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 2.095, "high": 2.095, "low": 1.973, "close": 1.976, "volume": 333117.8, "close_time": 1768780799999, "quote_volume": 672472.2099, "trades": 5826, "taker_buy_base": 162972.3, "taker_buy_quote": 329480.0816 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.975, "high": 1.975, "low": 1.78, "close": 1.889, "volume": 1266999.3, "close_time": 1768784399999, "quote_volume": 2372862.5236, "trades": 25783, "taker_buy_base": 652960.7, "taker_buy_quote": 1222028.2305 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.887, "high": 1.905, "low": 1.877, "close": 1.89, "volume": 120743.1, "close_time": 1768787999999, "quote_volume": 228547.8073, "trades": 3226, "taker_buy_base": 66105.9, "taker_buy_quote": 125223.0997 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 1.891, "high": 1.911, "low": 1.888, "close": 1.894, "volume": 87709.6, "close_time": 1768791599999, "quote_volume": 166776.9553, "trades": 2124, "taker_buy_base": 58598.8, "taker_buy_quote": 111457.4553 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 1.894, "high": 1.905, "low": 1.875, "close": 1.884, "volume": 576352.5, "close_time": 1768795199999, "quote_volume": 1085867.2392, "trades": 3832, "taker_buy_base": 367070.7, "taker_buy_quote": 690659.2019 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.883, "high": 1.895, "low": 1.878, "close": 1.878, "volume": 55657.6, "close_time": 1768798799999, "quote_volume": 104972.2715, "trades": 1090, "taker_buy_base": 33593.6, "taker_buy_quote": 63363.0759 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 1.878, "high": 1.886, "low": 1.865, "close": 1.872, "volume": 175338.0, "close_time": 1768802399999, "quote_volume": 328222.1984, "trades": 1830, "taker_buy_base": 58845.0, "taker_buy_quote": 110347.5956 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 1.872, "high": 1.877, "low": 1.861, "close": 1.866, "volume": 74331.8, "close_time": 1768805999999, "quote_volume": 138868.7806, "trades": 1298, "taker_buy_base": 40157.5, "taker_buy_quote": 75090.5981 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 1.866, "high": 1.886, "low": 1.861, "close": 1.872, "volume": 239593.8, "close_time": 1768809599999, "quote_volume": 448047.3763, "trades": 2167, "taker_buy_base": 100092.3, "taker_buy_quote": 187182.6145 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.872, "high": 1.894, "low": 1.861, "close": 1.892, "volume": 201021.6, "close_time": 1768813199999, "quote_volume": 376677.7156, "trades": 2116, "taker_buy_base": 94728.4, "taker_buy_quote": 177851.7891 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 1.89, "high": 1.89, "low": 1.878, "close": 1.884, "volume": 64575.8, "close_time": 1768816799999, "quote_volume": 121596.0236, "trades": 1070, "taker_buy_base": 30951.3, "taker_buy_quote": 58273.902 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 1.885, "high": 1.886, "low": 1.87, "close": 1.878, "volume": 71968.5, "close_time": 1768820399999, "quote_volume": 135223.8129, "trades": 1383, "taker_buy_base": 37401.8, "taker_buy_quote": 70312.6276 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 1.879, "high": 1.897, "low": 1.879, "close": 1.892, "volume": 38918.7, "close_time": 1768823999999, "quote_volume": 73435.6801, "trades": 1022, "taker_buy_base": 28100.7, "taker_buy_quote": 53025.5584 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.891, "high": 1.897, "low": 1.878, "close": 1.889, "volume": 57204.8, "close_time": 1768827599999, "quote_volume": 108065.8611, "trades": 1289, "taker_buy_base": 34319.9, "taker_buy_quote": 64886.4769 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 1.889, "high": 1.901, "low": 1.885, "close": 1.898, "volume": 77593.4, "close_time": 1768831199999, "quote_volume": 146934.5946, "trades": 1546, "taker_buy_base": 53128.7, "taker_buy_quote": 100633.9711 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 1.898, "high": 1.918, "low": 1.888, "close": 1.908, "volume": 80942.6, "close_time": 1768834799999, "quote_volume": 154130.6517, "trades": 1455, "taker_buy_base": 43752.3, "taker_buy_quote": 83337.9227 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 1.908, "high": 1.922, "low": 1.908, "close": 1.918, "volume": 122224.1, "close_time": 1768838399999, "quote_volume": 234369.2856, "trades": 1939, "taker_buy_base": 70337.0, "taker_buy_quote": 134869.7761 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.918, "high": 1.95, "low": 1.914, "close": 1.948, "volume": 134729.9, "close_time": 1768841999999, "quote_volume": 261047.5667, "trades": 2259, "taker_buy_base": 87217.6, "taker_buy_quote": 168978.0887 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 1.946, "high": 1.965, "low": 1.943, "close": 1.947, "volume": 120206.6, "close_time": 1768845599999, "quote_volume": 234650.5832, "trades": 2110, "taker_buy_base": 59286.8, "taker_buy_quote": 115756.762 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 1.947, "high": 1.975, "low": 1.942, "close": 1.971, "volume": 134904.2, "close_time": 1768849199999, "quote_volume": 264359.9154, "trades": 2477, "taker_buy_base": 81377.1, "taker_buy_quote": 159574.0138 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 1.97, "high": 1.979, "low": 1.963, "close": 1.971, "volume": 38097.5, "close_time": 1768852799999, "quote_volume": 75059.6748, "trades": 1049, "taker_buy_base": 20701.5, "taker_buy_quote": 40801.2721 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.971, "high": 1.983, "low": 1.967, "close": 1.969, "volume": 54824.5, "close_time": 1768856399999, "quote_volume": 108255.7009, "trades": 1457, "taker_buy_base": 25388.1, "taker_buy_quote": 50144.5736 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 1.97, "high": 1.974, "low": 1.942, "close": 1.947, "volume": 52264.9, "close_time": 1768859999999, "quote_volume": 102051.9018, "trades": 1241, "taker_buy_base": 22958.7, "taker_buy_quote": 44859.22 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 1.947, "high": 1.958, "low": 1.926, "close": 1.927, "volume": 62638.6, "close_time": 1768863599999, "quote_volume": 121462.2607, "trades": 1101, "taker_buy_base": 33257.7, "taker_buy_quote": 64535.3074 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 1.928, "high": 1.956, "low": 1.909, "close": 1.954, "volume": 97879.1, "close_time": 1768867199999, "quote_volume": 189227.5744, "trades": 1826, "taker_buy_base": 43601.0, "taker_buy_quote": 84510.4858 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.953, "high": 1.96, "low": 1.943, "close": 1.957, "volume": 67513.2, "close_time": 1768870799999, "quote_volume": 131876.6264, "trades": 1602, "taker_buy_base": 40397.2, "taker_buy_quote": 78925.6165 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 1.955, "high": 1.994, "low": 1.946, "close": 1.987, "volume": 116297.4, "close_time": 1768874399999, "quote_volume": 229289.0642, "trades": 2120, "taker_buy_base": 73293.3, "taker_buy_quote": 144532.0948 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 1.988, "high": 2.072, "low": 1.981, "close": 2.063, "volume": 507803.5, "close_time": 1768877999999, "quote_volume": 1029595.7846, "trades": 8152, "taker_buy_base": 271162.4, "taker_buy_quote": 548847.3606 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 2.062, "high": 2.062, "low": 2.001, "close": 2.048, "volume": 344171.2, "close_time": 1768881599999, "quote_volume": 697756.5848, "trades": 6766, "taker_buy_base": 168832.9, "taker_buy_quote": 342520.9561 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 2.046, "high": 2.085, "low": 2.034, "close": 2.048, "volume": 471840.6, "close_time": 1768885199999, "quote_volume": 973099.7927, "trades": 7914, "taker_buy_base": 246548.2, "taker_buy_quote": 508243.2938 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 2.048, "high": 2.061, "low": 2.019, "close": 2.021, "volume": 536380.0, "close_time": 1768888799999, "quote_volume": 1095270.1327, "trades": 6964, "taker_buy_base": 301127.8, "taker_buy_quote": 614655.4279 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 2.021, "high": 2.026, "low": 1.972, "close": 1.992, "volume": 243794.1, "close_time": 1768892399999, "quote_volume": 486022.1642, "trades": 4538, "taker_buy_base": 109445.2, "taker_buy_quote": 218239.2145 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 1.992, "high": 2.023, "low": 1.969, "close": 1.974, "volume": 191542.3, "close_time": 1768895999999, "quote_volume": 382599.6173, "trades": 4607, "taker_buy_base": 97901.8, "taker_buy_quote": 195796.689 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.974, "high": 1.976, "low": 1.914, "close": 1.93, "volume": 332212.4, "close_time": 1768899599999, "quote_volume": 643211.8117, "trades": 8198, "taker_buy_base": 126500.6, "taker_buy_quote": 245153.2309 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.93, "high": 1.932, "low": 1.879, "close": 1.911, "volume": 1051311.2, "close_time": 1768903199999, "quote_volume": 1995086.1505, "trades": 8610, "taker_buy_base": 439847.6, "taker_buy_quote": 833151.1044 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.912, "high": 1.924, "low": 1.898, "close": 1.898, "volume": 144946.0, "close_time": 1768906799999, "quote_volume": 277469.3081, "trades": 2729, "taker_buy_base": 86198.2, "taker_buy_quote": 165086.4124 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.897, "high": 1.911, "low": 1.878, "close": 1.879, "volume": 162637.7, "close_time": 1768910399999, "quote_volume": 308327.8943, "trades": 3090, "taker_buy_base": 77185.1, "taker_buy_quote": 146275.1522 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.879, "high": 1.963, "low": 1.879, "close": 1.934, "volume": 583229.3, "close_time": 1768913999999, "quote_volume": 1128186.8532, "trades": 10655, "taker_buy_base": 380330.4, "taker_buy_quote": 735806.6603 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.933, "high": 1.933, "low": 1.889, "close": 1.893, "volume": 220002.7, "close_time": 1768917599999, "quote_volume": 419950.428, "trades": 4288, "taker_buy_base": 91781.9, "taker_buy_quote": 175231.5493 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.892, "high": 1.951, "low": 1.891, "close": 1.929, "volume": 419867.8, "close_time": 1768921199999, "quote_volume": 806004.8232, "trades": 7574, "taker_buy_base": 200906.2, "taker_buy_quote": 385556.1839 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.929, "high": 1.94, "low": 1.896, "close": 1.916, "volume": 426830.0, "close_time": 1768924799999, "quote_volume": 816329.3026, "trades": 10256, "taker_buy_base": 217201.5, "taker_buy_quote": 415584.4172 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.916, "high": 1.925, "low": 1.853, "close": 1.87, "volume": 505049.8, "close_time": 1768928399999, "quote_volume": 946196.2006, "trades": 3933, "taker_buy_base": 322218.3, "taker_buy_quote": 602930.6764 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.87, "high": 1.898, "low": 1.858, "close": 1.871, "volume": 147464.6, "close_time": 1768931999999, "quote_volume": 276776.3926, "trades": 2399, "taker_buy_base": 80120.7, "taker_buy_quote": 150532.659 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.871, "high": 1.88, "low": 1.845, "close": 1.865, "volume": 346246.9, "close_time": 1768935599999, "quote_volume": 643616.5098, "trades": 6294, "taker_buy_base": 144256.9, "taker_buy_quote": 268506.0054 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.865, "high": 1.89, "low": 1.855, "close": 1.881, "volume": 196201.3, "close_time": 1768939199999, "quote_volume": 367701.3004, "trades": 5960, "taker_buy_base": 107281.8, "taker_buy_quote": 201203.5072 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.881, "high": 1.921, "low": 1.872, "close": 1.919, "volume": 183746.1, "close_time": 1768942799999, "quote_volume": 348797.931, "trades": 4431, "taker_buy_base": 118144.4, "taker_buy_quote": 224354.9511 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.918, "high": 1.93, "low": 1.905, "close": 1.917, "volume": 183330.7, "close_time": 1768946399999, "quote_volume": 351775.7123, "trades": 4163, "taker_buy_base": 115085.6, "taker_buy_quote": 220793.7792 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.917, "high": 1.951, "low": 1.907, "close": 1.947, "volume": 299368.4, "close_time": 1768949999999, "quote_volume": 576405.4466, "trades": 6412, "taker_buy_base": 164827.0, "taker_buy_quote": 317588.6627 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.947, "high": 1.954, "low": 1.908, "close": 1.937, "volume": 368444.1, "close_time": 1768953599999, "quote_volume": 711228.1881, "trades": 5513, "taker_buy_base": 163976.6, "taker_buy_quote": 316571.4517 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.936, "high": 1.955, "low": 1.923, "close": 1.934, "volume": 236702.9, "close_time": 1768957199999, "quote_volume": 459135.2793, "trades": 5278, "taker_buy_base": 115892.6, "taker_buy_quote": 224926.1518 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.934, "high": 1.944, "low": 1.884, "close": 1.898, "volume": 269249.4, "close_time": 1768960799999, "quote_volume": 513836.4731, "trades": 5645, "taker_buy_base": 115157.8, "taker_buy_quote": 220076.4254 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.898, "high": 1.918, "low": 1.897, "close": 1.91, "volume": 116952.0, "close_time": 1768964399999, "quote_volume": 223205.5309, "trades": 3417, "taker_buy_base": 64122.7, "taker_buy_quote": 122424.7793 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.911, "high": 1.922, "low": 1.909, "close": 1.916, "volume": 82987.7, "close_time": 1768967999999, "quote_volume": 158968.2721, "trades": 1965, "taker_buy_base": 52039.8, "taker_buy_quote": 99712.6914 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.915, "high": 1.933, "low": 1.912, "close": 1.931, "volume": 200667.7, "close_time": 1768971599999, "quote_volume": 385933.2408, "trades": 2905, "taker_buy_base": 94384.7, "taker_buy_quote": 181620.8521 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.93, "high": 1.956, "low": 1.93, "close": 1.942, "volume": 211682.6, "close_time": 1768975199999, "quote_volume": 411203.4473, "trades": 6628, "taker_buy_base": 119941.7, "taker_buy_quote": 232974.8517 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.942, "high": 1.944, "low": 1.927, "close": 1.929, "volume": 135937.3, "close_time": 1768978799999, "quote_volume": 263228.9597, "trades": 3381, "taker_buy_base": 57966.1, "taker_buy_quote": 112204.5322 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.928, "high": 1.941, "low": 1.913, "close": 1.918, "volume": 98654.1, "close_time": 1768982399999, "quote_volume": 189959.668, "trades": 2050, "taker_buy_base": 48737.7, "taker_buy_quote": 93889.0568 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.916, "high": 1.933, "low": 1.901, "close": 1.927, "volume": 116165.1, "close_time": 1768985999999, "quote_volume": 222951.0611, "trades": 2108, "taker_buy_base": 73257.2, "taker_buy_quote": 140636.8267 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.925, "high": 1.945, "low": 1.923, "close": 1.929, "volume": 106044.9, "close_time": 1768989599999, "quote_volume": 205083.5205, "trades": 1955, "taker_buy_base": 50733.0, "taker_buy_quote": 98137.2156 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.928, "high": 1.95, "low": 1.924, "close": 1.942, "volume": 117738.3, "close_time": 1768993199999, "quote_volume": 228533.5536, "trades": 2473, "taker_buy_base": 43551.0, "taker_buy_quote": 84478.7097 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.942, "high": 2.032, "low": 1.939, "close": 2.016, "volume": 498691.0, "close_time": 1768996799999, "quote_volume": 997294.7152, "trades": 9963, "taker_buy_base": 282801.7, "taker_buy_quote": 565967.6779 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 2.015, "high": 2.018, "low": 1.95, "close": 2.003, "volume": 529155.4, "close_time": 1769000399999, "quote_volume": 1050017.1029, "trades": 9206, "taker_buy_base": 248577.4, "taker_buy_quote": 493519.3052 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 2.002, "high": 2.002, "low": 1.944, "close": 1.958, "volume": 211194.2, "close_time": 1769003999999, "quote_volume": 415631.46, "trades": 3990, "taker_buy_base": 90419.7, "taker_buy_quote": 177900.2331 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.957, "high": 2.128, "low": 1.956, "close": 2.068, "volume": 1081276.8, "close_time": 1769007599999, "quote_volume": 2227416.8143, "trades": 24060, "taker_buy_base": 539280.7, "taker_buy_quote": 1109804.873 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 2.067, "high": 2.079, "low": 2.047, "close": 2.073, "volume": 438005.9, "close_time": 1769011199999, "quote_volume": 902742.5343, "trades": 6937, "taker_buy_base": 224944.0, "taker_buy_quote": 463960.2172 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 2.073, "high": 2.092, "low": 1.963, "close": 1.97, "volume": 482298.4, "close_time": 1769014799999, "quote_volume": 975358.9005, "trades": 8743, "taker_buy_base": 189975.7, "taker_buy_quote": 384495.9301 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.97, "high": 2.01, "low": 1.943, "close": 2.0, "volume": 428033.6, "close_time": 1769018399999, "quote_volume": 844986.538, "trades": 7727, "taker_buy_base": 215962.5, "taker_buy_quote": 426585.3545 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 1.999, "high": 2.028, "low": 1.985, "close": 2.013, "volume": 215315.7, "close_time": 1769021999999, "quote_volume": 431182.2956, "trades": 4049, "taker_buy_base": 101189.0, "taker_buy_quote": 202634.212 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 2.013, "high": 2.169, "low": 2.007, "close": 2.163, "volume": 852057.2, "close_time": 1769025599999, "quote_volume": 1783903.2356, "trades": 16388, "taker_buy_base": 502284.9, "taker_buy_quote": 1052630.9168 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 2.163, "high": 2.169, "low": 2.099, "close": 2.123, "volume": 418398.8, "close_time": 1769029199999, "quote_volume": 894559.4745, "trades": 7977, "taker_buy_base": 177355.5, "taker_buy_quote": 379131.4675 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 2.123, "high": 2.132, "low": 2.099, "close": 2.108, "volume": 131501.1, "close_time": 1769032799999, "quote_volume": 277942.3246, "trades": 2860, "taker_buy_base": 68409.7, "taker_buy_quote": 144691.1483 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 2.108, "high": 2.12, "low": 2.088, "close": 2.097, "volume": 67045.7, "close_time": 1769036399999, "quote_volume": 140795.4762, "trades": 1214, "taker_buy_base": 32367.4, "taker_buy_quote": 67966.1033 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 2.096, "high": 2.1, "low": 2.051, "close": 2.06, "volume": 99717.9, "close_time": 1769039999999, "quote_volume": 206739.2376, "trades": 1772, "taker_buy_base": 58386.5, "taker_buy_quote": 121192.5097 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 2.061, "high": 2.121, "low": 2.061, "close": 2.109, "volume": 238590.3, "close_time": 1769043599999, "quote_volume": 499801.5167, "trades": 3610, "taker_buy_base": 137383.1, "taker_buy_quote": 287725.946 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 2.108, "high": 2.138, "low": 2.101, "close": 2.117, "volume": 144537.3, "close_time": 1769047199999, "quote_volume": 306653.6425, "trades": 2748, "taker_buy_base": 72691.4, "taker_buy_quote": 154115.7313 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 2.116, "high": 2.135, "low": 2.103, "close": 2.122, "volume": 215814.4, "close_time": 1769050799999, "quote_volume": 458055.1743, "trades": 2821, "taker_buy_base": 102456.7, "taker_buy_quote": 217522.7977 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 2.122, "high": 2.149, "low": 2.108, "close": 2.138, "volume": 125486.3, "close_time": 1769054399999, "quote_volume": 267743.8178, "trades": 2138, "taker_buy_base": 60957.1, "taker_buy_quote": 130111.5503 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 2.137, "high": 2.162, "low": 2.13, "close": 2.154, "volume": 120932.6, "close_time": 1769057999999, "quote_volume": 259363.3088, "trades": 2134, "taker_buy_base": 60301.3, "taker_buy_quote": 129421.9182 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 2.153, "high": 2.174, "low": 2.129, "close": 2.138, "volume": 160373.5, "close_time": 1769061599999, "quote_volume": 345093.7448, "trades": 2906, "taker_buy_base": 73018.7, "taker_buy_quote": 157024.9121 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 2.138, "high": 2.189, "low": 2.108, "close": 2.188, "volume": 300924.7, "close_time": 1769065199999, "quote_volume": 644078.5946, "trades": 4809, "taker_buy_base": 192789.9, "taker_buy_quote": 412480.6359 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 2.188, "high": 2.209, "low": 2.147, "close": 2.161, "volume": 420606.6, "close_time": 1769068799999, "quote_volume": 916802.7334, "trades": 5542, "taker_buy_base": 225556.9, "taker_buy_quote": 491938.9362 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 2.161, "high": 2.193, "low": 2.154, "close": 2.192, "volume": 122246.5, "close_time": 1769072399999, "quote_volume": 265203.2128, "trades": 2621, "taker_buy_base": 50280.2, "taker_buy_quote": 109200.0167 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 2.191, "high": 2.229, "low": 2.187, "close": 2.216, "volume": 339074.1, "close_time": 1769075999999, "quote_volume": 748398.2002, "trades": 5674, "taker_buy_base": 185905.5, "taker_buy_quote": 410370.0633 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 2.216, "high": 2.235, "low": 2.171, "close": 2.176, "volume": 408238.4, "close_time": 1769079599999, "quote_volume": 902170.828, "trades": 6557, "taker_buy_base": 176818.0, "taker_buy_quote": 391319.8284 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 2.175, "high": 2.181, "low": 2.152, "close": 2.161, "volume": 161972.9, "close_time": 1769083199999, "quote_volume": 350665.016, "trades": 2663, "taker_buy_base": 76706.9, "taker_buy_quote": 166076.6323 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 2.16, "high": 2.16, "low": 2.134, "close": 2.153, "volume": 190634.7, "close_time": 1769086799999, "quote_volume": 409211.6902, "trades": 3768, "taker_buy_base": 93898.4, "taker_buy_quote": 201584.1189 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 2.152, "high": 2.159, "low": 2.095, "close": 2.11, "volume": 265608.3, "close_time": 1769090399999, "quote_volume": 563603.935, "trades": 3832, "taker_buy_base": 128305.9, "taker_buy_quote": 272742.8833 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 2.11, "high": 2.157, "low": 2.081, "close": 2.084, "volume": 444555.0, "close_time": 1769093999999, "quote_volume": 941695.4044, "trades": 7289, "taker_buy_base": 192312.0, "taker_buy_quote": 408028.3243 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 2.084, "high": 2.118, "low": 2.051, "close": 2.101, "volume": 408602.1, "close_time": 1769097599999, "quote_volume": 851612.6605, "trades": 6461, "taker_buy_base": 191250.5, "taker_buy_quote": 398928.0521 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 2.102, "high": 2.13, "low": 2.087, "close": 2.111, "volume": 199296.9, "close_time": 1769101199999, "quote_volume": 420440.4879, "trades": 3067, "taker_buy_base": 106983.3, "taker_buy_quote": 225642.5665 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 2.112, "high": 2.15, "low": 2.106, "close": 2.139, "volume": 162112.4, "close_time": 1769104799999, "quote_volume": 344662.883, "trades": 2884, "taker_buy_base": 86484.6, "taker_buy_quote": 183971.2701 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 2.138, "high": 2.141, "low": 2.109, "close": 2.117, "volume": 219228.1, "close_time": 1769108399999, "quote_volume": 465017.9406, "trades": 3165, "taker_buy_base": 114015.6, "taker_buy_quote": 241847.0257 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 2.116, "high": 2.154, "low": 2.109, "close": 2.134, "volume": 168055.2, "close_time": 1769111999999, "quote_volume": 358589.8047, "trades": 3527, "taker_buy_base": 92278.4, "taker_buy_quote": 196905.4474 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 2.134, "high": 2.138, "low": 2.112, "close": 2.128, "volume": 49654.3, "close_time": 1769115599999, "quote_volume": 105568.1912, "trades": 1400, "taker_buy_base": 20496.5, "taker_buy_quote": 43576.3053 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 2.129, "high": 2.177, "low": 2.125, "close": 2.174, "volume": 197821.9, "close_time": 1769119199999, "quote_volume": 426585.0054, "trades": 3492, "taker_buy_base": 109032.7, "taker_buy_quote": 234932.0294 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 2.173, "high": 2.186, "low": 2.157, "close": 2.176, "volume": 206549.0, "close_time": 1769122799999, "quote_volume": 448132.1961, "trades": 4397, "taker_buy_base": 89818.3, "taker_buy_quote": 194806.0191 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 2.176, "high": 2.2, "low": 2.164, "close": 2.172, "volume": 162063.5, "close_time": 1769126399999, "quote_volume": 353699.4168, "trades": 3605, "taker_buy_base": 90503.7, "taker_buy_quote": 197666.4686 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.172, "high": 2.188, "low": 2.144, "close": 2.155, "volume": 177902.2, "close_time": 1769129999999, "quote_volume": 385182.2631, "trades": 3260, "taker_buy_base": 87587.9, "taker_buy_quote": 189695.1427 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 2.156, "high": 2.176, "low": 2.155, "close": 2.163, "volume": 125669.3, "close_time": 1769133599999, "quote_volume": 272048.0303, "trades": 2220, "taker_buy_base": 65783.4, "taker_buy_quote": 142399.0404 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 2.161, "high": 2.166, "low": 2.136, "close": 2.141, "volume": 118715.1, "close_time": 1769137199999, "quote_volume": 255300.5778, "trades": 1641, "taker_buy_base": 55956.2, "taker_buy_quote": 120407.3882 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 2.14, "high": 2.157, "low": 2.124, "close": 2.141, "volume": 146619.5, "close_time": 1769140799999, "quote_volume": 313985.2794, "trades": 2337, "taker_buy_base": 60282.6, "taker_buy_quote": 129105.696 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 2.142, "high": 2.154, "low": 2.139, "close": 2.149, "volume": 55118.8, "close_time": 1769144399999, "quote_volume": 118285.8132, "trades": 825, "taker_buy_base": 30475.3, "taker_buy_quote": 65411.5921 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 2.148, "high": 2.153, "low": 2.135, "close": 2.145, "volume": 46659.5, "close_time": 1769147999999, "quote_volume": 99895.1208, "trades": 865, "taker_buy_base": 13405.5, "taker_buy_quote": 28724.2497 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 2.146, "high": 2.159, "low": 2.123, "close": 2.127, "volume": 161620.4, "close_time": 1769151599999, "quote_volume": 345221.878, "trades": 2439, "taker_buy_base": 90104.0, "taker_buy_quote": 192614.5043 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 2.128, "high": 2.154, "low": 2.125, "close": 2.15, "volume": 66907.2, "close_time": 1769155199999, "quote_volume": 143484.4885, "trades": 1288, "taker_buy_base": 41154.6, "taker_buy_quote": 88309.8526 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 2.149, "high": 2.158, "low": 2.127, "close": 2.142, "volume": 72160.7, "close_time": 1769158799999, "quote_volume": 154572.7136, "trades": 1514, "taker_buy_base": 33422.7, "taker_buy_quote": 71593.2875 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 2.141, "high": 2.152, "low": 2.118, "close": 2.12, "volume": 117878.5, "close_time": 1769162399999, "quote_volume": 251937.1867, "trades": 1828, "taker_buy_base": 45397.7, "taker_buy_quote": 97125.6817 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 2.12, "high": 2.121, "low": 2.097, "close": 2.107, "volume": 183721.9, "close_time": 1769165999999, "quote_volume": 387269.0418, "trades": 2649, "taker_buy_base": 60102.8, "taker_buy_quote": 126677.8596 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 2.107, "high": 2.13, "low": 2.098, "close": 2.103, "volume": 142252.6, "close_time": 1769169599999, "quote_volume": 300620.3672, "trades": 2701, "taker_buy_base": 67743.2, "taker_buy_quote": 143190.5073 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 2.103, "high": 2.117, "low": 2.084, "close": 2.087, "volume": 202481.6, "close_time": 1769173199999, "quote_volume": 424299.5319, "trades": 2487, "taker_buy_base": 100664.1, "taker_buy_quote": 210868.1813 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 2.087, "high": 2.102, "low": 2.084, "close": 2.09, "volume": 68484.4, "close_time": 1769176799999, "quote_volume": 143289.5664, "trades": 1057, "taker_buy_base": 39836.1, "taker_buy_quote": 83355.833 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 2.089, "high": 2.092, "low": 2.035, "close": 2.043, "volume": 284180.7, "close_time": 1769180399999, "quote_volume": 585955.0614, "trades": 4858, "taker_buy_base": 119068.7, "taker_buy_quote": 245775.3047 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 2.044, "high": 2.079, "low": 2.035, "close": 2.076, "volume": 334448.0, "close_time": 1769183999999, "quote_volume": 685220.0001, "trades": 6021, "taker_buy_base": 176334.2, "taker_buy_quote": 361598.1671 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 2.077, "high": 2.117, "low": 2.069, "close": 2.084, "volume": 270451.8, "close_time": 1769187599999, "quote_volume": 565816.4259, "trades": 5062, "taker_buy_base": 147842.5, "taker_buy_quote": 309326.3838 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 2.084, "high": 2.121, "low": 2.066, "close": 2.086, "volume": 402011.7, "close_time": 1769191199999, "quote_volume": 842601.1491, "trades": 6320, "taker_buy_base": 241923.3, "taker_buy_quote": 506908.0166 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 2.085, "high": 2.107, "low": 2.079, "close": 2.083, "volume": 210548.7, "close_time": 1769194799999, "quote_volume": 440920.7926, "trades": 3075, "taker_buy_base": 126642.1, "taker_buy_quote": 265629.3326 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 2.082, "high": 2.082, "low": 2.036, "close": 2.053, "volume": 240728.7, "close_time": 1769198399999, "quote_volume": 495030.9636, "trades": 5070, "taker_buy_base": 105361.0, "taker_buy_quote": 216468.7948 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 2.054, "high": 2.062, "low": 2.013, "close": 2.023, "volume": 177269.3, "close_time": 1769201999999, "quote_volume": 359953.4143, "trades": 3912, "taker_buy_base": 80599.4, "taker_buy_quote": 163722.6778 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 2.022, "high": 2.05, "low": 2.022, "close": 2.04, "volume": 135080.1, "close_time": 1769205599999, "quote_volume": 276012.3074, "trades": 2366, "taker_buy_base": 71611.8, "taker_buy_quote": 146373.9819 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 2.039, "high": 2.047, "low": 2.029, "close": 2.037, "volume": 49341.2, "close_time": 1769209199999, "quote_volume": 100461.2877, "trades": 1272, "taker_buy_base": 28881.7, "taker_buy_quote": 58801.6764 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 2.036, "high": 2.036, "low": 2.008, "close": 2.021, "volume": 182597.3, "close_time": 1769212799999, "quote_volume": 368629.1379, "trades": 2858, "taker_buy_base": 111232.4, "taker_buy_quote": 224564.1556 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.02, "high": 2.026, "low": 2.011, "close": 2.013, "volume": 58660.6, "close_time": 1769216399999, "quote_volume": 118346.5581, "trades": 998, "taker_buy_base": 28036.1, "taker_buy_quote": 56577.6809 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 2.013, "high": 2.021, "low": 1.996, "close": 2.004, "volume": 212266.5, "close_time": 1769219999999, "quote_volume": 425839.4154, "trades": 2949, "taker_buy_base": 115320.5, "taker_buy_quote": 231363.8848 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 2.004, "high": 2.006, "low": 1.993, "close": 1.998, "volume": 50301.8, "close_time": 1769223599999, "quote_volume": 100529.3333, "trades": 1402, "taker_buy_base": 24019.1, "taker_buy_quote": 48011.8597 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 1.999, "high": 2.007, "low": 1.994, "close": 1.996, "volume": 91077.0, "close_time": 1769227199999, "quote_volume": 182324.8166, "trades": 1320, "taker_buy_base": 57704.7, "taker_buy_quote": 115564.9752 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.996, "high": 2.02, "low": 1.995, "close": 2.016, "volume": 35239.2, "close_time": 1769230799999, "quote_volume": 70935.6289, "trades": 759, "taker_buy_base": 14739.5, "taker_buy_quote": 29653.4698 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 2.015, "high": 2.028, "low": 2.014, "close": 2.023, "volume": 60908.6, "close_time": 1769234399999, "quote_volume": 122990.8656, "trades": 949, "taker_buy_base": 46504.0, "taker_buy_quote": 93909.3601 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 2.024, "high": 2.024, "low": 2.005, "close": 2.011, "volume": 24249.5, "close_time": 1769237999999, "quote_volume": 48776.5694, "trades": 964, "taker_buy_base": 8695.1, "taker_buy_quote": 17493.2686 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 2.011, "high": 2.018, "low": 1.997, "close": 2.005, "volume": 67957.1, "close_time": 1769241599999, "quote_volume": 136207.6922, "trades": 869, "taker_buy_base": 47038.8, "taker_buy_quote": 94288.0139 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 2.005, "high": 2.014, "low": 2.0, "close": 2.013, "volume": 56202.8, "close_time": 1769245199999, "quote_volume": 112763.4382, "trades": 1156, "taker_buy_base": 33698.6, "taker_buy_quote": 67625.9099 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 2.012, "high": 2.015, "low": 1.989, "close": 1.993, "volume": 124161.2, "close_time": 1769248799999, "quote_volume": 248390.7348, "trades": 1854, "taker_buy_base": 53684.7, "taker_buy_quote": 107492.1648 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 1.993, "high": 2.003, "low": 1.99, "close": 1.995, "volume": 56496.4, "close_time": 1769252399999, "quote_volume": 112916.8354, "trades": 1005, "taker_buy_base": 30796.4, "taker_buy_quote": 61567.5801 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 1.994, "high": 2.007, "low": 1.994, "close": 2.003, "volume": 33695.8, "close_time": 1769255999999, "quote_volume": 67473.5921, "trades": 758, "taker_buy_base": 21489.6, "taker_buy_quote": 43042.011 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 2.003, "high": 2.009, "low": 2.0, "close": 2.002, "volume": 36731.7, "close_time": 1769259599999, "quote_volume": 73618.8715, "trades": 673, "taker_buy_base": 17331.7, "taker_buy_quote": 34747.7781 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 2.002, "high": 2.004, "low": 1.987, "close": 1.991, "volume": 57988.6, "close_time": 1769263199999, "quote_volume": 115754.4567, "trades": 829, "taker_buy_base": 21842.2, "taker_buy_quote": 43597.27 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 1.993, "high": 2.009, "low": 1.99, "close": 2.006, "volume": 61171.7, "close_time": 1769266799999, "quote_volume": 122444.3873, "trades": 938, "taker_buy_base": 38442.8, "taker_buy_quote": 76987.5019 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 2.006, "high": 2.029, "low": 2.006, "close": 2.012, "volume": 106140.6, "close_time": 1769270399999, "quote_volume": 214343.0701, "trades": 1904, "taker_buy_base": 58045.1, "taker_buy_quote": 117248.2096 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 2.013, "high": 2.057, "low": 2.002, "close": 2.04, "volume": 97752.9, "close_time": 1769273999999, "quote_volume": 198336.4002, "trades": 2160, "taker_buy_base": 54225.1, "taker_buy_quote": 110062.2593 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 2.04, "high": 2.064, "low": 2.033, "close": 2.045, "volume": 104523.5, "close_time": 1769277599999, "quote_volume": 214080.1248, "trades": 1988, "taker_buy_base": 49995.6, "taker_buy_quote": 102371.4446 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 2.046, "high": 2.05, "low": 2.034, "close": 2.047, "volume": 40599.9, "close_time": 1769281199999, "quote_volume": 82862.3514, "trades": 802, "taker_buy_base": 19757.0, "taker_buy_quote": 40335.346 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 2.046, "high": 2.049, "low": 2.028, "close": 2.029, "volume": 22430.1, "close_time": 1769284799999, "quote_volume": 45667.1554, "trades": 428, "taker_buy_base": 8675.3, "taker_buy_quote": 17680.1693 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 2.029, "high": 2.029, "low": 2.021, "close": 2.025, "volume": 16073.7, "close_time": 1769288399999, "quote_volume": 32563.6754, "trades": 287, "taker_buy_base": 8526.1, "taker_buy_quote": 17273.3321 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 2.025, "high": 2.028, "low": 1.996, "close": 2.0, "volume": 88183.8, "close_time": 1769291999999, "quote_volume": 177232.1445, "trades": 1922, "taker_buy_base": 42146.2, "taker_buy_quote": 84717.0154 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 2.001, "high": 2.018, "low": 1.998, "close": 2.016, "volume": 68632.4, "close_time": 1769295599999, "quote_volume": 137969.6849, "trades": 1507, "taker_buy_base": 37907.9, "taker_buy_quote": 76219.3762 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 2.017, "high": 2.018, "low": 2.009, "close": 2.01, "volume": 22626.9, "close_time": 1769299199999, "quote_volume": 45572.5432, "trades": 611, "taker_buy_base": 9501.7, "taker_buy_quote": 19145.3631 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2.009, "high": 2.036, "low": 2.004, "close": 2.03, "volume": 125601.6, "close_time": 1769302799999, "quote_volume": 254036.6317, "trades": 1827, "taker_buy_base": 88893.6, "taker_buy_quote": 179860.4106 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 2.029, "high": 2.046, "low": 2.025, "close": 2.025, "volume": 67087.4, "close_time": 1769306399999, "quote_volume": 136517.9535, "trades": 1314, "taker_buy_base": 36740.1, "taker_buy_quote": 74791.8553 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 2.025, "high": 2.034, "low": 2.019, "close": 2.021, "volume": 41055.8, "close_time": 1769309999999, "quote_volume": 83160.3544, "trades": 750, "taker_buy_base": 21489.4, "taker_buy_quote": 43531.2256 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 2.022, "high": 2.027, "low": 2.006, "close": 2.009, "volume": 41230.0, "close_time": 1769313599999, "quote_volume": 83100.3881, "trades": 637, "taker_buy_base": 19096.1, "taker_buy_quote": 38481.8467 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 2.008, "high": 2.016, "low": 1.996, "close": 1.998, "volume": 40981.1, "close_time": 1769317199999, "quote_volume": 82144.351, "trades": 983, "taker_buy_base": 20769.6, "taker_buy_quote": 41664.9297 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.998, "high": 2.015, "low": 1.996, "close": 2.008, "volume": 25246.0, "close_time": 1769320799999, "quote_volume": 50632.4404, "trades": 513, "taker_buy_base": 15647.0, "taker_buy_quote": 31381.343 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 2.007, "high": 2.009, "low": 1.994, "close": 2.0, "volume": 129464.1, "close_time": 1769324399999, "quote_volume": 259211.1853, "trades": 1280, "taker_buy_base": 75354.2, "taker_buy_quote": 150876.8985 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 1.999, "high": 1.999, "low": 1.961, "close": 1.974, "volume": 289150.3, "close_time": 1769327999999, "quote_volume": 572164.9988, "trades": 3968, "taker_buy_base": 92826.4, "taker_buy_quote": 183598.7878 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.975, "high": 1.983, "low": 1.97, "close": 1.977, "volume": 82292.0, "close_time": 1769331599999, "quote_volume": 162645.1083, "trades": 1269, "taker_buy_base": 32327.7, "taker_buy_quote": 63905.0336 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.977, "high": 1.997, "low": 1.975, "close": 1.987, "volume": 72995.5, "close_time": 1769335199999, "quote_volume": 145168.5536, "trades": 1318, "taker_buy_base": 35979.1, "taker_buy_quote": 71583.7656 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.987, "high": 2.011, "low": 1.984, "close": 2.001, "volume": 61391.9, "close_time": 1769338799999, "quote_volume": 122891.9864, "trades": 991, "taker_buy_base": 27183.3, "taker_buy_quote": 54378.6356 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 2.001, "high": 2.006, "low": 1.982, "close": 1.986, "volume": 71384.9, "close_time": 1769342399999, "quote_volume": 142371.6577, "trades": 1117, "taker_buy_base": 26732.2, "taker_buy_quote": 53337.6896 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.985, "high": 1.99, "low": 1.976, "close": 1.982, "volume": 74779.9, "close_time": 1769345999999, "quote_volume": 148257.0605, "trades": 1154, "taker_buy_base": 32849.0, "taker_buy_quote": 65147.0692 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.982, "high": 1.991, "low": 1.97, "close": 1.979, "volume": 100499.5, "close_time": 1769349599999, "quote_volume": 198657.6267, "trades": 1193, "taker_buy_base": 56037.8, "taker_buy_quote": 110752.8629 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.979, "high": 1.979, "low": 1.952, "close": 1.963, "volume": 86896.5, "close_time": 1769353199999, "quote_volume": 170586.0553, "trades": 1379, "taker_buy_base": 32081.7, "taker_buy_quote": 63018.2892 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.962, "high": 1.974, "low": 1.959, "close": 1.966, "volume": 61682.3, "close_time": 1769356799999, "quote_volume": 121249.9427, "trades": 1214, "taker_buy_base": 36571.6, "taker_buy_quote": 71914.1818 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.965, "high": 1.965, "low": 1.885, "close": 1.902, "volume": 587782.3, "close_time": 1769360399999, "quote_volume": 1132590.8076, "trades": 13886, "taker_buy_base": 275794.9, "taker_buy_quote": 531272.159 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.901, "high": 1.914, "low": 1.901, "close": 1.904, "volume": 119840.2, "close_time": 1769363999999, "quote_volume": 228503.927, "trades": 2213, "taker_buy_base": 68655.5, "taker_buy_quote": 130904.9069 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.903, "high": 1.904, "low": 1.869, "close": 1.881, "volume": 259912.7, "close_time": 1769367599999, "quote_volume": 489979.4183, "trades": 3422, "taker_buy_base": 109340.5, "taker_buy_quote": 206134.1485 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.882, "high": 1.882, "low": 1.814, "close": 1.825, "volume": 459019.6, "close_time": 1769371199999, "quote_volume": 846329.3271, "trades": 6433, "taker_buy_base": 174454.4, "taker_buy_quote": 321834.9955 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.826, "high": 1.845, "low": 1.818, "close": 1.837, "volume": 237057.9, "close_time": 1769374799999, "quote_volume": 434100.4305, "trades": 2683, "taker_buy_base": 116116.7, "taker_buy_quote": 212742.2697 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.837, "high": 1.857, "low": 1.836, "close": 1.851, "volume": 140686.2, "close_time": 1769378399999, "quote_volume": 260114.5934, "trades": 2063, "taker_buy_base": 72519.7, "taker_buy_quote": 134118.8945 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.852, "high": 1.853, "low": 1.829, "close": 1.844, "volume": 119673.1, "close_time": 1769381999999, "quote_volume": 220112.9595, "trades": 1494, "taker_buy_base": 55556.2, "taker_buy_quote": 102248.3192 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.843, "high": 1.856, "low": 1.829, "close": 1.847, "volume": 81561.9, "close_time": 1769385599999, "quote_volume": 150469.3848, "trades": 1229, "taker_buy_base": 49754.9, "taker_buy_quote": 91829.9386 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.847, "high": 1.872, "low": 1.845, "close": 1.863, "volume": 121855.7, "close_time": 1769389199999, "quote_volume": 226524.5087, "trades": 1809, "taker_buy_base": 64055.1, "taker_buy_quote": 119139.297 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.862, "high": 1.902, "low": 1.862, "close": 1.893, "volume": 208120.2, "close_time": 1769392799999, "quote_volume": 393103.7457, "trades": 3096, "taker_buy_base": 100651.5, "taker_buy_quote": 190085.8953 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.893, "high": 1.909, "low": 1.88, "close": 1.89, "volume": 107320.7, "close_time": 1769396399999, "quote_volume": 203295.4659, "trades": 1677, "taker_buy_base": 52367.1, "taker_buy_quote": 99285.555 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.89, "high": 1.902, "low": 1.878, "close": 1.888, "volume": 44388.5, "close_time": 1769399999999, "quote_volume": 83854.3975, "trades": 774, "taker_buy_base": 20209.7, "taker_buy_quote": 38191.5217 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.889, "high": 1.914, "low": 1.883, "close": 1.902, "volume": 47890.8, "close_time": 1769403599999, "quote_volume": 91096.5695, "trades": 815, "taker_buy_base": 24427.3, "taker_buy_quote": 46482.0135 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.903, "high": 1.915, "low": 1.901, "close": 1.911, "volume": 22375.3, "close_time": 1769407199999, "quote_volume": 42745.5089, "trades": 458, "taker_buy_base": 12715.1, "taker_buy_quote": 24290.6687 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.911, "high": 1.92, "low": 1.906, "close": 1.915, "volume": 76650.2, "close_time": 1769410799999, "quote_volume": 146689.3173, "trades": 1237, "taker_buy_base": 42204.3, "taker_buy_quote": 80790.5827 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.914, "high": 1.927, "low": 1.901, "close": 1.925, "volume": 78838.5, "close_time": 1769414399999, "quote_volume": 150766.4575, "trades": 1308, "taker_buy_base": 50273.8, "taker_buy_quote": 96184.8366 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.925, "high": 1.931, "low": 1.905, "close": 1.909, "volume": 143035.3, "close_time": 1769417999999, "quote_volume": 274230.5166, "trades": 2067, "taker_buy_base": 62877.1, "taker_buy_quote": 120539.411 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.909, "high": 1.91, "low": 1.886, "close": 1.89, "volume": 43303.6, "close_time": 1769421599999, "quote_volume": 82129.1437, "trades": 1059, "taker_buy_base": 15548.4, "taker_buy_quote": 29462.1881 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.891, "high": 1.904, "low": 1.891, "close": 1.896, "volume": 58730.3, "close_time": 1769425199999, "quote_volume": 111474.733, "trades": 778, "taker_buy_base": 21124.2, "taker_buy_quote": 40086.2541 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.897, "high": 1.903, "low": 1.895, "close": 1.902, "volume": 45579.7, "close_time": 1769428799999, "quote_volume": 86533.9927, "trades": 703, "taker_buy_base": 29342.1, "taker_buy_quote": 55692.6934 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.902, "high": 1.912, "low": 1.901, "close": 1.911, "volume": 49300.0, "close_time": 1769432399999, "quote_volume": 94044.9615, "trades": 942, "taker_buy_base": 27657.2, "taker_buy_quote": 52772.4466 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.912, "high": 1.925, "low": 1.909, "close": 1.919, "volume": 66739.4, "close_time": 1769435999999, "quote_volume": 127956.1192, "trades": 2051, "taker_buy_base": 38110.1, "taker_buy_quote": 73047.6125 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.918, "high": 1.944, "low": 1.896, "close": 1.934, "volume": 136348.5, "close_time": 1769439599999, "quote_volume": 261929.4815, "trades": 2579, "taker_buy_base": 60867.3, "taker_buy_quote": 116911.2058 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.933, "high": 1.961, "low": 1.908, "close": 1.927, "volume": 204280.9, "close_time": 1769443199999, "quote_volume": 395245.2519, "trades": 2940, "taker_buy_base": 90659.8, "taker_buy_quote": 175482.3147 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.927, "high": 1.953, "low": 1.926, "close": 1.935, "volume": 100258.8, "close_time": 1769446799999, "quote_volume": 194384.0182, "trades": 1566, "taker_buy_base": 51712.3, "taker_buy_quote": 100226.3004 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.934, "high": 1.976, "low": 1.926, "close": 1.967, "volume": 233284.9, "close_time": 1769450399999, "quote_volume": 454687.5339, "trades": 3723, "taker_buy_base": 151414.0, "taker_buy_quote": 295313.3599 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.967, "high": 1.967, "low": 1.94, "close": 1.953, "volume": 84364.4, "close_time": 1769453999999, "quote_volume": 164742.5517, "trades": 1657, "taker_buy_base": 37679.2, "taker_buy_quote": 73589.0656 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.954, "high": 1.96, "low": 1.932, "close": 1.934, "volume": 44842.8, "close_time": 1769457599999, "quote_volume": 87211.3461, "trades": 925, "taker_buy_base": 24099.9, "taker_buy_quote": 46889.3284 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.933, "high": 1.938, "low": 1.922, "close": 1.931, "volume": 102736.2, "close_time": 1769461199999, "quote_volume": 198109.4821, "trades": 1641, "taker_buy_base": 40819.7, "taker_buy_quote": 78750.9055 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 1.93, "high": 1.949, "low": 1.924, "close": 1.937, "volume": 76294.4, "close_time": 1769464799999, "quote_volume": 147760.2693, "trades": 1679, "taker_buy_base": 45861.6, "taker_buy_quote": 88846.4369 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 1.938, "high": 1.948, "low": 1.935, "close": 1.938, "volume": 41256.5, "close_time": 1769468399999, "quote_volume": 80037.9646, "trades": 824, "taker_buy_base": 24963.6, "taker_buy_quote": 48434.4413 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 1.938, "high": 1.941, "low": 1.926, "close": 1.933, "volume": 39838.6, "close_time": 1769471999999, "quote_volume": 77010.9871, "trades": 648, "taker_buy_base": 22198.8, "taker_buy_quote": 42902.5703 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.933, "high": 1.937, "low": 1.927, "close": 1.936, "volume": 36845.3, "close_time": 1769475599999, "quote_volume": 71199.6589, "trades": 641, "taker_buy_base": 18761.2, "taker_buy_quote": 36277.4006 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 1.935, "high": 1.948, "low": 1.927, "close": 1.935, "volume": 111809.2, "close_time": 1769479199999, "quote_volume": 216425.0875, "trades": 2048, "taker_buy_base": 55407.9, "taker_buy_quote": 107319.3715 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 1.936, "high": 1.947, "low": 1.935, "close": 1.94, "volume": 39982.8, "close_time": 1769482799999, "quote_volume": 77586.1106, "trades": 794, "taker_buy_base": 18539.7, "taker_buy_quote": 35983.3885 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 1.939, "high": 1.943, "low": 1.927, "close": 1.932, "volume": 138984.6, "close_time": 1769486399999, "quote_volume": 269003.5438, "trades": 1405, "taker_buy_base": 59609.3, "taker_buy_quote": 115475.7566 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.932, "high": 1.942, "low": 1.927, "close": 1.932, "volume": 38087.5, "close_time": 1769489999999, "quote_volume": 73683.3374, "trades": 567, "taker_buy_base": 18865.0, "taker_buy_quote": 36498.1668 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.931, "high": 1.933, "low": 1.918, "close": 1.924, "volume": 22254.3, "close_time": 1769493599999, "quote_volume": 42794.945, "trades": 313, "taker_buy_base": 8756.2, "taker_buy_quote": 16851.6697 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.923, "high": 1.93, "low": 1.89, "close": 1.904, "volume": 143705.6, "close_time": 1769497199999, "quote_volume": 274397.6793, "trades": 1813, "taker_buy_base": 55572.1, "taker_buy_quote": 106198.1427 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.904, "high": 1.904, "low": 1.882, "close": 1.893, "volume": 143821.2, "close_time": 1769500799999, "quote_volume": 272138.5691, "trades": 1911, "taker_buy_base": 62462.9, "taker_buy_quote": 118156.9331 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.893, "high": 1.899, "low": 1.878, "close": 1.885, "volume": 52426.0, "close_time": 1769504399999, "quote_volume": 98838.8999, "trades": 666, "taker_buy_base": 22929.0, "taker_buy_quote": 43241.5641 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.884, "high": 1.884, "low": 1.873, "close": 1.876, "volume": 63245.8, "close_time": 1769507999999, "quote_volume": 118739.4519, "trades": 766, "taker_buy_base": 32992.7, "taker_buy_quote": 61961.6225 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.876, "high": 1.884, "low": 1.874, "close": 1.875, "volume": 44494.6, "close_time": 1769511599999, "quote_volume": 83575.1812, "trades": 805, "taker_buy_base": 23427.1, "taker_buy_quote": 44023.0523 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.876, "high": 1.891, "low": 1.875, "close": 1.882, "volume": 30672.4, "close_time": 1769515199999, "quote_volume": 57787.8202, "trades": 450, "taker_buy_base": 20189.1, "taker_buy_quote": 38030.2987 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.883, "high": 1.892, "low": 1.88, "close": 1.891, "volume": 44990.3, "close_time": 1769518799999, "quote_volume": 84795.577, "trades": 439, "taker_buy_base": 21228.0, "taker_buy_quote": 40009.8707 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.892, "high": 1.893, "low": 1.869, "close": 1.88, "volume": 51392.5, "close_time": 1769522399999, "quote_volume": 96585.0453, "trades": 927, "taker_buy_base": 24070.8, "taker_buy_quote": 45259.3093 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.88, "high": 1.913, "low": 1.877, "close": 1.883, "volume": 144175.2, "close_time": 1769525999999, "quote_volume": 273047.4069, "trades": 2449, "taker_buy_base": 79295.4, "taker_buy_quote": 150372.2576 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.884, "high": 1.905, "low": 1.877, "close": 1.904, "volume": 93353.6, "close_time": 1769529599999, "quote_volume": 176676.9466, "trades": 1717, "taker_buy_base": 58132.2, "taker_buy_quote": 110174.3045 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.905, "high": 1.918, "low": 1.893, "close": 1.901, "volume": 116800.0, "close_time": 1769533199999, "quote_volume": 222758.5373, "trades": 1864, "taker_buy_base": 66623.4, "taker_buy_quote": 127139.994 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.902, "high": 1.902, "low": 1.85, "close": 1.855, "volume": 121779.6, "close_time": 1769536799999, "quote_volume": 227639.6253, "trades": 2335, "taker_buy_base": 58974.4, "taker_buy_quote": 110175.3209 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.854, "high": 1.882, "low": 1.85, "close": 1.873, "volume": 77532.5, "close_time": 1769540399999, "quote_volume": 144388.8997, "trades": 1408, "taker_buy_base": 39283.5, "taker_buy_quote": 73233.8761 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.872, "high": 1.873, "low": 1.861, "close": 1.868, "volume": 41531.8, "close_time": 1769543999999, "quote_volume": 77523.8027, "trades": 1102, "taker_buy_base": 24680.4, "taker_buy_quote": 46075.6103 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.868, "high": 1.925, "low": 1.862, "close": 1.918, "volume": 124487.1, "close_time": 1769547599999, "quote_volume": 236501.029, "trades": 1982, "taker_buy_base": 71603.4, "taker_buy_quote": 136163.4906 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.919, "high": 1.925, "low": 1.895, "close": 1.897, "volume": 55531.6, "close_time": 1769551199999, "quote_volume": 106061.7484, "trades": 1192, "taker_buy_base": 31509.6, "taker_buy_quote": 60197.7318 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.898, "high": 1.922, "low": 1.897, "close": 1.907, "volume": 48223.4, "close_time": 1769554799999, "quote_volume": 91999.0415, "trades": 877, "taker_buy_base": 27876.3, "taker_buy_quote": 53174.9107 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.909, "high": 1.925, "low": 1.903, "close": 1.912, "volume": 84109.1, "close_time": 1769558399999, "quote_volume": 161111.7412, "trades": 1245, "taker_buy_base": 44956.2, "taker_buy_quote": 86086.2231 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.912, "high": 1.913, "low": 1.891, "close": 1.901, "volume": 82822.0, "close_time": 1769561999999, "quote_volume": 157570.3857, "trades": 1338, "taker_buy_base": 30712.7, "taker_buy_quote": 58529.5909 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.902, "high": 1.914, "low": 1.89, "close": 1.913, "volume": 95980.0, "close_time": 1769565599999, "quote_volume": 182452.657, "trades": 1542, "taker_buy_base": 38619.6, "taker_buy_quote": 73458.1048 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.913, "high": 1.931, "low": 1.907, "close": 1.928, "volume": 89121.4, "close_time": 1769569199999, "quote_volume": 170892.9834, "trades": 1535, "taker_buy_base": 45165.6, "taker_buy_quote": 86651.9835 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.927, "high": 1.972, "low": 1.922, "close": 1.949, "volume": 139279.8, "close_time": 1769572799999, "quote_volume": 271239.1602, "trades": 3880, "taker_buy_base": 68480.9, "taker_buy_quote": 133540.6534 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.948, "high": 1.953, "low": 1.925, "close": 1.93, "volume": 155062.0, "close_time": 1769576399999, "quote_volume": 300291.8422, "trades": 2619, "taker_buy_base": 75361.6, "taker_buy_quote": 145993.0768 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.931, "high": 1.945, "low": 1.926, "close": 1.936, "volume": 88350.9, "close_time": 1769579999999, "quote_volume": 170751.5663, "trades": 1218, "taker_buy_base": 28856.5, "taker_buy_quote": 55769.6323 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.937, "high": 1.959, "low": 1.936, "close": 1.953, "volume": 76297.1, "close_time": 1769583599999, "quote_volume": 148491.8881, "trades": 925, "taker_buy_base": 51096.5, "taker_buy_quote": 99493.75 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.954, "high": 1.967, "low": 1.95, "close": 1.96, "volume": 83737.7, "close_time": 1769587199999, "quote_volume": 164045.0243, "trades": 849, "taker_buy_base": 37444.8, "taker_buy_quote": 73398.6398 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.961, "high": 1.978, "low": 1.961, "close": 1.975, "volume": 71411.5, "close_time": 1769590799999, "quote_volume": 140663.3666, "trades": 2178, "taker_buy_base": 27243.5, "taker_buy_quote": 53667.9144 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 1.974, "high": 2.016, "low": 1.97, "close": 2.01, "volume": 173632.6, "close_time": 1769594399999, "quote_volume": 345883.8002, "trades": 3009, "taker_buy_base": 96406.8, "taker_buy_quote": 192136.0639 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 2.011, "high": 2.022, "low": 2.004, "close": 2.016, "volume": 136908.3, "close_time": 1769597999999, "quote_volume": 275651.8186, "trades": 2420, "taker_buy_base": 64735.2, "taker_buy_quote": 130376.3483 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 2.015, "high": 2.047, "low": 2.005, "close": 2.044, "volume": 173961.2, "close_time": 1769601599999, "quote_volume": 352082.0147, "trades": 3407, "taker_buy_base": 79839.8, "taker_buy_quote": 161529.3766 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 2.044, "high": 2.057, "low": 2.036, "close": 2.046, "volume": 243023.8, "close_time": 1769605199999, "quote_volume": 496737.7011, "trades": 3348, "taker_buy_base": 86015.1, "taker_buy_quote": 175898.1821 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 2.047, "high": 2.084, "low": 2.04, "close": 2.043, "volume": 457995.7, "close_time": 1769608799999, "quote_volume": 944905.1196, "trades": 7062, "taker_buy_base": 247488.2, "taker_buy_quote": 510962.0825 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 2.043, "high": 2.052, "low": 1.993, "close": 2.002, "volume": 255326.9, "close_time": 1769612399999, "quote_volume": 515731.5443, "trades": 3641, "taker_buy_base": 91074.8, "taker_buy_quote": 183964.9711 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 2.002, "high": 2.02, "low": 1.981, "close": 2.003, "volume": 166213.7, "close_time": 1769615999999, "quote_volume": 332507.1223, "trades": 2424, "taker_buy_base": 70007.2, "taker_buy_quote": 140143.9789 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 2.004, "high": 2.02, "low": 1.991, "close": 2.01, "volume": 107439.2, "close_time": 1769619599999, "quote_volume": 215259.423, "trades": 1791, "taker_buy_base": 48104.6, "taker_buy_quote": 96416.639 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 2.011, "high": 2.034, "low": 1.991, "close": 2.023, "volume": 150259.4, "close_time": 1769623199999, "quote_volume": 302346.1228, "trades": 2425, "taker_buy_base": 79464.3, "taker_buy_quote": 159999.1633 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 2.024, "high": 2.025, "low": 1.994, "close": 2.019, "volume": 189507.6, "close_time": 1769626799999, "quote_volume": 381282.259, "trades": 3000, "taker_buy_base": 82828.8, "taker_buy_quote": 166835.9133 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 2.02, "high": 2.038, "low": 2.001, "close": 2.015, "volume": 117088.4, "close_time": 1769630399999, "quote_volume": 236273.2561, "trades": 2705, "taker_buy_base": 66702.6, "taker_buy_quote": 134623.8987 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 2.016, "high": 2.032, "low": 1.997, "close": 2.004, "volume": 119318.6, "close_time": 1769633999999, "quote_volume": 240129.5511, "trades": 2056, "taker_buy_base": 52582.8, "taker_buy_quote": 105941.6592 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 2.004, "high": 2.03, "low": 1.986, "close": 2.018, "volume": 135414.3, "close_time": 1769637599999, "quote_volume": 272162.8154, "trades": 2498, "taker_buy_base": 80597.4, "taker_buy_quote": 162160.6224 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 2.018, "high": 2.028, "low": 2.001, "close": 2.027, "volume": 45752.2, "close_time": 1769641199999, "quote_volume": 92154.076, "trades": 862, "taker_buy_base": 25599.9, "taker_buy_quote": 51601.7993 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 2.027, "high": 2.027, "low": 2.011, "close": 2.014, "volume": 120542.0, "close_time": 1769644799999, "quote_volume": 243263.3232, "trades": 1745, "taker_buy_base": 52463.0, "taker_buy_quote": 105861.1547 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 2.015, "high": 2.024, "low": 2.0, "close": 2.004, "volume": 84201.5, "close_time": 1769648399999, "quote_volume": 169436.4498, "trades": 1784, "taker_buy_base": 40605.1, "taker_buy_quote": 81717.8129 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 2.004, "high": 2.01, "low": 1.971, "close": 1.977, "volume": 119544.2, "close_time": 1769651999999, "quote_volume": 237038.1061, "trades": 2082, "taker_buy_base": 51318.6, "taker_buy_quote": 101747.6149 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.978, "high": 1.987, "low": 1.93, "close": 1.945, "volume": 226058.8, "close_time": 1769655599999, "quote_volume": 442043.6897, "trades": 3932, "taker_buy_base": 81124.2, "taker_buy_quote": 158595.4618 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.944, "high": 1.961, "low": 1.942, "close": 1.953, "volume": 98293.5, "close_time": 1769659199999, "quote_volume": 192338.7157, "trades": 2242, "taker_buy_base": 59772.1, "taker_buy_quote": 116994.6071 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.952, "high": 1.972, "low": 1.949, "close": 1.962, "volume": 69877.2, "close_time": 1769662799999, "quote_volume": 136962.1083, "trades": 1362, "taker_buy_base": 35843.7, "taker_buy_quote": 70350.3632 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.962, "high": 1.965, "low": 1.952, "close": 1.96, "volume": 30056.2, "close_time": 1769666399999, "quote_volume": 58864.0613, "trades": 856, "taker_buy_base": 16099.8, "taker_buy_quote": 31554.1861 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.96, "high": 1.965, "low": 1.948, "close": 1.962, "volume": 44947.8, "close_time": 1769669999999, "quote_volume": 87905.541, "trades": 783, "taker_buy_base": 17151.9, "taker_buy_quote": 33546.2055 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 1.962, "high": 1.974, "low": 1.954, "close": 1.974, "volume": 64158.7, "close_time": 1769673599999, "quote_volume": 126189.8809, "trades": 1343, "taker_buy_base": 30544.7, "taker_buy_quote": 60057.8942 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.974, "high": 1.998, "low": 1.968, "close": 1.973, "volume": 152026.0, "close_time": 1769677199999, "quote_volume": 301583.3337, "trades": 3517, "taker_buy_base": 93491.1, "taker_buy_quote": 185481.6644 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.973, "high": 1.978, "low": 1.964, "close": 1.974, "volume": 72570.2, "close_time": 1769680799999, "quote_volume": 143128.3811, "trades": 1309, "taker_buy_base": 30574.5, "taker_buy_quote": 60331.3252 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.974, "high": 1.978, "low": 1.957, "close": 1.96, "volume": 130522.6, "close_time": 1769684399999, "quote_volume": 256600.302, "trades": 1553, "taker_buy_base": 43512.2, "taker_buy_quote": 85512.974 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.961, "high": 1.963, "low": 1.942, "close": 1.947, "volume": 92135.8, "close_time": 1769687999999, "quote_volume": 179860.4294, "trades": 1339, "taker_buy_base": 42679.4, "taker_buy_quote": 83412.3694 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.948, "high": 1.952, "low": 1.934, "close": 1.948, "volume": 47734.3, "close_time": 1769691599999, "quote_volume": 92818.4039, "trades": 996, "taker_buy_base": 27494.5, "taker_buy_quote": 53469.758 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.949, "high": 1.965, "low": 1.949, "close": 1.964, "volume": 57898.6, "close_time": 1769695199999, "quote_volume": 113273.6148, "trades": 1030, "taker_buy_base": 40721.0, "taker_buy_quote": 79674.9939 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.965, "high": 1.973, "low": 1.912, "close": 1.918, "volume": 128021.5, "close_time": 1769698799999, "quote_volume": 248408.5758, "trades": 2549, "taker_buy_base": 55175.1, "taker_buy_quote": 106804.6127 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.919, "high": 1.919, "low": 1.855, "close": 1.89, "volume": 510244.1, "close_time": 1769702399999, "quote_volume": 960520.515, "trades": 9823, "taker_buy_base": 220696.3, "taker_buy_quote": 415184.0435 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.89, "high": 1.946, "low": 1.875, "close": 1.945, "volume": 246861.1, "close_time": 1769705999999, "quote_volume": 470804.0697, "trades": 5548, "taker_buy_base": 129201.2, "taker_buy_quote": 246684.3771 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 1.944, "high": 1.964, "low": 1.927, "close": 1.928, "volume": 213662.3, "close_time": 1769709599999, "quote_volume": 415701.9877, "trades": 4277, "taker_buy_base": 86011.2, "taker_buy_quote": 167473.7512 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.928, "high": 1.935, "low": 1.881, "close": 1.883, "volume": 265550.0, "close_time": 1769713199999, "quote_volume": 506885.6173, "trades": 4779, "taker_buy_base": 113513.5, "taker_buy_quote": 216864.4521 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.883, "high": 1.911, "low": 1.868, "close": 1.892, "volume": 152250.2, "close_time": 1769716799999, "quote_volume": 287338.2175, "trades": 3476, "taker_buy_base": 69763.4, "taker_buy_quote": 131806.1513 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.892, "high": 1.917, "low": 1.884, "close": 1.915, "volume": 70086.2, "close_time": 1769720399999, "quote_volume": 133109.6645, "trades": 1388, "taker_buy_base": 42193.2, "taker_buy_quote": 80142.6936 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 1.917, "high": 1.94, "low": 1.916, "close": 1.926, "volume": 162830.3, "close_time": 1769723999999, "quote_volume": 314170.7316, "trades": 3004, "taker_buy_base": 104816.4, "taker_buy_quote": 202270.375 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 1.927, "high": 1.939, "low": 1.922, "close": 1.936, "volume": 41834.6, "close_time": 1769727599999, "quote_volume": 80725.1055, "trades": 775, "taker_buy_base": 24231.0, "taker_buy_quote": 46762.0446 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 1.937, "high": 1.94, "low": 1.921, "close": 1.924, "volume": 40670.4, "close_time": 1769731199999, "quote_volume": 78412.9936, "trades": 898, "taker_buy_base": 12022.4, "taker_buy_quote": 23178.9976 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.923, "high": 1.931, "low": 1.904, "close": 1.908, "volume": 105765.6, "close_time": 1769734799999, "quote_volume": 202604.9137, "trades": 1373, "taker_buy_base": 57495.4, "taker_buy_quote": 110179.1345 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 1.908, "high": 1.922, "low": 1.841, "close": 1.916, "volume": 497028.9, "close_time": 1769738399999, "quote_volume": 935983.6811, "trades": 8125, "taker_buy_base": 225178.9, "taker_buy_quote": 424117.7335 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 1.916, "high": 1.916, "low": 1.87, "close": 1.88, "volume": 215571.1, "close_time": 1769741999999, "quote_volume": 407698.5937, "trades": 4012, "taker_buy_base": 87060.3, "taker_buy_quote": 164676.3828 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 1.881, "high": 1.896, "low": 1.86, "close": 1.863, "volume": 152541.9, "close_time": 1769745599999, "quote_volume": 285979.843, "trades": 2137, "taker_buy_base": 76613.6, "taker_buy_quote": 143840.6687 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.864, "high": 1.885, "low": 1.846, "close": 1.85, "volume": 120294.9, "close_time": 1769749199999, "quote_volume": 224351.9568, "trades": 1892, "taker_buy_base": 48842.2, "taker_buy_quote": 91135.5997 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 1.851, "high": 1.854, "low": 1.841, "close": 1.842, "volume": 70941.1, "close_time": 1769752799999, "quote_volume": 130896.6814, "trades": 1107, "taker_buy_base": 33343.1, "taker_buy_quote": 61529.7194 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.841, "high": 1.842, "low": 1.788, "close": 1.795, "volume": 361028.8, "close_time": 1769756399999, "quote_volume": 651910.5569, "trades": 3312, "taker_buy_base": 170313.8, "taker_buy_quote": 307227.2109 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.796, "high": 1.834, "low": 1.796, "close": 1.813, "volume": 96966.1, "close_time": 1769759999999, "quote_volume": 176291.7985, "trades": 1694, "taker_buy_base": 61977.2, "taker_buy_quote": 112634.0378 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.812, "high": 1.825, "low": 1.802, "close": 1.808, "volume": 68660.1, "close_time": 1769763599999, "quote_volume": 124359.4129, "trades": 1045, "taker_buy_base": 33658.9, "taker_buy_quote": 60950.6996 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.808, "high": 1.813, "low": 1.794, "close": 1.808, "volume": 119361.2, "close_time": 1769767199999, "quote_volume": 215353.7163, "trades": 1687, "taker_buy_base": 58904.4, "taker_buy_quote": 106318.8938 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.808, "high": 1.823, "low": 1.804, "close": 1.812, "volume": 49755.6, "close_time": 1769770799999, "quote_volume": 90195.5206, "trades": 767, "taker_buy_base": 22853.2, "taker_buy_quote": 41430.8406 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.812, "high": 1.852, "low": 1.811, "close": 1.847, "volume": 85157.1, "close_time": 1769774399999, "quote_volume": 155972.5989, "trades": 1332, "taker_buy_base": 41009.9, "taker_buy_quote": 75227.1009 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.848, "high": 1.849, "low": 1.819, "close": 1.826, "volume": 93453.1, "close_time": 1769777999999, "quote_volume": 171549.4657, "trades": 1362, "taker_buy_base": 34484.8, "taker_buy_quote": 63267.8618 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.826, "high": 1.85, "low": 1.818, "close": 1.824, "volume": 150682.7, "close_time": 1769781599999, "quote_volume": 275804.5086, "trades": 2629, "taker_buy_base": 69472.4, "taker_buy_quote": 127203.9707 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.825, "high": 1.855, "low": 1.822, "close": 1.829, "volume": 201785.2, "close_time": 1769785199999, "quote_volume": 370640.1974, "trades": 3382, "taker_buy_base": 107341.9, "taker_buy_quote": 197252.3321 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.83, "high": 1.843, "low": 1.791, "close": 1.822, "volume": 252760.7, "close_time": 1769788799999, "quote_volume": 460270.3353, "trades": 3869, "taker_buy_base": 100877.8, "taker_buy_quote": 183816.3525 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.821, "high": 1.848, "low": 1.808, "close": 1.825, "volume": 122916.3, "close_time": 1769792399999, "quote_volume": 224749.3158, "trades": 2364, "taker_buy_base": 59715.6, "taker_buy_quote": 109195.8441 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.826, "high": 1.844, "low": 1.811, "close": 1.825, "volume": 80069.9, "close_time": 1769795999999, "quote_volume": 146387.0188, "trades": 1579, "taker_buy_base": 38275.6, "taker_buy_quote": 69992.4017 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.825, "high": 1.841, "low": 1.768, "close": 1.828, "volume": 474227.7, "close_time": 1769799599999, "quote_volume": 850693.9687, "trades": 6764, "taker_buy_base": 235397.8, "taker_buy_quote": 422836.1197 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.828, "high": 1.84, "low": 1.779, "close": 1.784, "volume": 419078.0, "close_time": 1769803199999, "quote_volume": 757823.8607, "trades": 5724, "taker_buy_base": 211247.1, "taker_buy_quote": 382265.6812 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.783, "high": 1.783, "low": 1.739, "close": 1.761, "volume": 438525.3, "close_time": 1769806799999, "quote_volume": 771213.0072, "trades": 5583, "taker_buy_base": 180432.4, "taker_buy_quote": 317317.6304 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.761, "high": 1.776, "low": 1.752, "close": 1.765, "volume": 170900.6, "close_time": 1769810399999, "quote_volume": 301609.7853, "trades": 3228, "taker_buy_base": 83385.4, "taker_buy_quote": 147172.665 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.766, "high": 1.773, "low": 1.75, "close": 1.763, "volume": 91602.2, "close_time": 1769813999999, "quote_volume": 161352.7758, "trades": 1102, "taker_buy_base": 48639.5, "taker_buy_quote": 85726.0979 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.764, "high": 1.765, "low": 1.736, "close": 1.756, "volume": 188372.4, "close_time": 1769817599999, "quote_volume": 329055.2538, "trades": 1763, "taker_buy_base": 98849.6, "taker_buy_quote": 172641.2889 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.756, "high": 1.761, "low": 1.742, "close": 1.747, "volume": 72974.9, "close_time": 1769821199999, "quote_volume": 127791.323, "trades": 972, "taker_buy_base": 36475.6, "taker_buy_quote": 63843.2328 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.747, "high": 1.753, "low": 1.722, "close": 1.738, "volume": 192838.3, "close_time": 1769824799999, "quote_volume": 334489.3935, "trades": 1979, "taker_buy_base": 84631.3, "taker_buy_quote": 146832.7414 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.738, "high": 1.754, "low": 1.728, "close": 1.748, "volume": 93126.1, "close_time": 1769828399999, "quote_volume": 161988.2174, "trades": 1128, "taker_buy_base": 58633.3, "taker_buy_quote": 102109.3685 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.747, "high": 1.75, "low": 1.734, "close": 1.734, "volume": 34141.2, "close_time": 1769831999999, "quote_volume": 59478.9696, "trades": 482, "taker_buy_base": 15219.3, "taker_buy_quote": 26523.231 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.734, "high": 1.737, "low": 1.714, "close": 1.715, "volume": 87283.5, "close_time": 1769835599999, "quote_volume": 150554.4086, "trades": 996, "taker_buy_base": 23405.7, "taker_buy_quote": 40375.2687 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.715, "high": 1.748, "low": 1.707, "close": 1.73, "volume": 126162.5, "close_time": 1769839199999, "quote_volume": 217700.4595, "trades": 1349, "taker_buy_base": 69370.3, "taker_buy_quote": 119714.1731 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.73, "high": 1.732, "low": 1.71, "close": 1.722, "volume": 138253.5, "close_time": 1769842799999, "quote_volume": 237757.6294, "trades": 1519, "taker_buy_base": 81619.5, "taker_buy_quote": 140382.0845 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.721, "high": 1.726, "low": 1.697, "close": 1.701, "volume": 193268.8, "close_time": 1769846399999, "quote_volume": 329990.9627, "trades": 2463, "taker_buy_base": 67227.2, "taker_buy_quote": 114946.3971 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.702, "high": 1.704, "low": 1.65, "close": 1.667, "volume": 529776.1, "close_time": 1769849999999, "quote_volume": 885757.8472, "trades": 6077, "taker_buy_base": 214370.0, "taker_buy_quote": 358443.3124 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.668, "high": 1.695, "low": 1.659, "close": 1.667, "volume": 359234.2, "close_time": 1769853599999, "quote_volume": 600919.1986, "trades": 2094, "taker_buy_base": 178118.2, "taker_buy_quote": 298030.1558 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.667, "high": 1.683, "low": 1.663, "close": 1.677, "volume": 62524.8, "close_time": 1769857199999, "quote_volume": 104647.2567, "trades": 651, "taker_buy_base": 23257.4, "taker_buy_quote": 38883.4231 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.676, "high": 1.676, "low": 1.659, "close": 1.665, "volume": 78106.6, "close_time": 1769860799999, "quote_volume": 130172.8742, "trades": 1104, "taker_buy_base": 38197.9, "taker_buy_quote": 63667.6041 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.664, "high": 1.668, "low": 1.649, "close": 1.65, "volume": 140883.8, "close_time": 1769864399999, "quote_volume": 233433.5207, "trades": 1238, "taker_buy_base": 52641.8, "taker_buy_quote": 87266.6042 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.65, "high": 1.651, "low": 1.62, "close": 1.629, "volume": 275869.7, "close_time": 1769867999999, "quote_volume": 450896.6662, "trades": 2341, "taker_buy_base": 118002.5, "taker_buy_quote": 192954.2424 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.63, "high": 1.637, "low": 1.581, "close": 1.617, "volume": 1442510.6, "close_time": 1769871599999, "quote_volume": 2311340.9256, "trades": 17446, "taker_buy_base": 407027.6, "taker_buy_quote": 651590.9512 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.616, "high": 1.638, "low": 1.604, "close": 1.607, "volume": 256239.5, "close_time": 1769875199999, "quote_volume": 414544.1666, "trades": 3743, "taker_buy_base": 106504.9, "taker_buy_quote": 172429.7977 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.609, "high": 1.631, "low": 1.565, "close": 1.57, "volume": 573623.5, "close_time": 1769878799999, "quote_volume": 912219.5305, "trades": 5509, "taker_buy_base": 163778.0, "taker_buy_quote": 261874.3386 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.571, "high": 1.576, "low": 1.489, "close": 1.539, "volume": 1387003.0, "close_time": 1769882399999, "quote_volume": 2136352.2525, "trades": 26687, "taker_buy_base": 532648.7, "taker_buy_quote": 818848.595 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.54, "high": 1.564, "low": 1.454, "close": 1.542, "volume": 1055169.2, "close_time": 1769885999999, "quote_volume": 1603972.4013, "trades": 20612, "taker_buy_base": 467154.7, "taker_buy_quote": 711023.5724 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.542, "high": 1.595, "low": 1.54, "close": 1.585, "volume": 506183.9, "close_time": 1769889599999, "quote_volume": 794035.6999, "trades": 8073, "taker_buy_base": 241314.6, "taker_buy_quote": 378379.309 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.584, "high": 1.594, "low": 1.561, "close": 1.578, "volume": 193340.1, "close_time": 1769893199999, "quote_volume": 304944.4651, "trades": 4608, "taker_buy_base": 91760.7, "taker_buy_quote": 144705.1798 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.578, "high": 1.604, "low": 1.567, "close": 1.596, "volume": 137229.2, "close_time": 1769896799999, "quote_volume": 217264.4822, "trades": 4403, "taker_buy_base": 65015.1, "taker_buy_quote": 103027.7463 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.597, "high": 1.614, "low": 1.58, "close": 1.586, "volume": 122462.2, "close_time": 1769900399999, "quote_volume": 195208.854, "trades": 2287, "taker_buy_base": 56448.7, "taker_buy_quote": 90064.2955 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.586, "high": 1.616, "low": 1.582, "close": 1.599, "volume": 84520.0, "close_time": 1769903999999, "quote_volume": 135341.8974, "trades": 2077, "taker_buy_base": 49027.6, "taker_buy_quote": 78537.669 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.6, "high": 1.618, "low": 1.598, "close": 1.609, "volume": 221705.0, "close_time": 1769907599999, "quote_volume": 355996.4339, "trades": 1791, "taker_buy_base": 92071.6, "taker_buy_quote": 147966.7389 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.609, "high": 1.613, "low": 1.589, "close": 1.605, "volume": 55139.5, "close_time": 1769911199999, "quote_volume": 88124.2431, "trades": 684, "taker_buy_base": 31938.3, "taker_buy_quote": 51085.2987 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.606, "high": 1.625, "low": 1.6, "close": 1.619, "volume": 101845.8, "close_time": 1769914799999, "quote_volume": 164319.4472, "trades": 1231, "taker_buy_base": 65311.2, "taker_buy_quote": 105459.5405 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.619, "high": 1.631, "low": 1.617, "close": 1.629, "volume": 71311.8, "close_time": 1769918399999, "quote_volume": 115867.7614, "trades": 1054, "taker_buy_base": 48689.9, "taker_buy_quote": 79104.7295 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.629, "high": 1.646, "low": 1.626, "close": 1.638, "volume": 408817.7, "close_time": 1769921999999, "quote_volume": 669877.5318, "trades": 2864, "taker_buy_base": 139667.5, "taker_buy_quote": 229023.7846 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.638, "high": 1.667, "low": 1.611, "close": 1.619, "volume": 1072926.1, "close_time": 1769925599999, "quote_volume": 1763342.7675, "trades": 7596, "taker_buy_base": 287550.8, "taker_buy_quote": 473295.6432 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.619, "high": 1.635, "low": 1.616, "close": 1.629, "volume": 87945.2, "close_time": 1769929199999, "quote_volume": 143110.3847, "trades": 911, "taker_buy_base": 51011.7, "taker_buy_quote": 83048.1087 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.629, "high": 1.656, "low": 1.624, "close": 1.643, "volume": 126157.5, "close_time": 1769932799999, "quote_volume": 206317.6181, "trades": 1602, "taker_buy_base": 54494.3, "taker_buy_quote": 89159.5074 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.643, "high": 1.659, "low": 1.641, "close": 1.654, "volume": 77331.0, "close_time": 1769936399999, "quote_volume": 127472.6641, "trades": 899, "taker_buy_base": 44242.6, "taker_buy_quote": 72948.7761 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.654, "high": 1.661, "low": 1.633, "close": 1.65, "volume": 149542.5, "close_time": 1769939999999, "quote_volume": 245996.4083, "trades": 1469, "taker_buy_base": 44042.4, "taker_buy_quote": 72480.7459 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.65, "high": 1.658, "low": 1.62, "close": 1.621, "volume": 122857.1, "close_time": 1769943599999, "quote_volume": 201063.1266, "trades": 1411, "taker_buy_base": 59961.1, "taker_buy_quote": 98207.2613 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.621, "high": 1.637, "low": 1.617, "close": 1.624, "volume": 115600.5, "close_time": 1769947199999, "quote_volume": 187914.6054, "trades": 1389, "taker_buy_base": 47434.9, "taker_buy_quote": 77180.8343 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.625, "high": 1.625, "low": 1.605, "close": 1.612, "volume": 86480.6, "close_time": 1769950799999, "quote_volume": 139452.6236, "trades": 1104, "taker_buy_base": 35884.4, "taker_buy_quote": 57861.9295 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.612, "high": 1.626, "low": 1.594, "close": 1.601, "volume": 87346.5, "close_time": 1769954399999, "quote_volume": 140495.3459, "trades": 1220, "taker_buy_base": 44712.1, "taker_buy_quote": 71951.3901 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.601, "high": 1.612, "low": 1.57, "close": 1.594, "volume": 428209.2, "close_time": 1769957999999, "quote_volume": 679892.7946, "trades": 3483, "taker_buy_base": 249849.1, "taker_buy_quote": 396964.8889 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.594, "high": 1.596, "low": 1.539, "close": 1.563, "volume": 454207.3, "close_time": 1769961599999, "quote_volume": 708364.9025, "trades": 3710, "taker_buy_base": 175411.5, "taker_buy_quote": 274077.4731 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.562, "high": 1.578, "low": 1.547, "close": 1.565, "volume": 130900.4, "close_time": 1769965199999, "quote_volume": 204469.6471, "trades": 2248, "taker_buy_base": 63645.9, "taker_buy_quote": 99514.0905 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.565, "high": 1.571, "low": 1.545, "close": 1.56, "volume": 166702.9, "close_time": 1769968799999, "quote_volume": 259295.7743, "trades": 1803, "taker_buy_base": 83005.2, "taker_buy_quote": 129301.3771 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.561, "high": 1.604, "low": 1.56, "close": 1.577, "volume": 190769.9, "close_time": 1769972399999, "quote_volume": 301859.9471, "trades": 2590, "taker_buy_base": 92190.8, "taker_buy_quote": 146017.9485 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.576, "high": 1.586, "low": 1.563, "close": 1.572, "volume": 83611.6, "close_time": 1769975999999, "quote_volume": 131641.6372, "trades": 1132, "taker_buy_base": 40533.3, "taker_buy_quote": 63858.7289 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.572, "high": 1.589, "low": 1.554, "close": 1.568, "volume": 170324.0, "close_time": 1769979599999, "quote_volume": 267229.7959, "trades": 1676, "taker_buy_base": 81081.7, "taker_buy_quote": 127426.2783 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.568, "high": 1.57, "low": 1.546, "close": 1.553, "volume": 121513.3, "close_time": 1769983199999, "quote_volume": 189230.6133, "trades": 1804, "taker_buy_base": 51876.9, "taker_buy_quote": 80879.9504 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.554, "high": 1.585, "low": 1.553, "close": 1.565, "volume": 125898.0, "close_time": 1769986799999, "quote_volume": 197637.167, "trades": 1438, "taker_buy_base": 70816.4, "taker_buy_quote": 111235.7621 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.564, "high": 1.586, "low": 1.511, "close": 1.56, "volume": 437723.1, "close_time": 1769990399999, "quote_volume": 677058.8725, "trades": 5687, "taker_buy_base": 203805.9, "taker_buy_quote": 315726.6047 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.561, "high": 1.621, "low": 1.548, "close": 1.598, "volume": 365128.4, "close_time": 1769993999999, "quote_volume": 584062.2332, "trades": 4333, "taker_buy_base": 235622.2, "taker_buy_quote": 377057.9463 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.598, "high": 1.627, "low": 1.576, "close": 1.601, "volume": 151869.3, "close_time": 1769997599999, "quote_volume": 242743.6772, "trades": 2213, "taker_buy_base": 83189.8, "taker_buy_quote": 132907.4204 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.601, "high": 1.606, "low": 1.576, "close": 1.58, "volume": 68884.2, "close_time": 1770001199999, "quote_volume": 109469.1932, "trades": 1216, "taker_buy_base": 35667.5, "taker_buy_quote": 56677.113 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.578, "high": 1.582, "low": 1.51, "close": 1.57, "volume": 487753.2, "close_time": 1770004799999, "quote_volume": 747737.2428, "trades": 6540, "taker_buy_base": 173563.2, "taker_buy_quote": 267290.1267 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.571, "high": 1.594, "low": 1.534, "close": 1.563, "volume": 194275.8, "close_time": 1770008399999, "quote_volume": 304035.5195, "trades": 3094, "taker_buy_base": 101871.5, "taker_buy_quote": 160142.2899 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.562, "high": 1.562, "low": 1.518, "close": 1.533, "volume": 124845.6, "close_time": 1770011999999, "quote_volume": 191865.2121, "trades": 1990, "taker_buy_base": 43216.5, "taker_buy_quote": 66202.634 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.532, "high": 1.576, "low": 1.504, "close": 1.562, "volume": 404578.9, "close_time": 1770015599999, "quote_volume": 623070.6861, "trades": 4918, "taker_buy_base": 214494.4, "taker_buy_quote": 331347.6898 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.562, "high": 1.573, "low": 1.551, "close": 1.556, "volume": 102554.1, "close_time": 1770019199999, "quote_volume": 160174.6373, "trades": 1574, "taker_buy_base": 52316.4, "taker_buy_quote": 81749.7238 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.557, "high": 1.572, "low": 1.554, "close": 1.566, "volume": 68738.6, "close_time": 1770022799999, "quote_volume": 107457.8846, "trades": 996, "taker_buy_base": 41573.3, "taker_buy_quote": 64997.3142 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.567, "high": 1.603, "low": 1.56, "close": 1.59, "volume": 207859.7, "close_time": 1770026399999, "quote_volume": 328308.8024, "trades": 2204, "taker_buy_base": 112555.9, "taker_buy_quote": 177562.7943 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.591, "high": 1.598, "low": 1.57, "close": 1.57, "volume": 125643.4, "close_time": 1770029999999, "quote_volume": 198565.4041, "trades": 1704, "taker_buy_base": 56540.3, "taker_buy_quote": 89347.4555 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.571, "high": 1.573, "low": 1.548, "close": 1.548, "volume": 103486.3, "close_time": 1770033599999, "quote_volume": 161376.6191, "trades": 1477, "taker_buy_base": 44331.9, "taker_buy_quote": 69205.464 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.549, "high": 1.578, "low": 1.549, "close": 1.567, "volume": 207624.9, "close_time": 1770037199999, "quote_volume": 324119.5721, "trades": 2338, "taker_buy_base": 123065.5, "taker_buy_quote": 192432.8132 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.566, "high": 1.579, "low": 1.557, "close": 1.574, "volume": 229098.2, "close_time": 1770040799999, "quote_volume": 359627.8264, "trades": 3743, "taker_buy_base": 137731.6, "taker_buy_quote": 216303.8117 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.573, "high": 1.621, "low": 1.565, "close": 1.595, "volume": 441200.6, "close_time": 1770044399999, "quote_volume": 703314.1278, "trades": 7762, "taker_buy_base": 215995.0, "taker_buy_quote": 344588.8084 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.596, "high": 1.64, "low": 1.59, "close": 1.618, "volume": 534689.7, "close_time": 1770047999999, "quote_volume": 858568.9142, "trades": 9872, "taker_buy_base": 180725.1, "taker_buy_quote": 291023.6193 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.618, "high": 1.628, "low": 1.603, "close": 1.605, "volume": 224697.6, "close_time": 1770051599999, "quote_volume": 362737.3197, "trades": 6673, "taker_buy_base": 66679.3, "taker_buy_quote": 107612.1208 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.605, "high": 1.622, "low": 1.592, "close": 1.601, "volume": 213592.6, "close_time": 1770055199999, "quote_volume": 343076.8534, "trades": 5356, "taker_buy_base": 54518.3, "taker_buy_quote": 87635.3366 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.602, "high": 1.607, "low": 1.589, "close": 1.602, "volume": 79397.0, "close_time": 1770058799999, "quote_volume": 126935.2652, "trades": 1835, "taker_buy_base": 46775.6, "taker_buy_quote": 74818.1338 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.601, "high": 1.604, "low": 1.584, "close": 1.587, "volume": 46980.4, "close_time": 1770062399999, "quote_volume": 74767.4221, "trades": 828, "taker_buy_base": 18711.7, "taker_buy_quote": 29801.6127 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.586, "high": 1.596, "low": 1.563, "close": 1.568, "volume": 97814.8, "close_time": 1770065999999, "quote_volume": 154274.3775, "trades": 1621, "taker_buy_base": 45381.4, "taker_buy_quote": 71691.8061 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.568, "high": 1.58, "low": 1.567, "close": 1.57, "volume": 55523.0, "close_time": 1770069599999, "quote_volume": 87288.6861, "trades": 1058, "taker_buy_base": 26168.2, "taker_buy_quote": 41167.6016 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.571, "high": 1.58, "low": 1.57, "close": 1.575, "volume": 43338.0, "close_time": 1770073199999, "quote_volume": 68287.8759, "trades": 777, "taker_buy_base": 25572.1, "taker_buy_quote": 40307.2943 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.574, "high": 1.578, "low": 1.566, "close": 1.567, "volume": 38127.0, "close_time": 1770076799999, "quote_volume": 59907.7448, "trades": 602, "taker_buy_base": 24537.8, "taker_buy_quote": 38567.6985 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.568, "high": 1.569, "low": 1.546, "close": 1.558, "volume": 195595.1, "close_time": 1770080399999, "quote_volume": 304073.0084, "trades": 1468, "taker_buy_base": 74234.9, "taker_buy_quote": 115408.3442 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.558, "high": 1.559, "low": 1.542, "close": 1.556, "volume": 68398.1, "close_time": 1770083999999, "quote_volume": 106047.8178, "trades": 913, "taker_buy_base": 40475.6, "taker_buy_quote": 62797.4173 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.555, "high": 1.556, "low": 1.524, "close": 1.525, "volume": 151331.4, "close_time": 1770087599999, "quote_volume": 232774.6734, "trades": 1926, "taker_buy_base": 67579.1, "taker_buy_quote": 103964.1472 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.524, "high": 1.55, "low": 1.514, "close": 1.548, "volume": 76500.2, "close_time": 1770091199999, "quote_volume": 117053.9874, "trades": 1497, "taker_buy_base": 41044.9, "taker_buy_quote": 62836.7617 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.547, "high": 1.567, "low": 1.543, "close": 1.563, "volume": 39839.7, "close_time": 1770094799999, "quote_volume": 61884.8091, "trades": 733, "taker_buy_base": 22115.9, "taker_buy_quote": 34342.7953 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.564, "high": 1.564, "low": 1.53, "close": 1.531, "volume": 94292.6, "close_time": 1770098399999, "quote_volume": 145860.267, "trades": 1216, "taker_buy_base": 43845.0, "taker_buy_quote": 67875.959 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.531, "high": 1.534, "low": 1.516, "close": 1.522, "volume": 146658.8, "close_time": 1770101999999, "quote_volume": 223466.8135, "trades": 1607, "taker_buy_base": 66693.7, "taker_buy_quote": 101661.692 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.522, "high": 1.542, "low": 1.517, "close": 1.538, "volume": 92690.4, "close_time": 1770105599999, "quote_volume": 142137.9742, "trades": 1240, "taker_buy_base": 52293.4, "taker_buy_quote": 80105.9939 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.539, "high": 1.564, "low": 1.53, "close": 1.539, "volume": 122364.6, "close_time": 1770109199999, "quote_volume": 189642.7132, "trades": 2119, "taker_buy_base": 56560.8, "taker_buy_quote": 87726.8434 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.539, "high": 1.544, "low": 1.51, "close": 1.525, "volume": 208158.2, "close_time": 1770112799999, "quote_volume": 317110.2391, "trades": 2879, "taker_buy_base": 84983.9, "taker_buy_quote": 129388.0447 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.525, "high": 1.528, "low": 1.513, "close": 1.523, "volume": 66468.1, "close_time": 1770116399999, "quote_volume": 101142.5001, "trades": 753, "taker_buy_base": 36008.3, "taker_buy_quote": 54804.7268 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.523, "high": 1.533, "low": 1.518, "close": 1.526, "volume": 60176.2, "close_time": 1770119999999, "quote_volume": 91856.6232, "trades": 1015, "taker_buy_base": 43043.0, "taker_buy_quote": 65694.9959 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.527, "high": 1.558, "low": 1.526, "close": 1.554, "volume": 78687.7, "close_time": 1770123599999, "quote_volume": 121565.171, "trades": 1522, "taker_buy_base": 50368.4, "taker_buy_quote": 77809.2469 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.553, "high": 1.563, "low": 1.548, "close": 1.562, "volume": 164846.3, "close_time": 1770127199999, "quote_volume": 256512.087, "trades": 1445, "taker_buy_base": 107369.7, "taker_buy_quote": 167192.0349 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.561, "high": 1.563, "low": 1.513, "close": 1.513, "volume": 125095.9, "close_time": 1770130799999, "quote_volume": 192071.9115, "trades": 2275, "taker_buy_base": 51902.0, "taker_buy_quote": 79904.0958 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.514, "high": 1.579, "low": 1.511, "close": 1.574, "volume": 414436.5, "close_time": 1770134399999, "quote_volume": 640497.1653, "trades": 6304, "taker_buy_base": 208625.0, "taker_buy_quote": 322686.1102 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.575, "high": 1.576, "low": 1.515, "close": 1.536, "volume": 444585.5, "close_time": 1770137999999, "quote_volume": 681303.6986, "trades": 4395, "taker_buy_base": 207057.8, "taker_buy_quote": 317340.6557 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.537, "high": 1.542, "low": 1.497, "close": 1.5, "volume": 664660.0, "close_time": 1770141599999, "quote_volume": 1007888.5757, "trades": 4497, "taker_buy_base": 212614.4, "taker_buy_quote": 321685.2055 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.501, "high": 1.505, "low": 1.46, "close": 1.465, "volume": 697857.6, "close_time": 1770145199999, "quote_volume": 1032416.6288, "trades": 7081, "taker_buy_base": 309309.2, "taker_buy_quote": 457290.4056 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.464, "high": 1.556, "low": 1.464, "close": 1.532, "volume": 979581.0, "close_time": 1770148799999, "quote_volume": 1471915.0142, "trades": 10174, "taker_buy_base": 651502.5, "taker_buy_quote": 977689.8223 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.531, "high": 1.614, "low": 1.514, "close": 1.603, "volume": 801869.2, "close_time": 1770152399999, "quote_volume": 1267345.2265, "trades": 8163, "taker_buy_base": 394646.6, "taker_buy_quote": 622257.786 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.603, "high": 1.62, "low": 1.56, "close": 1.561, "volume": 211743.8, "close_time": 1770155999999, "quote_volume": 336660.436, "trades": 3100, "taker_buy_base": 102311.8, "taker_buy_quote": 163259.4171 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.562, "high": 1.566, "low": 1.525, "close": 1.529, "volume": 75434.0, "close_time": 1770159599999, "quote_volume": 116531.2125, "trades": 1083, "taker_buy_base": 29981.8, "taker_buy_quote": 46346.8313 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.53, "high": 1.531, "low": 1.507, "close": 1.516, "volume": 83151.4, "close_time": 1770163199999, "quote_volume": 126203.4043, "trades": 1412, "taker_buy_base": 41861.4, "taker_buy_quote": 63575.6502 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.515, "high": 1.544, "low": 1.509, "close": 1.533, "volume": 266465.6, "close_time": 1770166799999, "quote_volume": 407652.1831, "trades": 1690, "taker_buy_base": 160294.3, "taker_buy_quote": 245120.3276 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.533, "high": 1.572, "low": 1.533, "close": 1.549, "volume": 217321.4, "close_time": 1770170399999, "quote_volume": 339197.7003, "trades": 1339, "taker_buy_base": 69319.2, "taker_buy_quote": 108010.4525 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.548, "high": 1.561, "low": 1.539, "close": 1.547, "volume": 96249.0, "close_time": 1770173999999, "quote_volume": 149402.1723, "trades": 1017, "taker_buy_base": 75890.0, "taker_buy_quote": 117825.14 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.547, "high": 1.578, "low": 1.545, "close": 1.564, "volume": 124833.1, "close_time": 1770177599999, "quote_volume": 195402.0364, "trades": 1611, "taker_buy_base": 65167.1, "taker_buy_quote": 101926.0823 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.564, "high": 1.568, "low": 1.552, "close": 1.555, "volume": 88892.5, "close_time": 1770181199999, "quote_volume": 138556.0867, "trades": 945, "taker_buy_base": 34859.3, "taker_buy_quote": 54361.0481 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.555, "high": 1.56, "low": 1.541, "close": 1.547, "volume": 38369.6, "close_time": 1770184799999, "quote_volume": 59494.4613, "trades": 859, "taker_buy_base": 17244.7, "taker_buy_quote": 26765.9678 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.547, "high": 1.557, "low": 1.541, "close": 1.551, "volume": 74988.7, "close_time": 1770188399999, "quote_volume": 116187.4229, "trades": 1193, "taker_buy_base": 34373.8, "taker_buy_quote": 53286.9924 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.551, "high": 1.572, "low": 1.54, "close": 1.562, "volume": 92703.8, "close_time": 1770191999999, "quote_volume": 144501.1595, "trades": 1733, "taker_buy_base": 55299.1, "taker_buy_quote": 86094.4724 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.563, "high": 1.568, "low": 1.553, "close": 1.561, "volume": 173427.1, "close_time": 1770195599999, "quote_volume": 270559.5705, "trades": 1667, "taker_buy_base": 121144.0, "taker_buy_quote": 189028.9178 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.56, "high": 1.562, "low": 1.54, "close": 1.545, "volume": 80522.5, "close_time": 1770199199999, "quote_volume": 124713.4234, "trades": 1339, "taker_buy_base": 30092.0, "taker_buy_quote": 46608.6084 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.544, "high": 1.554, "low": 1.542, "close": 1.55, "volume": 40548.4, "close_time": 1770202799999, "quote_volume": 62665.1661, "trades": 689, "taker_buy_base": 17659.6, "taker_buy_quote": 27302.1715 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.549, "high": 1.549, "low": 1.526, "close": 1.536, "volume": 142682.1, "close_time": 1770206399999, "quote_volume": 219113.3185, "trades": 2582, "taker_buy_base": 60240.4, "taker_buy_quote": 92546.8914 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.536, "high": 1.545, "low": 1.528, "close": 1.532, "volume": 67970.6, "close_time": 1770209999999, "quote_volume": 104305.0565, "trades": 1029, "taker_buy_base": 34989.1, "taker_buy_quote": 53674.9784 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.532, "high": 1.532, "low": 1.497, "close": 1.497, "volume": 190575.1, "close_time": 1770213599999, "quote_volume": 288729.2484, "trades": 2898, "taker_buy_base": 75109.6, "taker_buy_quote": 113839.5926 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.497, "high": 1.513, "low": 1.481, "close": 1.488, "volume": 237938.7, "close_time": 1770217199999, "quote_volume": 356678.8466, "trades": 3553, "taker_buy_base": 89136.3, "taker_buy_quote": 133668.1881 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.487, "high": 1.51, "low": 1.464, "close": 1.478, "volume": 266710.6, "close_time": 1770220799999, "quote_volume": 396115.6715, "trades": 4706, "taker_buy_base": 113452.9, "taker_buy_quote": 168760.028 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.478, "high": 1.499, "low": 1.462, "close": 1.484, "volume": 336798.4, "close_time": 1770224399999, "quote_volume": 497774.9056, "trades": 4957, "taker_buy_base": 151865.3, "taker_buy_quote": 224851.1401 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.485, "high": 1.493, "low": 1.448, "close": 1.472, "volume": 338008.0, "close_time": 1770227999999, "quote_volume": 496473.581, "trades": 5568, "taker_buy_base": 159210.2, "taker_buy_quote": 233846.911 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.471, "high": 1.509, "low": 1.45, "close": 1.485, "volume": 316957.1, "close_time": 1770231599999, "quote_volume": 467464.2725, "trades": 5448, "taker_buy_base": 194227.0, "taker_buy_quote": 286352.767 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.486, "high": 1.511, "low": 1.462, "close": 1.507, "volume": 248897.7, "close_time": 1770235199999, "quote_volume": 369938.8735, "trades": 3670, "taker_buy_base": 116704.8, "taker_buy_quote": 174092.4442 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.508, "high": 1.513, "low": 1.489, "close": 1.495, "volume": 116624.1, "close_time": 1770238799999, "quote_volume": 175017.6642, "trades": 1736, "taker_buy_base": 62305.6, "taker_buy_quote": 93598.2256 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.495, "high": 1.5, "low": 1.455, "close": 1.467, "volume": 148478.8, "close_time": 1770242399999, "quote_volume": 219399.1102, "trades": 2385, "taker_buy_base": 64523.4, "taker_buy_quote": 95289.8565 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.466, "high": 1.493, "low": 1.439, "close": 1.453, "volume": 107555.7, "close_time": 1770245999999, "quote_volume": 157109.0592, "trades": 1777, "taker_buy_base": 54959.8, "taker_buy_quote": 80357.905 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.454, "high": 1.477, "low": 1.446, "close": 1.457, "volume": 146275.2, "close_time": 1770249599999, "quote_volume": 214259.5619, "trades": 2443, "taker_buy_base": 77412.0, "taker_buy_quote": 113449.7283 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.457, "high": 1.459, "low": 1.421, "close": 1.422, "volume": 286300.0, "close_time": 1770253199999, "quote_volume": 411860.9126, "trades": 2414, "taker_buy_base": 122554.7, "taker_buy_quote": 176507.8893 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.422, "high": 1.441, "low": 1.403, "close": 1.424, "volume": 374265.2, "close_time": 1770256799999, "quote_volume": 533324.853, "trades": 4376, "taker_buy_base": 156233.0, "taker_buy_quote": 223020.9933 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.425, "high": 1.431, "low": 1.397, "close": 1.399, "volume": 304103.5, "close_time": 1770260399999, "quote_volume": 430239.6133, "trades": 3598, "taker_buy_base": 140772.4, "taker_buy_quote": 199601.1446 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.4, "high": 1.408, "low": 1.382, "close": 1.383, "volume": 293935.5, "close_time": 1770263999999, "quote_volume": 409580.7681, "trades": 2995, "taker_buy_base": 113068.4, "taker_buy_quote": 157673.2063 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.384, "high": 1.397, "low": 1.377, "close": 1.382, "volume": 199486.6, "close_time": 1770267599999, "quote_volume": 276603.7038, "trades": 2309, "taker_buy_base": 119586.2, "taker_buy_quote": 166004.5203 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.383, "high": 1.396, "low": 1.363, "close": 1.378, "volume": 311970.6, "close_time": 1770271199999, "quote_volume": 429895.842, "trades": 2928, "taker_buy_base": 181341.8, "taker_buy_quote": 250265.8371 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.378, "high": 1.381, "low": 1.355, "close": 1.36, "volume": 172004.4, "close_time": 1770274799999, "quote_volume": 234794.418, "trades": 1863, "taker_buy_base": 80191.1, "taker_buy_quote": 109556.5195 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.359, "high": 1.383, "low": 1.355, "close": 1.359, "volume": 111157.6, "close_time": 1770278399999, "quote_volume": 152198.8814, "trades": 1754, "taker_buy_base": 64029.6, "taker_buy_quote": 87716.9977 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.36, "high": 1.393, "low": 1.36, "close": 1.386, "volume": 325292.9, "close_time": 1770281999999, "quote_volume": 448080.9171, "trades": 2665, "taker_buy_base": 259947.7, "taker_buy_quote": 357896.9607 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.387, "high": 1.414, "low": 1.387, "close": 1.392, "volume": 173615.3, "close_time": 1770285599999, "quote_volume": 243189.7208, "trades": 2145, "taker_buy_base": 109785.2, "taker_buy_quote": 153755.8213 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.392, "high": 1.403, "low": 1.36, "close": 1.363, "volume": 215242.2, "close_time": 1770289199999, "quote_volume": 298726.5987, "trades": 1573, "taker_buy_base": 89316.8, "taker_buy_quote": 124327.9736 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.362, "high": 1.368, "low": 1.335, "close": 1.343, "volume": 435101.9, "close_time": 1770292799999, "quote_volume": 587095.7366, "trades": 4264, "taker_buy_base": 184519.0, "taker_buy_quote": 249027.0899 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.344, "high": 1.356, "low": 1.322, "close": 1.328, "volume": 360896.3, "close_time": 1770296399999, "quote_volume": 482796.8162, "trades": 4194, "taker_buy_base": 148157.5, "taker_buy_quote": 198292.2998 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.328, "high": 1.336, "low": 1.301, "close": 1.308, "volume": 1048665.0, "close_time": 1770299999999, "quote_volume": 1378752.0833, "trades": 5575, "taker_buy_base": 495245.0, "taker_buy_quote": 650447.4007 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.308, "high": 1.334, "low": 1.295, "close": 1.296, "volume": 374413.7, "close_time": 1770303599999, "quote_volume": 492707.9497, "trades": 4939, "taker_buy_base": 219102.8, "taker_buy_quote": 288692.6978 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.296, "high": 1.305, "low": 1.227, "close": 1.253, "volume": 1077278.4, "close_time": 1770307199999, "quote_volume": 1359506.4818, "trades": 10827, "taker_buy_base": 556647.6, "taker_buy_quote": 703420.0785 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.253, "high": 1.281, "low": 1.24, "close": 1.259, "volume": 459783.4, "close_time": 1770310799999, "quote_volume": 579240.4809, "trades": 6431, "taker_buy_base": 260332.1, "taker_buy_quote": 328106.9522 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.259, "high": 1.265, "low": 1.21, "close": 1.215, "volume": 621687.3, "close_time": 1770314399999, "quote_volume": 764963.0163, "trades": 9303, "taker_buy_base": 253529.0, "taker_buy_quote": 312595.413 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.214, "high": 1.229, "low": 1.176, "close": 1.215, "volume": 996741.8, "close_time": 1770317999999, "quote_volume": 1205032.113, "trades": 11794, "taker_buy_base": 500669.9, "taker_buy_quote": 605153.1227 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.214, "high": 1.215, "low": 1.183, "close": 1.194, "volume": 343458.5, "close_time": 1770321599999, "quote_volume": 412140.5236, "trades": 4256, "taker_buy_base": 156387.3, "taker_buy_quote": 187655.541 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.194, "high": 1.203, "low": 1.13, "close": 1.155, "volume": 1220757.0, "close_time": 1770325199999, "quote_volume": 1415994.5232, "trades": 10294, "taker_buy_base": 654533.0, "taker_buy_quote": 759085.736 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.153, "high": 1.187, "low": 1.137, "close": 1.146, "volume": 590341.0, "close_time": 1770328799999, "quote_volume": 686481.6896, "trades": 5843, "taker_buy_base": 299219.6, "taker_buy_quote": 348034.6247 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.146, "high": 1.173, "low": 1.126, "close": 1.149, "volume": 533086.0, "close_time": 1770332399999, "quote_volume": 610699.419, "trades": 4098, "taker_buy_base": 328048.3, "taker_buy_quote": 375656.9497 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.149, "high": 1.181, "low": 1.135, "close": 1.139, "volume": 414352.6, "close_time": 1770335999999, "quote_volume": 479873.3951, "trades": 4147, "taker_buy_base": 214541.1, "taker_buy_quote": 248956.6954 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.14, "high": 1.149, "low": 1.03, "close": 1.122, "volume": 2269033.9, "close_time": 1770339599999, "quote_volume": 2455328.564, "trades": 23426, "taker_buy_base": 1113810.5, "taker_buy_quote": 1206990.369 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.122, "high": 1.174, "low": 1.116, "close": 1.171, "volume": 528066.7, "close_time": 1770343199999, "quote_volume": 606908.6152, "trades": 5530, "taker_buy_base": 288873.6, "taker_buy_quote": 331980.6936 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.172, "high": 1.182, "low": 1.14, "close": 1.144, "volume": 296339.3, "close_time": 1770346799999, "quote_volume": 344488.4374, "trades": 2715, "taker_buy_base": 145357.1, "taker_buy_quote": 168741.9532 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.145, "high": 1.153, "low": 1.134, "close": 1.144, "volume": 205929.3, "close_time": 1770350399999, "quote_volume": 235315.6769, "trades": 1813, "taker_buy_base": 141793.4, "taker_buy_quote": 162092.5473 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.145, "high": 1.176, "low": 1.14, "close": 1.172, "volume": 134184.2, "close_time": 1770353999999, "quote_volume": 156208.3853, "trades": 1477, "taker_buy_base": 65960.6, "taker_buy_quote": 76634.9528 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.172, "high": 1.206, "low": 1.172, "close": 1.2, "volume": 150286.7, "close_time": 1770357599999, "quote_volume": 178530.6431, "trades": 2059, "taker_buy_base": 85062.7, "taker_buy_quote": 101122.7498 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.202, "high": 1.206, "low": 1.168, "close": 1.169, "volume": 177272.8, "close_time": 1770361199999, "quote_volume": 210072.1082, "trades": 1705, "taker_buy_base": 68709.8, "taker_buy_quote": 81678.3713 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.169, "high": 1.169, "low": 1.151, "close": 1.156, "volume": 143323.6, "close_time": 1770364799999, "quote_volume": 166172.5549, "trades": 1526, "taker_buy_base": 54203.0, "taker_buy_quote": 62831.0892 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.156, "high": 1.168, "low": 1.145, "close": 1.152, "volume": 195730.7, "close_time": 1770368399999, "quote_volume": 226181.3521, "trades": 1752, "taker_buy_base": 94778.4, "taker_buy_quote": 109618.7098 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.15, "high": 1.178, "low": 1.145, "close": 1.176, "volume": 184467.9, "close_time": 1770371999999, "quote_volume": 213388.3121, "trades": 1888, "taker_buy_base": 105360.6, "taker_buy_quote": 121850.5876 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.176, "high": 1.194, "low": 1.168, "close": 1.192, "volume": 218608.5, "close_time": 1770375599999, "quote_volume": 258524.1926, "trades": 2134, "taker_buy_base": 93742.0, "taker_buy_quote": 110882.8755 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.192, "high": 1.204, "low": 1.185, "close": 1.204, "volume": 158053.6, "close_time": 1770379199999, "quote_volume": 188604.4165, "trades": 1298, "taker_buy_base": 80318.6, "taker_buy_quote": 95913.0962 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.202, "high": 1.204, "low": 1.194, "close": 1.202, "volume": 111834.7, "close_time": 1770382799999, "quote_volume": 134055.9061, "trades": 1017, "taker_buy_base": 45002.9, "taker_buy_quote": 53977.2195 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.202, "high": 1.22, "low": 1.198, "close": 1.208, "volume": 169173.7, "close_time": 1770386399999, "quote_volume": 205089.499, "trades": 1655, "taker_buy_base": 96397.3, "taker_buy_quote": 116887.6047 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.207, "high": 1.239, "low": 1.185, "close": 1.234, "volume": 436053.2, "close_time": 1770389999999, "quote_volume": 526964.5289, "trades": 3209, "taker_buy_base": 187805.6, "taker_buy_quote": 227784.153 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.235, "high": 1.244, "low": 1.219, "close": 1.23, "volume": 173275.9, "close_time": 1770393599999, "quote_volume": 213600.0409, "trades": 1878, "taker_buy_base": 100607.3, "taker_buy_quote": 124213.9707 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.23, "high": 1.27, "low": 1.223, "close": 1.261, "volume": 308555.2, "close_time": 1770397199999, "quote_volume": 386662.9346, "trades": 2587, "taker_buy_base": 214841.0, "taker_buy_quote": 269325.1189 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.26, "high": 1.291, "low": 1.252, "close": 1.278, "volume": 318877.1, "close_time": 1770400799999, "quote_volume": 407538.1542, "trades": 2718, "taker_buy_base": 164774.1, "taker_buy_quote": 210594.1987 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.277, "high": 1.279, "low": 1.243, "close": 1.248, "volume": 199382.7, "close_time": 1770404399999, "quote_volume": 250190.4589, "trades": 2030, "taker_buy_base": 104296.7, "taker_buy_quote": 130828.0987 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.249, "high": 1.257, "low": 1.237, "close": 1.254, "volume": 140926.2, "close_time": 1770407999999, "quote_volume": 175704.6262, "trades": 1432, "taker_buy_base": 75129.9, "taker_buy_quote": 93786.016 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.253, "high": 1.253, "low": 1.223, "close": 1.226, "volume": 445321.3, "close_time": 1770411599999, "quote_volume": 553140.2186, "trades": 2940, "taker_buy_base": 186311.0, "taker_buy_quote": 231159.7587 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.225, "high": 1.244, "low": 1.219, "close": 1.243, "volume": 94136.5, "close_time": 1770415199999, "quote_volume": 115969.966, "trades": 913, "taker_buy_base": 41269.8, "taker_buy_quote": 50940.5135 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.243, "high": 1.263, "low": 1.242, "close": 1.256, "volume": 98562.1, "close_time": 1770418799999, "quote_volume": 123149.4069, "trades": 1933, "taker_buy_base": 61909.0, "taker_buy_quote": 77351.0608 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.256, "high": 1.266, "low": 1.238, "close": 1.239, "volume": 109753.1, "close_time": 1770422399999, "quote_volume": 137109.8144, "trades": 1559, "taker_buy_base": 67728.0, "taker_buy_quote": 84618.1544 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.239, "high": 1.239, "low": 1.197, "close": 1.202, "volume": 374275.7, "close_time": 1770425999999, "quote_volume": 454507.0216, "trades": 2234, "taker_buy_base": 111583.3, "taker_buy_quote": 135337.2123 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.202, "high": 1.209, "low": 1.19, "close": 1.206, "volume": 112477.8, "close_time": 1770429599999, "quote_volume": 134871.5803, "trades": 1033, "taker_buy_base": 64524.1, "taker_buy_quote": 77374.5817 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.205, "high": 1.219, "low": 1.199, "close": 1.217, "volume": 106213.8, "close_time": 1770433199999, "quote_volume": 128464.4098, "trades": 1062, "taker_buy_base": 47113.4, "taker_buy_quote": 57071.9606 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.217, "high": 1.227, "low": 1.213, "close": 1.226, "volume": 223912.8, "close_time": 1770436799999, "quote_volume": 273508.9912, "trades": 2598, "taker_buy_base": 165933.4, "taker_buy_quote": 202725.9244 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.224, "high": 1.236, "low": 1.212, "close": 1.214, "volume": 85191.3, "close_time": 1770440399999, "quote_volume": 104527.8001, "trades": 1166, "taker_buy_base": 61570.8, "taker_buy_quote": 75589.5946 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.215, "high": 1.221, "low": 1.2, "close": 1.205, "volume": 107303.9, "close_time": 1770443999999, "quote_volume": 129984.3601, "trades": 794, "taker_buy_base": 28678.6, "taker_buy_quote": 34764.9146 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.206, "high": 1.212, "low": 1.183, "close": 1.183, "volume": 114052.2, "close_time": 1770447599999, "quote_volume": 137213.1214, "trades": 977, "taker_buy_base": 52327.1, "taker_buy_quote": 62953.1157 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.183, "high": 1.187, "low": 1.141, "close": 1.145, "volume": 457788.9, "close_time": 1770451199999, "quote_volume": 530923.898, "trades": 3717, "taker_buy_base": 222610.5, "taker_buy_quote": 258322.1214 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.146, "high": 1.158, "low": 1.137, "close": 1.152, "volume": 292846.5, "close_time": 1770454799999, "quote_volume": 335839.1708, "trades": 1764, "taker_buy_base": 102454.3, "taker_buy_quote": 117709.0368 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.151, "high": 1.158, "low": 1.149, "close": 1.156, "volume": 105966.9, "close_time": 1770458399999, "quote_volume": 122259.4149, "trades": 826, "taker_buy_base": 45126.6, "taker_buy_quote": 52083.3925 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.157, "high": 1.162, "low": 1.151, "close": 1.156, "volume": 111377.8, "close_time": 1770461999999, "quote_volume": 128842.5312, "trades": 924, "taker_buy_base": 61603.3, "taker_buy_quote": 71273.0605 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.155, "high": 1.157, "low": 1.148, "close": 1.151, "volume": 92957.4, "close_time": 1770465599999, "quote_volume": 107136.057, "trades": 880, "taker_buy_base": 49303.8, "taker_buy_quote": 56825.0134 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.15, "high": 1.189, "low": 1.149, "close": 1.183, "volume": 369293.4, "close_time": 1770469199999, "quote_volume": 434778.2905, "trades": 2120, "taker_buy_base": 155543.2, "taker_buy_quote": 182782.6441 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.183, "high": 1.19, "low": 1.171, "close": 1.177, "volume": 106688.1, "close_time": 1770472799999, "quote_volume": 125921.3472, "trades": 815, "taker_buy_base": 66110.4, "taker_buy_quote": 78047.3542 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.178, "high": 1.18, "low": 1.161, "close": 1.166, "volume": 96653.6, "close_time": 1770476399999, "quote_volume": 112772.9694, "trades": 724, "taker_buy_base": 23659.0, "taker_buy_quote": 27691.1766 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.166, "high": 1.213, "low": 1.163, "close": 1.209, "volume": 303834.9, "close_time": 1770479999999, "quote_volume": 363261.4014, "trades": 2225, "taker_buy_base": 167136.0, "taker_buy_quote": 199494.068 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.208, "high": 1.266, "low": 1.204, "close": 1.215, "volume": 1597384.5, "close_time": 1770483599999, "quote_volume": 1977828.9958, "trades": 13100, "taker_buy_base": 760037.0, "taker_buy_quote": 941091.3408 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.215, "high": 1.231, "low": 1.208, "close": 1.224, "volume": 102672.3, "close_time": 1770487199999, "quote_volume": 125021.7516, "trades": 1291, "taker_buy_base": 54904.4, "taker_buy_quote": 66855.7363 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.224, "high": 1.237, "low": 1.219, "close": 1.227, "volume": 120379.9, "close_time": 1770490799999, "quote_volume": 148070.8864, "trades": 1793, "taker_buy_base": 71043.3, "taker_buy_quote": 87369.4404 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.227, "high": 1.227, "low": 1.213, "close": 1.214, "volume": 43556.2, "close_time": 1770494399999, "quote_volume": 53129.5863, "trades": 808, "taker_buy_base": 22257.2, "taker_buy_quote": 27169.1488 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.214, "high": 1.228, "low": 1.213, "close": 1.222, "volume": 58474.4, "close_time": 1770497999999, "quote_volume": 71273.096, "trades": 855, "taker_buy_base": 37548.5, "taker_buy_quote": 45779.2561 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.223, "high": 1.227, "low": 1.218, "close": 1.221, "volume": 34943.8, "close_time": 1770501599999, "quote_volume": 42713.7681, "trades": 652, "taker_buy_base": 15685.2, "taker_buy_quote": 19186.9 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.221, "high": 1.227, "low": 1.216, "close": 1.217, "volume": 37033.0, "close_time": 1770505199999, "quote_volume": 45240.3977, "trades": 476, "taker_buy_base": 13399.9, "taker_buy_quote": 16387.2641 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.217, "high": 1.218, "low": 1.208, "close": 1.215, "volume": 17824.3, "close_time": 1770508799999, "quote_volume": 21604.4316, "trades": 335, "taker_buy_base": 6540.4, "taker_buy_quote": 7928.1064 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.215, "high": 1.216, "low": 1.203, "close": 1.207, "volume": 29404.7, "close_time": 1770512399999, "quote_volume": 35546.5177, "trades": 387, "taker_buy_base": 11279.4, "taker_buy_quote": 13633.6045 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.208, "high": 1.215, "low": 1.207, "close": 1.211, "volume": 25409.3, "close_time": 1770515999999, "quote_volume": 30790.734, "trades": 400, "taker_buy_base": 13741.0, "taker_buy_quote": 16657.3271 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.21, "high": 1.218, "low": 1.2, "close": 1.205, "volume": 44425.7, "close_time": 1770519599999, "quote_volume": 53689.9213, "trades": 522, "taker_buy_base": 15553.2, "taker_buy_quote": 18804.4592 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.206, "high": 1.209, "low": 1.201, "close": 1.203, "volume": 27720.5, "close_time": 1770523199999, "quote_volume": 33411.1405, "trades": 537, "taker_buy_base": 16807.2, "taker_buy_quote": 20256.4621 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.203, "high": 1.208, "low": 1.197, "close": 1.204, "volume": 21747.5, "close_time": 1770526799999, "quote_volume": 26143.818, "trades": 610, "taker_buy_base": 7963.4, "taker_buy_quote": 9569.7419 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.203, "high": 1.212, "low": 1.2, "close": 1.205, "volume": 34198.0, "close_time": 1770530399999, "quote_volume": 41191.6806, "trades": 787, "taker_buy_base": 14969.3, "taker_buy_quote": 18051.546 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.205, "high": 1.211, "low": 1.195, "close": 1.196, "volume": 56414.4, "close_time": 1770533999999, "quote_volume": 67721.3887, "trades": 965, "taker_buy_base": 23962.6, "taker_buy_quote": 28759.6353 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.197, "high": 1.206, "low": 1.191, "close": 1.206, "volume": 28428.4, "close_time": 1770537599999, "quote_volume": 34038.6971, "trades": 790, "taker_buy_base": 13922.4, "taker_buy_quote": 16692.9431 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.205, "high": 1.233, "low": 1.196, "close": 1.228, "volume": 233442.2, "close_time": 1770541199999, "quote_volume": 284749.394, "trades": 2840, "taker_buy_base": 166566.3, "taker_buy_quote": 203161.9254 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.227, "high": 1.232, "low": 1.212, "close": 1.213, "volume": 132460.3, "close_time": 1770544799999, "quote_volume": 162092.89, "trades": 1052, "taker_buy_base": 90933.1, "taker_buy_quote": 111309.8744 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.213, "high": 1.223, "low": 1.206, "close": 1.215, "volume": 134599.7, "close_time": 1770548399999, "quote_volume": 163237.4186, "trades": 850, "taker_buy_base": 80008.0, "taker_buy_quote": 97017.3793 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.215, "high": 1.225, "low": 1.21, "close": 1.221, "volume": 172416.7, "close_time": 1770551999999, "quote_volume": 209975.3444, "trades": 1075, "taker_buy_base": 121179.6, "taker_buy_quote": 147601.9846 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.221, "high": 1.226, "low": 1.212, "close": 1.225, "volume": 182447.6, "close_time": 1770555599999, "quote_volume": 222695.8675, "trades": 1206, "taker_buy_base": 116287.2, "taker_buy_quote": 142046.2671 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.224, "high": 1.224, "low": 1.202, "close": 1.204, "volume": 231571.3, "close_time": 1770559199999, "quote_volume": 280816.103, "trades": 1666, "taker_buy_base": 109048.2, "taker_buy_quote": 132246.8645 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.203, "high": 1.205, "low": 1.19, "close": 1.203, "volume": 157480.1, "close_time": 1770562799999, "quote_volume": 188808.3438, "trades": 1308, "taker_buy_base": 93323.4, "taker_buy_quote": 111950.7508 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.202, "high": 1.206, "low": 1.181, "close": 1.188, "volume": 108594.2, "close_time": 1770566399999, "quote_volume": 129416.339, "trades": 951, "taker_buy_base": 46473.8, "taker_buy_quote": 55529.6694 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.187, "high": 1.191, "low": 1.158, "close": 1.163, "volume": 186199.7, "close_time": 1770569999999, "quote_volume": 218698.4048, "trades": 1656, "taker_buy_base": 84389.6, "taker_buy_quote": 99180.0882 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.163, "high": 1.178, "low": 1.163, "close": 1.173, "volume": 69585.8, "close_time": 1770573599999, "quote_volume": 81442.4768, "trades": 1462, "taker_buy_base": 25340.5, "taker_buy_quote": 29663.7691 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.172, "high": 1.19, "low": 1.169, "close": 1.181, "volume": 56426.5, "close_time": 1770577199999, "quote_volume": 66624.3788, "trades": 1230, "taker_buy_base": 32033.0, "taker_buy_quote": 37852.2399 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.18, "high": 1.19, "low": 1.176, "close": 1.188, "volume": 27686.2, "close_time": 1770580799999, "quote_volume": 32767.9993, "trades": 670, "taker_buy_base": 18143.4, "taker_buy_quote": 21483.3389 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.187, "high": 1.187, "low": 1.17, "close": 1.171, "volume": 35675.7, "close_time": 1770584399999, "quote_volume": 41947.4692, "trades": 938, "taker_buy_base": 7497.0, "taker_buy_quote": 8817.4126 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.171, "high": 1.176, "low": 1.152, "close": 1.155, "volume": 69174.2, "close_time": 1770587999999, "quote_volume": 80427.3261, "trades": 1420, "taker_buy_base": 28391.4, "taker_buy_quote": 33076.5038 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.156, "high": 1.166, "low": 1.154, "close": 1.166, "volume": 58629.7, "close_time": 1770591599999, "quote_volume": 67937.9686, "trades": 1104, "taker_buy_base": 28491.9, "taker_buy_quote": 33034.4054 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.165, "high": 1.191, "low": 1.152, "close": 1.166, "volume": 144201.5, "close_time": 1770595199999, "quote_volume": 168599.2305, "trades": 2072, "taker_buy_base": 86693.3, "taker_buy_quote": 101447.3891 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.167, "high": 1.167, "low": 1.148, "close": 1.156, "volume": 46928.5, "close_time": 1770598799999, "quote_volume": 54173.4455, "trades": 739, "taker_buy_base": 18072.0, "taker_buy_quote": 20878.9872 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.156, "high": 1.17, "low": 1.149, "close": 1.155, "volume": 116256.7, "close_time": 1770602399999, "quote_volume": 134424.4863, "trades": 1510, "taker_buy_base": 58550.2, "taker_buy_quote": 67657.8808 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.154, "high": 1.163, "low": 1.146, "close": 1.153, "volume": 72438.4, "close_time": 1770605999999, "quote_volume": 83559.7789, "trades": 878, "taker_buy_base": 28802.9, "taker_buy_quote": 33257.28 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.154, "high": 1.167, "low": 1.153, "close": 1.165, "volume": 91865.4, "close_time": 1770609599999, "quote_volume": 106511.7384, "trades": 1206, "taker_buy_base": 38978.4, "taker_buy_quote": 45269.396 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.165, "high": 1.168, "low": 1.155, "close": 1.159, "volume": 37308.4, "close_time": 1770613199999, "quote_volume": 43274.8146, "trades": 1113, "taker_buy_base": 15592.4, "taker_buy_quote": 18068.8732 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.157, "high": 1.169, "low": 1.153, "close": 1.162, "volume": 42500.5, "close_time": 1770616799999, "quote_volume": 49329.2238, "trades": 943, "taker_buy_base": 28186.6, "taker_buy_quote": 32714.0119 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.16, "high": 1.16, "low": 1.136, "close": 1.142, "volume": 122011.6, "close_time": 1770620399999, "quote_volume": 139650.6251, "trades": 1201, "taker_buy_base": 50801.1, "taker_buy_quote": 58105.0174 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.141, "high": 1.149, "low": 1.139, "close": 1.139, "volume": 157926.0, "close_time": 1770623999999, "quote_volume": 180657.3095, "trades": 1649, "taker_buy_base": 86828.6, "taker_buy_quote": 99405.8098 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.138, "high": 1.14, "low": 1.116, "close": 1.126, "volume": 164463.6, "close_time": 1770627599999, "quote_volume": 185827.1005, "trades": 1841, "taker_buy_base": 64729.1, "taker_buy_quote": 73109.4178 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.126, "high": 1.128, "low": 1.114, "close": 1.117, "volume": 78295.3, "close_time": 1770631199999, "quote_volume": 87651.5913, "trades": 768, "taker_buy_base": 38505.0, "taker_buy_quote": 43112.9206 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.118, "high": 1.121, "low": 1.089, "close": 1.094, "volume": 328638.1, "close_time": 1770634799999, "quote_volume": 362013.2833, "trades": 2242, "taker_buy_base": 113140.0, "taker_buy_quote": 124805.3166 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.094, "high": 1.111, "low": 1.094, "close": 1.107, "volume": 129248.5, "close_time": 1770638399999, "quote_volume": 142594.0179, "trades": 1544, "taker_buy_base": 56452.7, "taker_buy_quote": 62269.8258 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.109, "high": 1.117, "low": 1.106, "close": 1.11, "volume": 142049.6, "close_time": 1770641999999, "quote_volume": 157805.9234, "trades": 1177, "taker_buy_base": 76124.2, "taker_buy_quote": 84640.1059 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.111, "high": 1.121, "low": 1.105, "close": 1.109, "volume": 96461.5, "close_time": 1770645599999, "quote_volume": 107119.7043, "trades": 1152, "taker_buy_base": 51347.3, "taker_buy_quote": 57062.0033 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.109, "high": 1.143, "low": 1.107, "close": 1.128, "volume": 157872.3, "close_time": 1770649199999, "quote_volume": 177105.0562, "trades": 1517, "taker_buy_base": 84599.4, "taker_buy_quote": 94773.1549 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.129, "high": 1.144, "low": 1.12, "close": 1.137, "volume": 141205.2, "close_time": 1770652799999, "quote_volume": 159796.0883, "trades": 1255, "taker_buy_base": 71819.9, "taker_buy_quote": 81236.2343 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.136, "high": 1.152, "low": 1.126, "close": 1.142, "volume": 124388.3, "close_time": 1770656399999, "quote_volume": 141587.3533, "trades": 1578, "taker_buy_base": 70689.4, "taker_buy_quote": 80450.095 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.143, "high": 1.16, "low": 1.127, "close": 1.152, "volume": 266617.0, "close_time": 1770659999999, "quote_volume": 305281.0735, "trades": 1630, "taker_buy_base": 153995.8, "taker_buy_quote": 176776.1838 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.153, "high": 1.158, "low": 1.138, "close": 1.143, "volume": 97798.4, "close_time": 1770663599999, "quote_volume": 112063.1132, "trades": 1160, "taker_buy_base": 48022.7, "taker_buy_quote": 55043.1597 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.143, "high": 1.149, "low": 1.138, "close": 1.146, "volume": 63188.5, "close_time": 1770667199999, "quote_volume": 72154.9817, "trades": 705, "taker_buy_base": 44513.4, "taker_buy_quote": 50820.6221 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.146, "high": 1.152, "low": 1.134, "close": 1.14, "volume": 67711.2, "close_time": 1770670799999, "quote_volume": 77361.4653, "trades": 985, "taker_buy_base": 31299.4, "taker_buy_quote": 35731.4178 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.14, "high": 1.141, "low": 1.122, "close": 1.138, "volume": 63645.2, "close_time": 1770674399999, "quote_volume": 71953.8275, "trades": 975, "taker_buy_base": 36086.9, "taker_buy_quote": 40820.0686 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.137, "high": 1.148, "low": 1.136, "close": 1.145, "volume": 65682.5, "close_time": 1770677999999, "quote_volume": 75076.554, "trades": 818, "taker_buy_base": 33525.3, "taker_buy_quote": 38331.8793 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.145, "high": 1.147, "low": 1.131, "close": 1.132, "volume": 25151.2, "close_time": 1770681599999, "quote_volume": 28636.0536, "trades": 542, "taker_buy_base": 10579.6, "taker_buy_quote": 12044.4906 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.133, "high": 1.137, "low": 1.125, "close": 1.133, "volume": 61136.3, "close_time": 1770685199999, "quote_volume": 69169.4586, "trades": 595, "taker_buy_base": 36656.0, "taker_buy_quote": 41489.4345 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.133, "high": 1.148, "low": 1.13, "close": 1.143, "volume": 75121.7, "close_time": 1770688799999, "quote_volume": 85508.8763, "trades": 1232, "taker_buy_base": 30477.3, "taker_buy_quote": 34744.3371 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.144, "high": 1.149, "low": 1.13, "close": 1.132, "volume": 80647.9, "close_time": 1770692399999, "quote_volume": 91698.7355, "trades": 1005, "taker_buy_base": 45723.7, "taker_buy_quote": 52024.8532 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.133, "high": 1.135, "low": 1.111, "close": 1.118, "volume": 145203.4, "close_time": 1770695999999, "quote_volume": 162948.7954, "trades": 1826, "taker_buy_base": 30867.2, "taker_buy_quote": 34616.4116 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.117, "high": 1.131, "low": 1.117, "close": 1.128, "volume": 44202.0, "close_time": 1770699599999, "quote_volume": 49697.2148, "trades": 641, "taker_buy_base": 25125.8, "taker_buy_quote": 28249.1488 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.129, "high": 1.13, "low": 1.113, "close": 1.118, "volume": 52469.3, "close_time": 1770703199999, "quote_volume": 58891.8904, "trades": 466, "taker_buy_base": 23673.2, "taker_buy_quote": 26600.8322 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.116, "high": 1.12, "low": 1.098, "close": 1.106, "volume": 168555.6, "close_time": 1770706799999, "quote_volume": 187023.9927, "trades": 1392, "taker_buy_base": 44941.8, "taker_buy_quote": 49838.4638 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.106, "high": 1.124, "low": 1.106, "close": 1.119, "volume": 65132.6, "close_time": 1770710399999, "quote_volume": 72803.744, "trades": 573, "taker_buy_base": 34777.8, "taker_buy_quote": 38855.8622 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.12, "high": 1.139, "low": 1.118, "close": 1.134, "volume": 158198.7, "close_time": 1770713999999, "quote_volume": 178477.916, "trades": 2204, "taker_buy_base": 107983.8, "taker_buy_quote": 121941.7568 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.134, "high": 1.146, "low": 1.133, "close": 1.143, "volume": 129798.6, "close_time": 1770717599999, "quote_volume": 148001.6465, "trades": 2332, "taker_buy_base": 68405.5, "taker_buy_quote": 77978.7453 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.143, "high": 1.15, "low": 1.139, "close": 1.145, "volume": 77111.0, "close_time": 1770721199999, "quote_volume": 88305.9561, "trades": 1623, "taker_buy_base": 45708.6, "taker_buy_quote": 52371.3966 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 1.145, "high": 1.155, "low": 1.138, "close": 1.141, "volume": 149416.9, "close_time": 1770724799999, "quote_volume": 171019.1802, "trades": 1691, "taker_buy_base": 56921.5, "taker_buy_quote": 65248.2684 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.142, "high": 1.157, "low": 1.14, "close": 1.143, "volume": 254928.6, "close_time": 1770728399999, "quote_volume": 292925.6176, "trades": 2403, "taker_buy_base": 121570.9, "taker_buy_quote": 139677.9658 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 1.142, "high": 1.16, "low": 1.141, "close": 1.149, "volume": 138827.1, "close_time": 1770731999999, "quote_volume": 159698.6894, "trades": 2640, "taker_buy_base": 77590.1, "taker_buy_quote": 89262.9791 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 1.148, "high": 1.161, "low": 1.116, "close": 1.127, "volume": 306874.6, "close_time": 1770735599999, "quote_volume": 348091.684, "trades": 2506, "taker_buy_base": 181084.1, "taker_buy_quote": 205110.1684 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 1.127, "high": 1.141, "low": 1.123, "close": 1.129, "volume": 175844.3, "close_time": 1770739199999, "quote_volume": 199650.1582, "trades": 1277, "taker_buy_base": 56989.3, "taker_buy_quote": 64634.1369 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.129, "high": 1.141, "low": 1.126, "close": 1.13, "volume": 126109.1, "close_time": 1770742799999, "quote_volume": 142832.0567, "trades": 1240, "taker_buy_base": 81771.2, "taker_buy_quote": 92623.2075 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.131, "high": 1.142, "low": 1.125, "close": 1.138, "volume": 60640.0, "close_time": 1770746399999, "quote_volume": 68799.8609, "trades": 858, "taker_buy_base": 34968.2, "taker_buy_quote": 39694.5896 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.139, "high": 1.141, "low": 1.114, "close": 1.122, "volume": 79974.0, "close_time": 1770749999999, "quote_volume": 89945.8408, "trades": 1133, "taker_buy_base": 39417.6, "taker_buy_quote": 44382.9269 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 1.121, "high": 1.134, "low": 1.116, "close": 1.128, "volume": 46929.3, "close_time": 1770753599999, "quote_volume": 52748.4198, "trades": 695, "taker_buy_base": 25486.6, "taker_buy_quote": 28669.1627 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.127, "high": 1.134, "low": 1.121, "close": 1.127, "volume": 42212.7, "close_time": 1770757199999, "quote_volume": 47590.767, "trades": 676, "taker_buy_base": 11607.5, "taker_buy_quote": 13087.6897 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 1.126, "high": 1.136, "low": 1.123, "close": 1.131, "volume": 57798.3, "close_time": 1770760799999, "quote_volume": 65230.244, "trades": 1133, "taker_buy_base": 33113.0, "taker_buy_quote": 37372.9653 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 1.131, "high": 1.135, "low": 1.123, "close": 1.124, "volume": 133490.0, "close_time": 1770764399999, "quote_volume": 150547.6988, "trades": 1385, "taker_buy_base": 77034.0, "taker_buy_quote": 86909.6837 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 1.125, "high": 1.137, "low": 1.125, "close": 1.134, "volume": 39432.1, "close_time": 1770767999999, "quote_volume": 44648.9665, "trades": 564, "taker_buy_base": 13534.3, "taker_buy_quote": 15315.5135 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.134, "high": 1.151, "low": 1.133, "close": 1.147, "volume": 166785.0, "close_time": 1770771599999, "quote_volume": 190705.1548, "trades": 2222, "taker_buy_base": 95143.2, "taker_buy_quote": 108763.0185 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 1.147, "high": 1.154, "low": 1.138, "close": 1.152, "volume": 119779.7, "close_time": 1770775199999, "quote_volume": 137339.8418, "trades": 1432, "taker_buy_base": 55747.7, "taker_buy_quote": 63936.9963 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 1.152, "high": 1.155, "low": 1.143, "close": 1.143, "volume": 28653.5, "close_time": 1770778799999, "quote_volume": 32910.9526, "trades": 479, "taker_buy_base": 11441.5, "taker_buy_quote": 13151.8987 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 1.143, "high": 1.144, "low": 1.125, "close": 1.135, "volume": 120999.8, "close_time": 1770782399999, "quote_volume": 137441.1956, "trades": 836, "taker_buy_base": 47874.8, "taker_buy_quote": 54405.6005 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.135, "high": 1.137, "low": 1.111, "close": 1.114, "volume": 111122.5, "close_time": 1770785999999, "quote_volume": 124934.8739, "trades": 840, "taker_buy_base": 42223.4, "taker_buy_quote": 47528.5548 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 1.114, "high": 1.121, "low": 1.108, "close": 1.109, "volume": 107088.1, "close_time": 1770789599999, "quote_volume": 119424.6965, "trades": 867, "taker_buy_base": 52635.7, "taker_buy_quote": 58679.2916 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 1.11, "high": 1.112, "low": 1.096, "close": 1.098, "volume": 143190.3, "close_time": 1770793199999, "quote_volume": 157994.385, "trades": 1465, "taker_buy_base": 57276.1, "taker_buy_quote": 63243.7542 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 1.098, "high": 1.102, "low": 1.093, "close": 1.095, "volume": 72488.4, "close_time": 1770796799999, "quote_volume": 79578.7027, "trades": 625, "taker_buy_base": 40177.6, "taker_buy_quote": 44127.6936 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.095, "high": 1.101, "low": 1.087, "close": 1.1, "volume": 77305.5, "close_time": 1770800399999, "quote_volume": 84708.8349, "trades": 594, "taker_buy_base": 46663.4, "taker_buy_quote": 51166.8407 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 1.101, "high": 1.105, "low": 1.097, "close": 1.102, "volume": 53976.0, "close_time": 1770803999999, "quote_volume": 59481.7276, "trades": 495, "taker_buy_base": 27360.4, "taker_buy_quote": 30150.9033 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 1.102, "high": 1.103, "low": 1.086, "close": 1.091, "volume": 66492.3, "close_time": 1770807599999, "quote_volume": 72773.6393, "trades": 738, "taker_buy_base": 30137.3, "taker_buy_quote": 32945.372 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 1.09, "high": 1.105, "low": 1.09, "close": 1.102, "volume": 61676.8, "close_time": 1770811199999, "quote_volume": 67814.3108, "trades": 443, "taker_buy_base": 32999.1, "taker_buy_quote": 36315.4741 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.102, "high": 1.107, "low": 1.095, "close": 1.097, "volume": 67346.9, "close_time": 1770814799999, "quote_volume": 74062.1033, "trades": 720, "taker_buy_base": 31900.4, "taker_buy_quote": 35093.7283 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 1.097, "high": 1.117, "low": 1.093, "close": 1.115, "volume": 165257.8, "close_time": 1770818399999, "quote_volume": 182361.6375, "trades": 2374, "taker_buy_base": 94650.4, "taker_buy_quote": 104446.7181 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 1.116, "high": 1.156, "low": 1.105, "close": 1.106, "volume": 372295.5, "close_time": 1770821999999, "quote_volume": 419614.6338, "trades": 4191, "taker_buy_base": 193190.2, "taker_buy_quote": 218017.6392 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 1.106, "high": 1.11, "low": 1.086, "close": 1.102, "volume": 197343.0, "close_time": 1770825599999, "quote_volume": 216585.8134, "trades": 3065, "taker_buy_base": 96698.1, "taker_buy_quote": 106214.7996 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.102, "high": 1.124, "low": 1.088, "close": 1.095, "volume": 128844.6, "close_time": 1770829199999, "quote_volume": 142461.7114, "trades": 1675, "taker_buy_base": 58614.2, "taker_buy_quote": 64803.7943 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 1.094, "high": 1.113, "low": 1.093, "close": 1.099, "volume": 100102.2, "close_time": 1770832799999, "quote_volume": 110568.284, "trades": 1332, "taker_buy_base": 61276.1, "taker_buy_quote": 67713.0269 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 1.099, "high": 1.121, "low": 1.094, "close": 1.112, "volume": 120744.4, "close_time": 1770836399999, "quote_volume": 134193.8761, "trades": 1317, "taker_buy_base": 68693.2, "taker_buy_quote": 76425.906 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 1.113, "high": 1.118, "low": 1.106, "close": 1.11, "volume": 78198.3, "close_time": 1770839999999, "quote_volume": 86993.5721, "trades": 990, "taker_buy_base": 39146.2, "taker_buy_quote": 43554.9888 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.109, "high": 1.119, "low": 1.102, "close": 1.117, "volume": 57417.3, "close_time": 1770843599999, "quote_volume": 63719.083, "trades": 665, "taker_buy_base": 18915.0, "taker_buy_quote": 20999.4498 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 1.117, "high": 1.13, "low": 1.113, "close": 1.116, "volume": 89459.8, "close_time": 1770847199999, "quote_volume": 100165.6708, "trades": 919, "taker_buy_base": 52915.2, "taker_buy_quote": 59268.8638 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 1.116, "high": 1.119, "low": 1.106, "close": 1.109, "volume": 40704.1, "close_time": 1770850799999, "quote_volume": 45303.3154, "trades": 555, "taker_buy_base": 22295.4, "taker_buy_quote": 24824.4618 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 1.108, "high": 1.113, "low": 1.09, "close": 1.101, "volume": 84366.3, "close_time": 1770854399999, "quote_volume": 92746.4351, "trades": 1082, "taker_buy_base": 33357.8, "taker_buy_quote": 36657.7044 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.101, "high": 1.111, "low": 1.098, "close": 1.111, "volume": 53821.3, "close_time": 1770857999999, "quote_volume": 59507.8878, "trades": 693, "taker_buy_base": 32201.3, "taker_buy_quote": 35623.19 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 1.111, "high": 1.124, "low": 1.111, "close": 1.118, "volume": 95303.8, "close_time": 1770861599999, "quote_volume": 106372.1278, "trades": 892, "taker_buy_base": 55251.5, "taker_buy_quote": 61679.1416 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 1.118, "high": 1.125, "low": 1.114, "close": 1.122, "volume": 45414.0, "close_time": 1770865199999, "quote_volume": 50910.2518, "trades": 579, "taker_buy_base": 21208.6, "taker_buy_quote": 23774.9417 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 1.122, "high": 1.131, "low": 1.122, "close": 1.128, "volume": 59100.5, "close_time": 1770868799999, "quote_volume": 66616.9597, "trades": 383, "taker_buy_base": 25889.4, "taker_buy_quote": 29197.3546 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.127, "high": 1.145, "low": 1.12, "close": 1.135, "volume": 97328.8, "close_time": 1770872399999, "quote_volume": 110557.1784, "trades": 839, "taker_buy_base": 56345.3, "taker_buy_quote": 64061.2445 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 1.135, "high": 1.139, "low": 1.122, "close": 1.134, "volume": 77919.1, "close_time": 1770875999999, "quote_volume": 87992.2308, "trades": 596, "taker_buy_base": 32422.7, "taker_buy_quote": 36664.8472 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 1.133, "high": 1.148, "low": 1.133, "close": 1.143, "volume": 117367.5, "close_time": 1770879599999, "quote_volume": 134114.9042, "trades": 753, "taker_buy_base": 72957.4, "taker_buy_quote": 83337.9752 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 1.143, "high": 1.148, "low": 1.138, "close": 1.148, "volume": 31416.5, "close_time": 1770883199999, "quote_volume": 35952.2149, "trades": 437, "taker_buy_base": 14772.4, "taker_buy_quote": 16897.3325 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.148, "high": 1.151, "low": 1.137, "close": 1.14, "volume": 32761.6, "close_time": 1770886799999, "quote_volume": 37447.1937, "trades": 563, "taker_buy_base": 16617.5, "taker_buy_quote": 18986.4124 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 1.14, "high": 1.152, "low": 1.136, "close": 1.143, "volume": 104958.5, "close_time": 1770890399999, "quote_volume": 120216.3585, "trades": 878, "taker_buy_base": 54432.9, "taker_buy_quote": 62378.8411 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 1.142, "high": 1.145, "low": 1.128, "close": 1.143, "volume": 98649.9, "close_time": 1770893999999, "quote_volume": 111847.2074, "trades": 861, "taker_buy_base": 43754.6, "taker_buy_quote": 49717.7003 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1.144, "high": 1.157, "low": 1.138, "close": 1.156, "volume": 484209.9, "close_time": 1770897599999, "quote_volume": 556185.8728, "trades": 2086, "taker_buy_base": 129805.4, "taker_buy_quote": 149014.2902 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.156, "high": 1.162, "low": 1.132, "close": 1.14, "volume": 180668.1, "close_time": 1770901199999, "quote_volume": 207274.1788, "trades": 1249, "taker_buy_base": 92172.5, "taker_buy_quote": 105548.2215 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 1.139, "high": 1.144, "low": 1.126, "close": 1.143, "volume": 118953.7, "close_time": 1770904799999, "quote_volume": 135190.6919, "trades": 1053, "taker_buy_base": 85616.2, "taker_buy_quote": 97345.464 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 1.143, "high": 1.145, "low": 1.128, "close": 1.138, "volume": 122347.0, "close_time": 1770908399999, "quote_volume": 139157.257, "trades": 1220, "taker_buy_base": 54879.7, "taker_buy_quote": 62445.3206 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 1.139, "high": 1.157, "low": 1.128, "close": 1.129, "volume": 250314.1, "close_time": 1770911999999, "quote_volume": 286180.5147, "trades": 2769, "taker_buy_base": 125768.1, "taker_buy_quote": 143911.4903 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.129, "high": 1.131, "low": 1.099, "close": 1.106, "volume": 269144.7, "close_time": 1770915599999, "quote_volume": 298967.5446, "trades": 2612, "taker_buy_base": 115705.6, "taker_buy_quote": 128758.0441 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 1.106, "high": 1.122, "low": 1.103, "close": 1.107, "volume": 77680.1, "close_time": 1770919199999, "quote_volume": 86325.3325, "trades": 1226, "taker_buy_base": 38972.9, "taker_buy_quote": 43337.1881 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 1.107, "high": 1.115, "low": 1.099, "close": 1.112, "volume": 78819.3, "close_time": 1770922799999, "quote_volume": 87355.4928, "trades": 996, "taker_buy_base": 36036.2, "taker_buy_quote": 39967.0655 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1.112, "high": 1.137, "low": 1.107, "close": 1.119, "volume": 77819.5, "close_time": 1770926399999, "quote_volume": 87401.9388, "trades": 1227, "taker_buy_base": 31138.5, "taker_buy_quote": 34947.2102 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.12, "high": 1.131, "low": 1.112, "close": 1.116, "volume": 122844.1, "close_time": 1770929999999, "quote_volume": 138015.6076, "trades": 1358, "taker_buy_base": 64018.5, "taker_buy_quote": 72015.3445 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1.117, "high": 1.131, "low": 1.115, "close": 1.126, "volume": 26199.3, "close_time": 1770933599999, "quote_volume": 29454.0906, "trades": 529, "taker_buy_base": 12217.0, "taker_buy_quote": 13731.0646 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1.126, "high": 1.137, "low": 1.117, "close": 1.137, "volume": 88930.0, "close_time": 1770937199999, "quote_volume": 100264.6593, "trades": 526, "taker_buy_base": 47685.8, "taker_buy_quote": 53942.248 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1.137, "high": 1.148, "low": 1.136, "close": 1.143, "volume": 62105.4, "close_time": 1770940799999, "quote_volume": 70977.4428, "trades": 952, "taker_buy_base": 26423.9, "taker_buy_quote": 30200.9289 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.142, "high": 1.149, "low": 1.122, "close": 1.129, "volume": 90153.7, "close_time": 1770944399999, "quote_volume": 102059.0863, "trades": 771, "taker_buy_base": 23020.2, "taker_buy_quote": 26090.1242 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1.128, "high": 1.145, "low": 1.128, "close": 1.14, "volume": 39061.0, "close_time": 1770947999999, "quote_volume": 44478.1644, "trades": 458, "taker_buy_base": 20453.1, "taker_buy_quote": 23296.855 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1.14, "high": 1.141, "low": 1.132, "close": 1.135, "volume": 51773.3, "close_time": 1770951599999, "quote_volume": 58816.6522, "trades": 597, "taker_buy_base": 28594.7, "taker_buy_quote": 32495.4586 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1.135, "high": 1.142, "low": 1.13, "close": 1.133, "volume": 40135.2, "close_time": 1770955199999, "quote_volume": 45524.5857, "trades": 499, "taker_buy_base": 19184.3, "taker_buy_quote": 21766.6073 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.132, "high": 1.133, "low": 1.127, "close": 1.127, "volume": 9824.5, "close_time": 1770958799999, "quote_volume": 11092.8607, "trades": 191, "taker_buy_base": 4789.4, "taker_buy_quote": 5410.1699 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1.127, "high": 1.129, "low": 1.116, "close": 1.117, "volume": 15634.7, "close_time": 1770962399999, "quote_volume": 17557.7456, "trades": 196, "taker_buy_base": 7822.0, "taker_buy_quote": 8782.4237 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1.116, "high": 1.123, "low": 1.108, "close": 1.123, "volume": 57165.6, "close_time": 1770965999999, "quote_volume": 63747.2437, "trades": 309, "taker_buy_base": 23848.9, "taker_buy_quote": 26622.1274 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1.123, "high": 1.128, "low": 1.121, "close": 1.126, "volume": 85191.6, "close_time": 1770969599999, "quote_volume": 95869.3909, "trades": 697, "taker_buy_base": 64019.2, "taker_buy_quote": 72044.9017 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.126, "high": 1.141, "low": 1.125, "close": 1.136, "volume": 49729.2, "close_time": 1770973199999, "quote_volume": 56367.3897, "trades": 848, "taker_buy_base": 25979.6, "taker_buy_quote": 29455.3255 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1.136, "high": 1.142, "low": 1.133, "close": 1.134, "volume": 32430.2, "close_time": 1770976799999, "quote_volume": 36890.0187, "trades": 361, "taker_buy_base": 17381.9, "taker_buy_quote": 19776.5859 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1.135, "high": 1.139, "low": 1.133, "close": 1.134, "volume": 29227.5, "close_time": 1770980399999, "quote_volume": 33193.9693, "trades": 251, "taker_buy_base": 14878.1, "taker_buy_quote": 16900.9973 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 1.134, "high": 1.136, "low": 1.127, "close": 1.135, "volume": 58231.2, "close_time": 1770983999999, "quote_volume": 65861.495, "trades": 535, "taker_buy_base": 22319.9, "taker_buy_quote": 25263.1785 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.133, "high": 1.133, "low": 1.126, "close": 1.129, "volume": 29218.5, "close_time": 1770987599999, "quote_volume": 33008.5759, "trades": 348, "taker_buy_base": 14632.6, "taker_buy_quote": 16528.124 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 1.129, "high": 1.144, "low": 1.124, "close": 1.138, "volume": 104478.8, "close_time": 1770991199999, "quote_volume": 118670.8004, "trades": 1514, "taker_buy_base": 49134.6, "taker_buy_quote": 55846.32 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 1.137, "high": 1.152, "low": 1.129, "close": 1.143, "volume": 163648.2, "close_time": 1770994799999, "quote_volume": 186775.6423, "trades": 2520, "taker_buy_base": 80242.0, "taker_buy_quote": 91715.6009 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.144, "high": 1.193, "low": 1.144, "close": 1.165, "volume": 360372.9, "close_time": 1770998399999, "quote_volume": 421729.0095, "trades": 4102, "taker_buy_base": 227960.6, "taker_buy_quote": 266714.1644 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.166, "high": 1.193, "low": 1.163, "close": 1.184, "volume": 150141.5, "close_time": 1771001999999, "quote_volume": 176617.3766, "trades": 1962, "taker_buy_base": 76146.8, "taker_buy_quote": 89593.2434 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 1.185, "high": 1.192, "low": 1.177, "close": 1.181, "volume": 114725.7, "close_time": 1771005599999, "quote_volume": 135929.6634, "trades": 1171, "taker_buy_base": 53587.7, "taker_buy_quote": 63543.5438 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.182, "high": 1.185, "low": 1.175, "close": 1.176, "volume": 80477.9, "close_time": 1771009199999, "quote_volume": 94925.5243, "trades": 725, "taker_buy_base": 25518.6, "taker_buy_quote": 30107.2569 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.176, "high": 1.184, "low": 1.171, "close": 1.176, "volume": 31628.9, "close_time": 1771012799999, "quote_volume": 37270.053, "trades": 351, "taker_buy_base": 18131.7, "taker_buy_quote": 21391.296 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.176, "high": 1.185, "low": 1.172, "close": 1.183, "volume": 70864.7, "close_time": 1771016399999, "quote_volume": 83563.6158, "trades": 760, "taker_buy_base": 37859.6, "taker_buy_quote": 44614.1928 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 1.183, "high": 1.194, "low": 1.183, "close": 1.194, "volume": 56332.1, "close_time": 1771019999999, "quote_volume": 67026.6338, "trades": 763, "taker_buy_base": 33644.8, "taker_buy_quote": 40026.7723 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 1.193, "high": 1.195, "low": 1.181, "close": 1.186, "volume": 22506.0, "close_time": 1771023599999, "quote_volume": 26709.5234, "trades": 412, "taker_buy_base": 10141.9, "taker_buy_quote": 12025.6655 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 1.185, "high": 1.19, "low": 1.18, "close": 1.183, "volume": 40894.6, "close_time": 1771027199999, "quote_volume": 48455.7393, "trades": 568, "taker_buy_base": 19356.0, "taker_buy_quote": 22945.8577 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.182, "high": 1.204, "low": 1.181, "close": 1.201, "volume": 104966.9, "close_time": 1771030799999, "quote_volume": 125403.4378, "trades": 1127, "taker_buy_base": 52505.7, "taker_buy_quote": 62716.4059 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 1.2, "high": 1.236, "low": 1.198, "close": 1.232, "volume": 668537.2, "close_time": 1771034399999, "quote_volume": 815753.5885, "trades": 4634, "taker_buy_base": 502714.3, "taker_buy_quote": 613058.6581 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 1.231, "high": 1.238, "low": 1.224, "close": 1.236, "volume": 273329.8, "close_time": 1771037999999, "quote_volume": 336193.4641, "trades": 1797, "taker_buy_base": 154173.8, "taker_buy_quote": 189729.7288 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 1.235, "high": 1.258, "low": 1.234, "close": 1.251, "volume": 229636.3, "close_time": 1771041599999, "quote_volume": 286986.682, "trades": 1960, "taker_buy_base": 121155.0, "taker_buy_quote": 151535.0597 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.252, "high": 1.267, "low": 1.235, "close": 1.238, "volume": 298388.1, "close_time": 1771045199999, "quote_volume": 374217.2539, "trades": 2157, "taker_buy_base": 144852.4, "taker_buy_quote": 181689.3364 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 1.236, "high": 1.257, "low": 1.23, "close": 1.255, "volume": 102693.5, "close_time": 1771048799999, "quote_volume": 127874.9689, "trades": 989, "taker_buy_base": 60390.4, "taker_buy_quote": 75168.2154 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 1.254, "high": 1.301, "low": 1.251, "close": 1.289, "volume": 1076421.5, "close_time": 1771052399999, "quote_volume": 1378917.4571, "trades": 6513, "taker_buy_base": 653640.1, "taker_buy_quote": 837528.1513 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 1.289, "high": 1.306, "low": 1.279, "close": 1.301, "volume": 444285.1, "close_time": 1771055999999, "quote_volume": 575329.5333, "trades": 3378, "taker_buy_base": 206191.7, "taker_buy_quote": 267059.5918 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.3, "high": 1.349, "low": 1.271, "close": 1.28, "volume": 1934080.3, "close_time": 1771059599999, "quote_volume": 2536084.9736, "trades": 13186, "taker_buy_base": 934234.1, "taker_buy_quote": 1228026.8554 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 1.281, "high": 1.317, "low": 1.276, "close": 1.29, "volume": 681662.9, "close_time": 1771063199999, "quote_volume": 884021.4325, "trades": 3087, "taker_buy_base": 400932.1, "taker_buy_quote": 519299.9449 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 1.291, "high": 1.295, "low": 1.27, "close": 1.271, "volume": 290042.8, "close_time": 1771066799999, "quote_volume": 371871.705, "trades": 1867, "taker_buy_base": 132928.2, "taker_buy_quote": 170513.9505 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 1.27, "high": 1.289, "low": 1.268, "close": 1.277, "volume": 287026.8, "close_time": 1771070399999, "quote_volume": 366537.6414, "trades": 1966, "taker_buy_base": 150968.1, "taker_buy_quote": 192819.8761 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.278, "high": 1.29, "low": 1.259, "close": 1.261, "volume": 529598.8, "close_time": 1771073999999, "quote_volume": 676034.9022, "trades": 2990, "taker_buy_base": 217239.5, "taker_buy_quote": 278158.1188 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 1.262, "high": 1.264, "low": 1.252, "close": 1.26, "volume": 140426.6, "close_time": 1771077599999, "quote_volume": 176501.6837, "trades": 1239, "taker_buy_base": 80492.5, "taker_buy_quote": 101173.9656 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 1.26, "high": 1.277, "low": 1.256, "close": 1.277, "volume": 69718.3, "close_time": 1771081199999, "quote_volume": 88101.7377, "trades": 581, "taker_buy_base": 36841.6, "taker_buy_quote": 46562.741 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.276, "high": 1.302, "low": 1.274, "close": 1.296, "volume": 270667.0, "close_time": 1771084799999, "quote_volume": 348434.7282, "trades": 1328, "taker_buy_base": 174331.3, "taker_buy_quote": 224364.4371 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.294, "high": 1.299, "low": 1.274, "close": 1.292, "volume": 189404.3, "close_time": 1771088399999, "quote_volume": 243391.0102, "trades": 1024, "taker_buy_base": 82314.4, "taker_buy_quote": 105823.1724 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.294, "high": 1.335, "low": 1.294, "close": 1.302, "volume": 328268.0, "close_time": 1771091999999, "quote_volume": 432009.0439, "trades": 3260, "taker_buy_base": 158889.8, "taker_buy_quote": 208877.4327 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.301, "high": 1.312, "low": 1.301, "close": 1.307, "volume": 61336.1, "close_time": 1771095599999, "quote_volume": 80127.6324, "trades": 876, "taker_buy_base": 27876.6, "taker_buy_quote": 36434.0767 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.308, "high": 1.318, "low": 1.307, "close": 1.318, "volume": 64973.0, "close_time": 1771099199999, "quote_volume": 85414.9544, "trades": 818, "taker_buy_base": 36043.9, "taker_buy_quote": 47384.1558 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.317, "high": 1.321, "low": 1.303, "close": 1.31, "volume": 101444.5, "close_time": 1771102799999, "quote_volume": 132835.3107, "trades": 1184, "taker_buy_base": 60966.0, "taker_buy_quote": 79842.491 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.31, "high": 1.316, "low": 1.289, "close": 1.294, "volume": 83849.7, "close_time": 1771106399999, "quote_volume": 108914.5016, "trades": 1081, "taker_buy_base": 40059.8, "taker_buy_quote": 52065.4607 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.293, "high": 1.309, "low": 1.292, "close": 1.301, "volume": 58314.9, "close_time": 1771109999999, "quote_volume": 75803.1836, "trades": 870, "taker_buy_base": 36426.1, "taker_buy_quote": 47361.1037 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.3, "high": 1.309, "low": 1.292, "close": 1.295, "volume": 91910.1, "close_time": 1771113599999, "quote_volume": 119276.2718, "trades": 1206, "taker_buy_base": 39613.4, "taker_buy_quote": 51389.8249 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.294, "high": 1.295, "low": 1.281, "close": 1.292, "volume": 109850.0, "close_time": 1771117199999, "quote_volume": 141441.1529, "trades": 2137, "taker_buy_base": 41079.7, "taker_buy_quote": 52958.1963 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.292, "high": 1.302, "low": 1.281, "close": 1.289, "volume": 99270.5, "close_time": 1771120799999, "quote_volume": 127903.2157, "trades": 1522, "taker_buy_base": 35625.2, "taker_buy_quote": 45897.8857 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.288, "high": 1.299, "low": 1.275, "close": 1.288, "volume": 61115.6, "close_time": 1771124399999, "quote_volume": 78745.2695, "trades": 963, "taker_buy_base": 21290.8, "taker_buy_quote": 27440.3138 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.289, "high": 1.294, "low": 1.265, "close": 1.285, "volume": 132423.8, "close_time": 1771127999999, "quote_volume": 169360.632, "trades": 904, "taker_buy_base": 36423.8, "taker_buy_quote": 46633.3474 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.285, "high": 1.306, "low": 1.285, "close": 1.3, "volume": 136117.8, "close_time": 1771131599999, "quote_volume": 176442.182, "trades": 1154, "taker_buy_base": 88859.1, "taker_buy_quote": 115218.7173 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.3, "high": 1.31, "low": 1.299, "close": 1.303, "volume": 46808.1, "close_time": 1771135199999, "quote_volume": 61075.4297, "trades": 502, "taker_buy_base": 27315.0, "taker_buy_quote": 35668.7872 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.302, "high": 1.316, "low": 1.297, "close": 1.302, "volume": 35964.4, "close_time": 1771138799999, "quote_volume": 47015.8943, "trades": 474, "taker_buy_base": 20864.3, "taker_buy_quote": 27283.2219 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.303, "high": 1.325, "low": 1.303, "close": 1.325, "volume": 98971.0, "close_time": 1771142399999, "quote_volume": 129995.5431, "trades": 1364, "taker_buy_base": 62697.9, "taker_buy_quote": 82359.0284 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.324, "high": 1.329, "low": 1.295, "close": 1.299, "volume": 306793.5, "close_time": 1771145999999, "quote_volume": 403925.8422, "trades": 3939, "taker_buy_base": 125393.3, "taker_buy_quote": 164915.9217 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.298, "high": 1.305, "low": 1.296, "close": 1.303, "volume": 50519.7, "close_time": 1771149599999, "quote_volume": 65726.9738, "trades": 513, "taker_buy_base": 28074.4, "taker_buy_quote": 36520.7345 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.302, "high": 1.302, "low": 1.282, "close": 1.287, "volume": 124441.5, "close_time": 1771153199999, "quote_volume": 160358.4806, "trades": 752, "taker_buy_base": 57625.0, "taker_buy_quote": 74274.2207 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.288, "high": 1.294, "low": 1.286, "close": 1.29, "volume": 92852.1, "close_time": 1771156799999, "quote_volume": 119802.7733, "trades": 603, "taker_buy_base": 58124.0, "taker_buy_quote": 74991.9829 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.291, "high": 1.291, "low": 1.244, "close": 1.245, "volume": 236657.5, "close_time": 1771160399999, "quote_volume": 300418.9641, "trades": 1887, "taker_buy_base": 103253.9, "taker_buy_quote": 131450.8536 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.245, "high": 1.274, "low": 1.245, "close": 1.255, "volume": 353657.1, "close_time": 1771163999999, "quote_volume": 445126.5618, "trades": 3099, "taker_buy_base": 143577.9, "taker_buy_quote": 180856.6258 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.254, "high": 1.266, "low": 1.251, "close": 1.259, "volume": 66462.4, "close_time": 1771167599999, "quote_volume": 83724.641, "trades": 728, "taker_buy_base": 33176.6, "taker_buy_quote": 41813.0047 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 1.258, "high": 1.26, "low": 1.246, "close": 1.258, "volume": 92348.9, "close_time": 1771171199999, "quote_volume": 115784.4046, "trades": 657, "taker_buy_base": 53006.1, "taker_buy_quote": 66470.1363 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.258, "high": 1.259, "low": 1.245, "close": 1.251, "volume": 92804.4, "close_time": 1771174799999, "quote_volume": 116311.4659, "trades": 1461, "taker_buy_base": 38113.4, "taker_buy_quote": 47779.4065 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 1.251, "high": 1.255, "low": 1.22, "close": 1.229, "volume": 205189.3, "close_time": 1771178399999, "quote_volume": 253189.3147, "trades": 2477, "taker_buy_base": 59924.6, "taker_buy_quote": 73921.4302 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.228, "high": 1.234, "low": 1.219, "close": 1.224, "volume": 277991.6, "close_time": 1771181999999, "quote_volume": 341121.3705, "trades": 2808, "taker_buy_base": 126241.2, "taker_buy_quote": 154998.2002 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.225, "high": 1.238, "low": 1.214, "close": 1.228, "volume": 144218.2, "close_time": 1771185599999, "quote_volume": 176638.9398, "trades": 2636, "taker_buy_base": 59862.6, "taker_buy_quote": 73371.1003 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.226, "high": 1.242, "low": 1.221, "close": 1.236, "volume": 75842.5, "close_time": 1771189199999, "quote_volume": 93500.8302, "trades": 1251, "taker_buy_base": 36737.8, "taker_buy_quote": 45387.4764 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 1.236, "high": 1.248, "low": 1.235, "close": 1.246, "volume": 34286.0, "close_time": 1771192799999, "quote_volume": 42633.3648, "trades": 854, "taker_buy_base": 22617.8, "taker_buy_quote": 28138.5837 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 1.245, "high": 1.252, "low": 1.236, "close": 1.251, "volume": 34619.0, "close_time": 1771196399999, "quote_volume": 43049.24, "trades": 880, "taker_buy_base": 21926.4, "taker_buy_quote": 27261.1505 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 1.251, "high": 1.257, "low": 1.233, "close": 1.254, "volume": 60444.2, "close_time": 1771199999999, "quote_volume": 75348.2855, "trades": 935, "taker_buy_base": 28738.0, "taker_buy_quote": 35889.7859 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.253, "high": 1.266, "low": 1.248, "close": 1.252, "volume": 42140.6, "close_time": 1771203599999, "quote_volume": 52971.1733, "trades": 793, "taker_buy_base": 24833.3, "taker_buy_quote": 31234.5915 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 1.253, "high": 1.262, "low": 1.245, "close": 1.25, "volume": 45469.2, "close_time": 1771207199999, "quote_volume": 57005.944, "trades": 356, "taker_buy_base": 23931.5, "taker_buy_quote": 30026.8338 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 1.249, "high": 1.251, "low": 1.234, "close": 1.236, "volume": 30838.3, "close_time": 1771210799999, "quote_volume": 38273.2987, "trades": 769, "taker_buy_base": 14457.0, "taker_buy_quote": 17953.7107 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 1.237, "high": 1.246, "low": 1.235, "close": 1.245, "volume": 45873.0, "close_time": 1771214399999, "quote_volume": 56869.2454, "trades": 372, "taker_buy_base": 18713.8, "taker_buy_quote": 23236.8151 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.245, "high": 1.252, "low": 1.242, "close": 1.251, "volume": 45423.6, "close_time": 1771217999999, "quote_volume": 56593.444, "trades": 425, "taker_buy_base": 20721.0, "taker_buy_quote": 25804.7407 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 1.251, "high": 1.255, "low": 1.235, "close": 1.241, "volume": 33891.5, "close_time": 1771221599999, "quote_volume": 42092.7752, "trades": 457, "taker_buy_base": 13049.4, "taker_buy_quote": 16199.9776 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 1.239, "high": 1.248, "low": 1.236, "close": 1.247, "volume": 10911.7, "close_time": 1771225199999, "quote_volume": 13548.4199, "trades": 236, "taker_buy_base": 5779.9, "taker_buy_quote": 7175.1882 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 1.245, "high": 1.255, "low": 1.243, "close": 1.247, "volume": 62797.0, "close_time": 1771228799999, "quote_volume": 78408.1449, "trades": 814, "taker_buy_base": 36401.8, "taker_buy_quote": 45447.7077 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.246, "high": 1.257, "low": 1.246, "close": 1.248, "volume": 33346.4, "close_time": 1771232399999, "quote_volume": 41721.7634, "trades": 401, "taker_buy_base": 9423.9, "taker_buy_quote": 11786.5074 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 1.247, "high": 1.258, "low": 1.247, "close": 1.254, "volume": 72119.0, "close_time": 1771235999999, "quote_volume": 90436.468, "trades": 754, "taker_buy_base": 48005.5, "taker_buy_quote": 60191.2945 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 1.252, "high": 1.259, "low": 1.244, "close": 1.248, "volume": 53404.1, "close_time": 1771239599999, "quote_volume": 66819.7353, "trades": 550, "taker_buy_base": 20766.6, "taker_buy_quote": 25994.4946 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 1.248, "high": 1.252, "low": 1.23, "close": 1.243, "volume": 41268.2, "close_time": 1771243199999, "quote_volume": 51218.3595, "trades": 462, "taker_buy_base": 22454.4, "taker_buy_quote": 27887.7261 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.242, "high": 1.269, "low": 1.241, "close": 1.267, "volume": 79095.4, "close_time": 1771246799999, "quote_volume": 99639.1646, "trades": 945, "taker_buy_base": 43068.4, "taker_buy_quote": 54201.8021 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 1.267, "high": 1.278, "low": 1.233, "close": 1.238, "volume": 149168.0, "close_time": 1771250399999, "quote_volume": 186642.1879, "trades": 1466, "taker_buy_base": 62312.4, "taker_buy_quote": 78170.0982 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 1.237, "high": 1.25, "low": 1.229, "close": 1.241, "volume": 143774.2, "close_time": 1771253999999, "quote_volume": 178163.446, "trades": 1080, "taker_buy_base": 62425.6, "taker_buy_quote": 77368.9351 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 1.24, "high": 1.248, "low": 1.208, "close": 1.215, "volume": 278507.9, "close_time": 1771257599999, "quote_volume": 340018.0904, "trades": 2440, "taker_buy_base": 59402.7, "taker_buy_quote": 72416.2364 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.214, "high": 1.233, "low": 1.212, "close": 1.225, "volume": 93240.2, "close_time": 1771261199999, "quote_volume": 114074.0212, "trades": 1089, "taker_buy_base": 54311.1, "taker_buy_quote": 66480.5065 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1.224, "high": 1.234, "low": 1.217, "close": 1.224, "volume": 58182.4, "close_time": 1771264799999, "quote_volume": 71395.5489, "trades": 1029, "taker_buy_base": 36049.3, "taker_buy_quote": 44281.5133 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 1.224, "high": 1.233, "low": 1.222, "close": 1.224, "volume": 29513.6, "close_time": 1771268399999, "quote_volume": 36215.9429, "trades": 515, "taker_buy_base": 18558.7, "taker_buy_quote": 22778.8125 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 1.224, "high": 1.237, "low": 1.223, "close": 1.234, "volume": 29668.5, "close_time": 1771271999999, "quote_volume": 36493.3957, "trades": 834, "taker_buy_base": 18686.7, "taker_buy_quote": 22984.7695 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.233, "high": 1.25, "low": 1.23, "close": 1.25, "volume": 53351.4, "close_time": 1771275599999, "quote_volume": 66257.3553, "trades": 1336, "taker_buy_base": 34020.7, "taker_buy_quote": 42263.7823 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 1.251, "high": 1.254, "low": 1.24, "close": 1.252, "volume": 71493.3, "close_time": 1771279199999, "quote_volume": 89071.7405, "trades": 839, "taker_buy_base": 33640.2, "taker_buy_quote": 41926.0004 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 1.252, "high": 1.255, "low": 1.242, "close": 1.246, "volume": 31119.6, "close_time": 1771282799999, "quote_volume": 38834.6845, "trades": 787, "taker_buy_base": 13856.1, "taker_buy_quote": 17296.8283 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 1.245, "high": 1.25, "low": 1.243, "close": 1.25, "volume": 12698.3, "close_time": 1771286399999, "quote_volume": 15831.1924, "trades": 353, "taker_buy_base": 7377.5, "taker_buy_quote": 9200.7541 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.25, "high": 1.25, "low": 1.237, "close": 1.239, "volume": 27921.3, "close_time": 1771289999999, "quote_volume": 34669.2516, "trades": 498, "taker_buy_base": 15814.2, "taker_buy_quote": 19637.5306 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 1.239, "high": 1.245, "low": 1.235, "close": 1.235, "volume": 27284.9, "close_time": 1771293599999, "quote_volume": 33783.814, "trades": 436, "taker_buy_base": 10920.6, "taker_buy_quote": 13527.8283 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 1.235, "high": 1.246, "low": 1.228, "close": 1.238, "volume": 32455.4, "close_time": 1771297199999, "quote_volume": 40122.6474, "trades": 622, "taker_buy_base": 9580.6, "taker_buy_quote": 11854.816 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 1.238, "high": 1.238, "low": 1.227, "close": 1.229, "volume": 25997.6, "close_time": 1771300799999, "quote_volume": 32004.4495, "trades": 435, "taker_buy_base": 6905.5, "taker_buy_quote": 8499.6061 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.229, "high": 1.235, "low": 1.226, "close": 1.231, "volume": 23964.8, "close_time": 1771304399999, "quote_volume": 29486.4842, "trades": 377, "taker_buy_base": 11573.5, "taker_buy_quote": 14245.4428 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 1.23, "high": 1.231, "low": 1.215, "close": 1.224, "volume": 33594.5, "close_time": 1771307999999, "quote_volume": 41073.3738, "trades": 513, "taker_buy_base": 12616.9, "taker_buy_quote": 15415.8397 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 1.224, "high": 1.23, "low": 1.224, "close": 1.228, "volume": 13476.3, "close_time": 1771311599999, "quote_volume": 16521.5923, "trades": 206, "taker_buy_base": 6650.4, "taker_buy_quote": 8156.038 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 1.227, "high": 1.228, "low": 1.223, "close": 1.225, "volume": 88795.5, "close_time": 1771315199999, "quote_volume": 108767.3012, "trades": 347, "taker_buy_base": 69243.6, "taker_buy_quote": 84831.8897 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.225, "high": 1.232, "low": 1.217, "close": 1.219, "volume": 68870.9, "close_time": 1771318799999, "quote_volume": 84214.301, "trades": 873, "taker_buy_base": 30553.9, "taker_buy_quote": 37400.427 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 1.219, "high": 1.222, "low": 1.215, "close": 1.22, "volume": 26144.1, "close_time": 1771322399999, "quote_volume": 31832.4897, "trades": 453, "taker_buy_base": 12749.7, "taker_buy_quote": 15525.6594 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 1.219, "high": 1.22, "low": 1.202, "close": 1.206, "volume": 143784.0, "close_time": 1771325999999, "quote_volume": 173443.7835, "trades": 858, "taker_buy_base": 61256.9, "taker_buy_quote": 73927.384 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 1.206, "high": 1.215, "low": 1.204, "close": 1.208, "volume": 72309.3, "close_time": 1771329599999, "quote_volume": 87316.3278, "trades": 1065, "taker_buy_base": 32879.0, "taker_buy_quote": 39700.0006 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.208, "high": 1.22, "low": 1.208, "close": 1.21, "volume": 53553.2, "close_time": 1771333199999, "quote_volume": 65043.1527, "trades": 930, "taker_buy_base": 30720.5, "taker_buy_quote": 37345.1111 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 1.21, "high": 1.233, "low": 1.207, "close": 1.227, "volume": 190450.9, "close_time": 1771336799999, "quote_volume": 233792.0496, "trades": 800, "taker_buy_base": 137807.1, "taker_buy_quote": 169200.5513 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 1.226, "high": 1.23, "low": 1.187, "close": 1.187, "volume": 460854.1, "close_time": 1771340399999, "quote_volume": 555855.1397, "trades": 2426, "taker_buy_base": 284092.7, "taker_buy_quote": 342904.9085 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 1.186, "high": 1.208, "low": 1.176, "close": 1.206, "volume": 153052.0, "close_time": 1771343999999, "quote_volume": 181760.6964, "trades": 1978, "taker_buy_base": 72954.0, "taker_buy_quote": 86649.3063 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.206, "high": 1.233, "low": 1.204, "close": 1.214, "volume": 113137.0, "close_time": 1771347599999, "quote_volume": 137876.7109, "trades": 1777, "taker_buy_base": 55611.0, "taker_buy_quote": 67829.5311 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 1.213, "high": 1.215, "low": 1.194, "close": 1.204, "volume": 86144.9, "close_time": 1771351199999, "quote_volume": 103685.925, "trades": 1178, "taker_buy_base": 37843.4, "taker_buy_quote": 45528.1049 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 1.204, "high": 1.241, "low": 1.204, "close": 1.231, "volume": 90570.8, "close_time": 1771354799999, "quote_volume": 111106.8612, "trades": 1484, "taker_buy_base": 54017.0, "taker_buy_quote": 66253.3421 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 1.231, "high": 1.233, "low": 1.216, "close": 1.218, "volume": 32253.3, "close_time": 1771358399999, "quote_volume": 39462.2078, "trades": 642, "taker_buy_base": 15742.3, "taker_buy_quote": 19283.5479 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.217, "high": 1.225, "low": 1.207, "close": 1.221, "volume": 136219.2, "close_time": 1771361999999, "quote_volume": 165979.068, "trades": 1607, "taker_buy_base": 99053.4, "taker_buy_quote": 120774.8573 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 1.221, "high": 1.228, "low": 1.217, "close": 1.224, "volume": 37599.6, "close_time": 1771365599999, "quote_volume": 45927.5415, "trades": 412, "taker_buy_base": 19312.3, "taker_buy_quote": 23590.8202 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 1.224, "high": 1.225, "low": 1.216, "close": 1.217, "volume": 27631.0, "close_time": 1771369199999, "quote_volume": 33762.9463, "trades": 426, "taker_buy_base": 5728.0, "taker_buy_quote": 6994.0744 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 1.217, "high": 1.221, "low": 1.216, "close": 1.218, "volume": 18435.0, "close_time": 1771372799999, "quote_volume": 22464.1211, "trades": 320, "taker_buy_base": 5866.2, "taker_buy_quote": 7153.838 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.219, "high": 1.224, "low": 1.213, "close": 1.214, "volume": 35496.9, "close_time": 1771376399999, "quote_volume": 43163.2724, "trades": 339, "taker_buy_base": 8113.7, "taker_buy_quote": 9876.9019 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 1.214, "high": 1.221, "low": 1.208, "close": 1.212, "volume": 50179.8, "close_time": 1771379999999, "quote_volume": 60902.5653, "trades": 860, "taker_buy_base": 25196.2, "taker_buy_quote": 30583.8993 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 1.212, "high": 1.218, "low": 1.211, "close": 1.211, "volume": 51212.9, "close_time": 1771383599999, "quote_volume": 62155.9933, "trades": 640, "taker_buy_base": 16864.1, "taker_buy_quote": 20478.8632 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 1.212, "high": 1.223, "low": 1.211, "close": 1.221, "volume": 69924.7, "close_time": 1771387199999, "quote_volume": 85038.2176, "trades": 701, "taker_buy_base": 50516.2, "taker_buy_quote": 61422.9432 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.22, "high": 1.223, "low": 1.217, "close": 1.219, "volume": 20157.4, "close_time": 1771390799999, "quote_volume": 24580.6322, "trades": 390, "taker_buy_base": 11463.4, "taker_buy_quote": 13981.5379 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 1.218, "high": 1.223, "low": 1.216, "close": 1.219, "volume": 12705.8, "close_time": 1771394399999, "quote_volume": 15497.1744, "trades": 243, "taker_buy_base": 7027.4, "taker_buy_quote": 8572.2527 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 1.218, "high": 1.224, "low": 1.217, "close": 1.219, "volume": 26998.0, "close_time": 1771397999999, "quote_volume": 32961.6471, "trades": 417, "taker_buy_base": 12970.9, "taker_buy_quote": 15839.5418 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 1.219, "high": 1.228, "low": 1.215, "close": 1.221, "volume": 80819.7, "close_time": 1771401599999, "quote_volume": 98752.2892, "trades": 946, "taker_buy_base": 37360.6, "taker_buy_quote": 45624.7905 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.222, "high": 1.232, "low": 1.213, "close": 1.216, "volume": 105942.7, "close_time": 1771405199999, "quote_volume": 129454.8794, "trades": 1125, "taker_buy_base": 44809.9, "taker_buy_quote": 54739.5204 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 1.217, "high": 1.219, "low": 1.213, "close": 1.214, "volume": 36115.4, "close_time": 1771408799999, "quote_volume": 43899.763, "trades": 403, "taker_buy_base": 15305.6, "taker_buy_quote": 18612.9487 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 1.214, "high": 1.229, "low": 1.213, "close": 1.216, "volume": 131726.1, "close_time": 1771412399999, "quote_volume": 160713.6415, "trades": 1180, "taker_buy_base": 63118.7, "taker_buy_quote": 77008.4096 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 1.215, "high": 1.216, "low": 1.2, "close": 1.208, "volume": 40281.6, "close_time": 1771415999999, "quote_volume": 48671.2058, "trades": 495, "taker_buy_base": 21980.6, "taker_buy_quote": 26555.6202 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.209, "high": 1.216, "low": 1.205, "close": 1.211, "volume": 38786.2, "close_time": 1771419599999, "quote_volume": 46994.697, "trades": 550, "taker_buy_base": 21250.2, "taker_buy_quote": 25750.9819 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 1.212, "high": 1.225, "low": 1.204, "close": 1.214, "volume": 704853.7, "close_time": 1771423199999, "quote_volume": 857448.1546, "trades": 8464, "taker_buy_base": 517928.5, "taker_buy_quote": 630053.0341 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 1.214, "high": 1.221, "low": 1.201, "close": 1.216, "volume": 215553.0, "close_time": 1771426799999, "quote_volume": 261713.8264, "trades": 4724, "taker_buy_base": 126944.9, "taker_buy_quote": 154324.6416 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 1.216, "high": 1.277, "low": 1.216, "close": 1.263, "volume": 947685.3, "close_time": 1771430399999, "quote_volume": 1182796.5153, "trades": 6344, "taker_buy_base": 572039.4, "taker_buy_quote": 713981.6822 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.263, "high": 1.264, "low": 1.214, "close": 1.218, "volume": 289221.0, "close_time": 1771433999999, "quote_volume": 357349.7303, "trades": 2666, "taker_buy_base": 114494.3, "taker_buy_quote": 141768.6769 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 1.218, "high": 1.238, "low": 1.217, "close": 1.224, "volume": 119073.4, "close_time": 1771437599999, "quote_volume": 146260.9348, "trades": 1080, "taker_buy_base": 46430.4, "taker_buy_quote": 57008.2194 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 1.225, "high": 1.229, "low": 1.193, "close": 1.197, "volume": 151339.5, "close_time": 1771441199999, "quote_volume": 182589.2922, "trades": 1857, "taker_buy_base": 54196.5, "taker_buy_quote": 65433.757 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.196, "high": 1.202, "low": 1.179, "close": 1.188, "volume": 150771.6, "close_time": 1771444799999, "quote_volume": 179393.9563, "trades": 1860, "taker_buy_base": 78409.8, "taker_buy_quote": 93228.5235 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.187, "high": 1.205, "low": 1.187, "close": 1.196, "volume": 129999.3, "close_time": 1771448399999, "quote_volume": 155502.9591, "trades": 1162, "taker_buy_base": 74336.4, "taker_buy_quote": 88917.9166 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.197, "high": 1.201, "low": 1.189, "close": 1.19, "volume": 68439.3, "close_time": 1771451999999, "quote_volume": 81844.6017, "trades": 679, "taker_buy_base": 23390.0, "taker_buy_quote": 27969.4812 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.19, "high": 1.198, "low": 1.184, "close": 1.191, "volume": 38158.9, "close_time": 1771455599999, "quote_volume": 45397.9434, "trades": 417, "taker_buy_base": 24970.2, "taker_buy_quote": 29704.5666 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.191, "high": 1.195, "low": 1.183, "close": 1.194, "volume": 30944.9, "close_time": 1771459199999, "quote_volume": 36777.3802, "trades": 500, "taker_buy_base": 17320.7, "taker_buy_quote": 20587.573 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.194, "high": 1.194, "low": 1.178, "close": 1.18, "volume": 48825.4, "close_time": 1771462799999, "quote_volume": 57886.0766, "trades": 703, "taker_buy_base": 26569.7, "taker_buy_quote": 31506.8501 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.18, "high": 1.199, "low": 1.18, "close": 1.197, "volume": 46232.5, "close_time": 1771466399999, "quote_volume": 55121.4154, "trades": 653, "taker_buy_base": 27536.0, "taker_buy_quote": 32826.1542 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.196, "high": 1.201, "low": 1.189, "close": 1.197, "volume": 35560.1, "close_time": 1771469999999, "quote_volume": 42493.4241, "trades": 459, "taker_buy_base": 12293.9, "taker_buy_quote": 14689.1936 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.198, "high": 1.201, "low": 1.189, "close": 1.196, "volume": 48957.3, "close_time": 1771473599999, "quote_volume": 58491.1234, "trades": 450, "taker_buy_base": 20971.8, "taker_buy_quote": 25057.89 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.196, "high": 1.201, "low": 1.194, "close": 1.195, "volume": 22351.2, "close_time": 1771477199999, "quote_volume": 26767.4168, "trades": 197, "taker_buy_base": 15793.6, "taker_buy_quote": 18915.6194 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.195, "high": 1.2, "low": 1.187, "close": 1.196, "volume": 23956.8, "close_time": 1771480799999, "quote_volume": 28585.7044, "trades": 380, "taker_buy_base": 18335.9, "taker_buy_quote": 21875.3937 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.196, "high": 1.209, "low": 1.195, "close": 1.201, "volume": 54986.5, "close_time": 1771484399999, "quote_volume": 66125.071, "trades": 547, "taker_buy_base": 30033.8, "taker_buy_quote": 36134.9973 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.201, "high": 1.204, "low": 1.194, "close": 1.198, "volume": 57981.0, "close_time": 1771487999999, "quote_volume": 69485.6875, "trades": 366, "taker_buy_base": 21259.0, "taker_buy_quote": 25495.2974 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.197, "high": 1.197, "low": 1.174, "close": 1.183, "volume": 118914.7, "close_time": 1771491599999, "quote_volume": 140830.809, "trades": 1090, "taker_buy_base": 59025.3, "taker_buy_quote": 69971.5195 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.184, "high": 1.192, "low": 1.181, "close": 1.184, "volume": 48043.2, "close_time": 1771495199999, "quote_volume": 57019.9593, "trades": 459, "taker_buy_base": 23149.5, "taker_buy_quote": 27478.2592 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.184, "high": 1.187, "low": 1.178, "close": 1.18, "volume": 21930.0, "close_time": 1771498799999, "quote_volume": 25921.9014, "trades": 308, "taker_buy_base": 11500.4, "taker_buy_quote": 13596.8264 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.18, "high": 1.187, "low": 1.176, "close": 1.177, "volume": 43203.0, "close_time": 1771502399999, "quote_volume": 51077.4397, "trades": 496, "taker_buy_base": 21358.5, "taker_buy_quote": 25296.0941 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.178, "high": 1.184, "low": 1.174, "close": 1.175, "volume": 49238.4, "close_time": 1771505999999, "quote_volume": 58079.2666, "trades": 602, "taker_buy_base": 23543.8, "taker_buy_quote": 27794.9978 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.175, "high": 1.175, "low": 1.143, "close": 1.153, "volume": 281894.6, "close_time": 1771509599999, "quote_volume": 326060.0404, "trades": 1835, "taker_buy_base": 108125.1, "taker_buy_quote": 125180.1887 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 1.154, "high": 1.174, "low": 1.147, "close": 1.165, "volume": 158143.7, "close_time": 1771513199999, "quote_volume": 183229.2505, "trades": 1219, "taker_buy_base": 82538.8, "taker_buy_quote": 95775.8434 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.165, "high": 1.172, "low": 1.151, "close": 1.16, "volume": 165349.8, "close_time": 1771516799999, "quote_volume": 191809.1883, "trades": 1359, "taker_buy_base": 82956.9, "taker_buy_quote": 96250.8782 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.16, "high": 1.165, "low": 1.145, "close": 1.159, "volume": 83529.9, "close_time": 1771520399999, "quote_volume": 96624.3474, "trades": 1031, "taker_buy_base": 39956.9, "taker_buy_quote": 46270.0115 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 1.159, "high": 1.182, "low": 1.155, "close": 1.161, "volume": 149204.3, "close_time": 1771523999999, "quote_volume": 174309.9998, "trades": 1210, "taker_buy_base": 83098.3, "taker_buy_quote": 97290.7472 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 1.161, "high": 1.182, "low": 1.159, "close": 1.177, "volume": 124892.8, "close_time": 1771527599999, "quote_volume": 146482.0919, "trades": 923, "taker_buy_base": 87384.1, "taker_buy_quote": 102569.6352 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.177, "high": 1.184, "low": 1.167, "close": 1.182, "volume": 91868.2, "close_time": 1771531199999, "quote_volume": 107961.9314, "trades": 668, "taker_buy_base": 40387.1, "taker_buy_quote": 47592.0037 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.182, "high": 1.188, "low": 1.175, "close": 1.184, "volume": 143899.6, "close_time": 1771534799999, "quote_volume": 170329.3728, "trades": 815, "taker_buy_base": 98730.8, "taker_buy_quote": 116916.3038 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.185, "high": 1.187, "low": 1.181, "close": 1.182, "volume": 31020.6, "close_time": 1771538399999, "quote_volume": 36729.7213, "trades": 265, "taker_buy_base": 14437.2, "taker_buy_quote": 17093.4199 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 1.182, "high": 1.186, "low": 1.176, "close": 1.185, "volume": 47727.2, "close_time": 1771541999999, "quote_volume": 56314.9323, "trades": 649, "taker_buy_base": 27579.5, "taker_buy_quote": 32557.85 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.185, "high": 1.193, "low": 1.184, "close": 1.192, "volume": 51554.6, "close_time": 1771545599999, "quote_volume": 61334.3426, "trades": 484, "taker_buy_base": 24803.0, "taker_buy_quote": 29516.4899 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.192, "high": 1.208, "low": 1.191, "close": 1.203, "volume": 47462.7, "close_time": 1771549199999, "quote_volume": 56969.7948, "trades": 607, "taker_buy_base": 31011.7, "taker_buy_quote": 37228.2594 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.202, "high": 1.206, "low": 1.197, "close": 1.201, "volume": 39880.6, "close_time": 1771552799999, "quote_volume": 47929.9565, "trades": 356, "taker_buy_base": 16947.2, "taker_buy_quote": 20375.443 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.201, "high": 1.207, "low": 1.2, "close": 1.203, "volume": 24123.8, "close_time": 1771556399999, "quote_volume": 29042.7265, "trades": 368, "taker_buy_base": 9017.8, "taker_buy_quote": 10859.5502 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.203, "high": 1.213, "low": 1.202, "close": 1.207, "volume": 39035.5, "close_time": 1771559999999, "quote_volume": 47166.2156, "trades": 391, "taker_buy_base": 25651.0, "taker_buy_quote": 30990.8486 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.207, "high": 1.208, "low": 1.189, "close": 1.199, "volume": 44938.9, "close_time": 1771563599999, "quote_volume": 53836.3524, "trades": 591, "taker_buy_base": 13930.6, "taker_buy_quote": 16687.7248 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 1.2, "high": 1.208, "low": 1.192, "close": 1.202, "volume": 78126.5, "close_time": 1771567199999, "quote_volume": 93850.4935, "trades": 622, "taker_buy_base": 20812.9, "taker_buy_quote": 24980.0549 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 1.203, "high": 1.204, "low": 1.195, "close": 1.2, "volume": 35102.9, "close_time": 1771570799999, "quote_volume": 42119.1384, "trades": 342, "taker_buy_base": 11896.4, "taker_buy_quote": 14264.4957 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 1.2, "high": 1.204, "low": 1.193, "close": 1.197, "volume": 61869.8, "close_time": 1771574399999, "quote_volume": 74122.385, "trades": 490, "taker_buy_base": 25062.3, "taker_buy_quote": 30021.9936 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.197, "high": 1.202, "low": 1.197, "close": 1.199, "volume": 28785.0, "close_time": 1771577999999, "quote_volume": 34527.9525, "trades": 401, "taker_buy_base": 15423.9, "taker_buy_quote": 18501.5085 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.198, "high": 1.206, "low": 1.193, "close": 1.2, "volume": 47842.7, "close_time": 1771581599999, "quote_volume": 57340.0714, "trades": 564, "taker_buy_base": 27199.3, "taker_buy_quote": 32600.2225 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.2, "high": 1.209, "low": 1.198, "close": 1.2, "volume": 66441.6, "close_time": 1771585199999, "quote_volume": 80012.8263, "trades": 402, "taker_buy_base": 42170.6, "taker_buy_quote": 50832.6889 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.199, "high": 1.2, "low": 1.184, "close": 1.19, "volume": 67457.5, "close_time": 1771588799999, "quote_volume": 80416.157, "trades": 571, "taker_buy_base": 38363.9, "taker_buy_quote": 45731.1893 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.189, "high": 1.198, "low": 1.185, "close": 1.192, "volume": 83055.8, "close_time": 1771592399999, "quote_volume": 98998.1074, "trades": 520, "taker_buy_base": 54586.1, "taker_buy_quote": 65081.6975 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.192, "high": 1.192, "low": 1.158, "close": 1.173, "volume": 278252.7, "close_time": 1771595999999, "quote_volume": 325440.582, "trades": 1329, "taker_buy_base": 143526.5, "taker_buy_quote": 167802.1188 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.172, "high": 1.196, "low": 1.17, "close": 1.189, "volume": 204681.6, "close_time": 1771599599999, "quote_volume": 242641.6517, "trades": 1218, "taker_buy_base": 112108.2, "taker_buy_quote": 132942.9856 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.19, "high": 1.223, "low": 1.19, "close": 1.216, "volume": 401893.0, "close_time": 1771603199999, "quote_volume": 484897.7797, "trades": 2744, "taker_buy_base": 212490.3, "taker_buy_quote": 256299.5727 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.217, "high": 1.225, "low": 1.198, "close": 1.214, "volume": 219860.6, "close_time": 1771606799999, "quote_volume": 266583.4184, "trades": 1426, "taker_buy_base": 128189.1, "taker_buy_quote": 155552.0987 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 1.213, "high": 1.219, "low": 1.186, "close": 1.217, "volume": 341237.5, "close_time": 1771610399999, "quote_volume": 409789.0277, "trades": 2103, "taker_buy_base": 134040.4, "taker_buy_quote": 160945.7264 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 1.217, "high": 1.231, "low": 1.211, "close": 1.226, "volume": 257934.8, "close_time": 1771613999999, "quote_volume": 314876.2959, "trades": 2075, "taker_buy_base": 177332.1, "taker_buy_quote": 216492.2786 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 1.226, "high": 1.228, "low": 1.211, "close": 1.215, "volume": 69927.9, "close_time": 1771617599999, "quote_volume": 85018.79, "trades": 550, "taker_buy_base": 23392.5, "taker_buy_quote": 28456.7612 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.215, "high": 1.218, "low": 1.206, "close": 1.212, "volume": 63300.5, "close_time": 1771621199999, "quote_volume": 76802.6144, "trades": 418, "taker_buy_base": 21124.2, "taker_buy_quote": 25629.1289 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 1.211, "high": 1.215, "low": 1.209, "close": 1.214, "volume": 15219.4, "close_time": 1771624799999, "quote_volume": 18447.0917, "trades": 243, "taker_buy_base": 7368.9, "taker_buy_quote": 8931.3901 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 1.214, "high": 1.224, "low": 1.21, "close": 1.224, "volume": 36404.3, "close_time": 1771628399999, "quote_volume": 44344.8748, "trades": 576, "taker_buy_base": 14373.0, "taker_buy_quote": 17507.0994 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 1.223, "high": 1.226, "low": 1.216, "close": 1.22, "volume": 24941.7, "close_time": 1771631999999, "quote_volume": 30409.2416, "trades": 308, "taker_buy_base": 13202.2, "taker_buy_quote": 16094.2466 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.22, "high": 1.223, "low": 1.215, "close": 1.219, "volume": 34851.3, "close_time": 1771635599999, "quote_volume": 42543.2055, "trades": 327, "taker_buy_base": 21848.4, "taker_buy_quote": 26674.7222 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 1.219, "high": 1.225, "low": 1.215, "close": 1.222, "volume": 20270.0, "close_time": 1771639199999, "quote_volume": 24732.6736, "trades": 287, "taker_buy_base": 10122.7, "taker_buy_quote": 12358.3146 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 1.223, "high": 1.23, "low": 1.22, "close": 1.228, "volume": 56111.6, "close_time": 1771642799999, "quote_volume": 68853.6565, "trades": 453, "taker_buy_base": 33780.4, "taker_buy_quote": 41453.5295 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 1.228, "high": 1.228, "low": 1.215, "close": 1.22, "volume": 17217.0, "close_time": 1771646399999, "quote_volume": 21015.0879, "trades": 280, "taker_buy_base": 6042.4, "taker_buy_quote": 7380.5126 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.22, "high": 1.223, "low": 1.215, "close": 1.218, "volume": 94281.7, "close_time": 1771649999999, "quote_volume": 114787.6562, "trades": 1018, "taker_buy_base": 21161.8, "taker_buy_quote": 25769.9742 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 1.217, "high": 1.222, "low": 1.216, "close": 1.22, "volume": 42681.6, "close_time": 1771653599999, "quote_volume": 52038.5508, "trades": 556, "taker_buy_base": 15576.1, "taker_buy_quote": 19000.7022 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 1.221, "high": 1.223, "low": 1.213, "close": 1.216, "volume": 17728.2, "close_time": 1771657199999, "quote_volume": 21578.7606, "trades": 299, "taker_buy_base": 7529.1, "taker_buy_quote": 9159.1467 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 1.216, "high": 1.216, "low": 1.211, "close": 1.213, "volume": 13594.0, "close_time": 1771660799999, "quote_volume": 16484.0785, "trades": 145, "taker_buy_base": 6860.3, "taker_buy_quote": 8318.985 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.215, "high": 1.229, "low": 1.213, "close": 1.227, "volume": 47943.8, "close_time": 1771664399999, "quote_volume": 58630.3556, "trades": 406, "taker_buy_base": 35029.8, "taker_buy_quote": 42832.2999 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 1.227, "high": 1.242, "low": 1.226, "close": 1.23, "volume": 77616.1, "close_time": 1771667999999, "quote_volume": 95734.4357, "trades": 651, "taker_buy_base": 47287.4, "taker_buy_quote": 58316.0355 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 1.231, "high": 1.239, "low": 1.231, "close": 1.239, "volume": 33065.9, "close_time": 1771671599999, "quote_volume": 40792.6921, "trades": 589, "taker_buy_base": 20618.0, "taker_buy_quote": 25427.703 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.238, "high": 1.241, "low": 1.234, "close": 1.236, "volume": 35829.8, "close_time": 1771675199999, "quote_volume": 44321.4252, "trades": 455, "taker_buy_base": 20381.4, "taker_buy_quote": 25219.3818 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.238, "high": 1.243, "low": 1.225, "close": 1.232, "volume": 46142.1, "close_time": 1771678799999, "quote_volume": 56953.0989, "trades": 576, "taker_buy_base": 26136.4, "taker_buy_quote": 32260.7819 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 1.232, "high": 1.243, "low": 1.228, "close": 1.242, "volume": 26875.1, "close_time": 1771682399999, "quote_volume": 33139.8706, "trades": 242, "taker_buy_base": 13317.2, "taker_buy_quote": 16415.9198 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 1.242, "high": 1.256, "low": 1.241, "close": 1.244, "volume": 93392.7, "close_time": 1771685999999, "quote_volume": 116552.7793, "trades": 830, "taker_buy_base": 66960.7, "taker_buy_quote": 83599.0405 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 1.245, "high": 1.246, "low": 1.237, "close": 1.243, "volume": 38716.4, "close_time": 1771689599999, "quote_volume": 48093.4014, "trades": 329, "taker_buy_base": 22483.1, "taker_buy_quote": 27934.9896 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.242, "high": 1.242, "low": 1.225, "close": 1.225, "volume": 47084.7, "close_time": 1771693199999, "quote_volume": 57998.4011, "trades": 653, "taker_buy_base": 19548.3, "taker_buy_quote": 24056.2582 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 1.226, "high": 1.238, "low": 1.223, "close": 1.234, "volume": 24503.0, "close_time": 1771696799999, "quote_volume": 30157.7959, "trades": 423, "taker_buy_base": 9406.8, "taker_buy_quote": 11576.1294 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 1.234, "high": 1.24, "low": 1.232, "close": 1.236, "volume": 38905.7, "close_time": 1771700399999, "quote_volume": 48101.4017, "trades": 412, "taker_buy_base": 23587.1, "taker_buy_quote": 29169.3172 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 1.236, "high": 1.236, "low": 1.227, "close": 1.228, "volume": 14693.5, "close_time": 1771703999999, "quote_volume": 18088.763, "trades": 217, "taker_buy_base": 6817.1, "taker_buy_quote": 8396.6946 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.229, "high": 1.233, "low": 1.219, "close": 1.22, "volume": 42255.9, "close_time": 1771707599999, "quote_volume": 51759.6937, "trades": 598, "taker_buy_base": 9739.8, "taker_buy_quote": 11943.833 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 1.22, "high": 1.231, "low": 1.218, "close": 1.23, "volume": 43176.0, "close_time": 1771711199999, "quote_volume": 52905.1178, "trades": 489, "taker_buy_base": 26399.6, "taker_buy_quote": 32399.3158 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 1.229, "high": 1.229, "low": 1.218, "close": 1.219, "volume": 13587.6, "close_time": 1771714799999, "quote_volume": 16618.9111, "trades": 291, "taker_buy_base": 5755.9, "taker_buy_quote": 7040.6874 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 1.219, "high": 1.223, "low": 1.218, "close": 1.221, "volume": 12315.6, "close_time": 1771718399999, "quote_volume": 15032.1394, "trades": 239, "taker_buy_base": 7150.3, "taker_buy_quote": 8728.3757 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.22, "high": 1.22, "low": 1.207, "close": 1.21, "volume": 31961.0, "close_time": 1771721999999, "quote_volume": 38708.9336, "trades": 456, "taker_buy_base": 12094.4, "taker_buy_quote": 14654.5701 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.211, "high": 1.215, "low": 1.21, "close": 1.211, "volume": 12273.7, "close_time": 1771725599999, "quote_volume": 14886.255, "trades": 182, "taker_buy_base": 6066.2, "taker_buy_quote": 7358.9923 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.211, "high": 1.215, "low": 1.199, "close": 1.2, "volume": 46631.2, "close_time": 1771729199999, "quote_volume": 56310.4212, "trades": 525, "taker_buy_base": 17995.5, "taker_buy_quote": 21750.9485 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.202, "high": 1.205, "low": 1.194, "close": 1.199, "volume": 43769.3, "close_time": 1771732799999, "quote_volume": 52436.5069, "trades": 342, "taker_buy_base": 16387.6, "taker_buy_quote": 19647.6197 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.199, "high": 1.202, "low": 1.196, "close": 1.2, "volume": 28745.7, "close_time": 1771736399999, "quote_volume": 34469.8463, "trades": 309, "taker_buy_base": 15778.8, "taker_buy_quote": 18931.9132 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 1.201, "high": 1.205, "low": 1.196, "close": 1.198, "volume": 49388.4, "close_time": 1771739999999, "quote_volume": 59297.8805, "trades": 388, "taker_buy_base": 24238.4, "taker_buy_quote": 29127.1293 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 1.198, "high": 1.203, "low": 1.195, "close": 1.203, "volume": 31363.4, "close_time": 1771743599999, "quote_volume": 37604.0064, "trades": 349, "taker_buy_base": 19991.9, "taker_buy_quote": 23965.5233 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 1.202, "high": 1.203, "low": 1.195, "close": 1.199, "volume": 40779.8, "close_time": 1771747199999, "quote_volume": 48850.8577, "trades": 579, "taker_buy_base": 13236.9, "taker_buy_quote": 15857.0343 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.199, "high": 1.202, "low": 1.194, "close": 1.195, "volume": 18249.0, "close_time": 1771750799999, "quote_volume": 21858.3377, "trades": 246, "taker_buy_base": 11979.0, "taker_buy_quote": 14353.2034 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 1.195, "high": 1.204, "low": 1.195, "close": 1.204, "volume": 16579.5, "close_time": 1771754399999, "quote_volume": 19876.4328, "trades": 404, "taker_buy_base": 11881.6, "taker_buy_quote": 14250.528 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 1.204, "high": 1.207, "low": 1.201, "close": 1.201, "volume": 11274.4, "close_time": 1771757999999, "quote_volume": 13588.2907, "trades": 289, "taker_buy_base": 7894.6, "taker_buy_quote": 9517.0247 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 1.202, "high": 1.232, "low": 1.202, "close": 1.221, "volume": 789406.8, "close_time": 1771761599999, "quote_volume": 962741.6654, "trades": 5303, "taker_buy_base": 461025.7, "taker_buy_quote": 561713.889 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.221, "high": 1.224, "low": 1.199, "close": 1.202, "volume": 63775.3, "close_time": 1771765199999, "quote_volume": 76965.9432, "trades": 839, "taker_buy_base": 22329.2, "taker_buy_quote": 26975.2872 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.203, "high": 1.206, "low": 1.191, "close": 1.193, "volume": 60548.2, "close_time": 1771768799999, "quote_volume": 72545.815, "trades": 782, "taker_buy_base": 17567.4, "taker_buy_quote": 21038.4256 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.194, "high": 1.197, "low": 1.186, "close": 1.189, "volume": 26215.6, "close_time": 1771772399999, "quote_volume": 31272.9855, "trades": 377, "taker_buy_base": 11509.4, "taker_buy_quote": 13727.5379 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.19, "high": 1.2, "low": 1.186, "close": 1.195, "volume": 78688.3, "close_time": 1771775999999, "quote_volume": 93856.8525, "trades": 506, "taker_buy_base": 58391.8, "taker_buy_quote": 69619.9477 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.195, "high": 1.196, "low": 1.19, "close": 1.194, "volume": 35789.0, "close_time": 1771779599999, "quote_volume": 42663.6608, "trades": 346, "taker_buy_base": 12242.4, "taker_buy_quote": 14598.5169 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.194, "high": 1.196, "low": 1.185, "close": 1.188, "volume": 41701.1, "close_time": 1771783199999, "quote_volume": 49564.0136, "trades": 412, "taker_buy_base": 12015.6, "taker_buy_quote": 14295.8584 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.188, "high": 1.188, "low": 1.182, "close": 1.184, "volume": 11871.7, "close_time": 1771786799999, "quote_volume": 14070.4098, "trades": 244, "taker_buy_base": 5797.2, "taker_buy_quote": 6871.8545 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.184, "high": 1.186, "low": 1.181, "close": 1.185, "volume": 7701.7, "close_time": 1771790399999, "quote_volume": 9119.2685, "trades": 154, "taker_buy_base": 4292.0, "taker_buy_quote": 5081.6691 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.185, "high": 1.187, "low": 1.18, "close": 1.18, "volume": 15071.0, "close_time": 1771793999999, "quote_volume": 17855.3536, "trades": 277, "taker_buy_base": 5351.6, "taker_buy_quote": 6345.2437 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.18, "high": 1.191, "low": 1.18, "close": 1.189, "volume": 25387.5, "close_time": 1771797599999, "quote_volume": 30070.8562, "trades": 364, "taker_buy_base": 14451.8, "taker_buy_quote": 17127.0882 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.189, "high": 1.201, "low": 1.184, "close": 1.2, "volume": 19666.9, "close_time": 1771801199999, "quote_volume": 23478.5672, "trades": 252, "taker_buy_base": 10775.4, "taker_buy_quote": 12880.1209 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.2, "high": 1.203, "low": 1.19, "close": 1.201, "volume": 46177.3, "close_time": 1771804799999, "quote_volume": 55318.4902, "trades": 409, "taker_buy_base": 22516.3, "taker_buy_quote": 26965.577 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.201, "high": 1.203, "low": 1.162, "close": 1.164, "volume": 132401.9, "close_time": 1771808399999, "quote_volume": 156193.5165, "trades": 1221, "taker_buy_base": 48819.0, "taker_buy_quote": 57611.2856 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.165, "high": 1.165, "low": 1.112, "close": 1.115, "volume": 584210.7, "close_time": 1771811999999, "quote_volume": 659112.5991, "trades": 5172, "taker_buy_base": 233231.0, "taker_buy_quote": 263421.0085 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 1.115, "high": 1.13, "low": 1.112, "close": 1.128, "volume": 70408.6, "close_time": 1771815599999, "quote_volume": 79068.6742, "trades": 807, "taker_buy_base": 39033.7, "taker_buy_quote": 43851.9258 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 1.129, "high": 1.136, "low": 1.126, "close": 1.13, "volume": 62727.0, "close_time": 1771819199999, "quote_volume": 70917.1439, "trades": 534, "taker_buy_base": 21975.5, "taker_buy_quote": 24848.0946 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.129, "high": 1.131, "low": 1.125, "close": 1.128, "volume": 23261.9, "close_time": 1771822799999, "quote_volume": 26230.9415, "trades": 219, "taker_buy_base": 8839.0, "taker_buy_quote": 9968.6089 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 1.127, "high": 1.141, "low": 1.126, "close": 1.135, "volume": 29134.2, "close_time": 1771826399999, "quote_volume": 33097.8795, "trades": 276, "taker_buy_base": 14473.2, "taker_buy_quote": 16435.723 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 1.136, "high": 1.155, "low": 1.136, "close": 1.151, "volume": 84328.7, "close_time": 1771829999999, "quote_volume": 96979.5562, "trades": 756, "taker_buy_base": 37829.9, "taker_buy_quote": 43489.1098 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 1.151, "high": 1.156, "low": 1.148, "close": 1.151, "volume": 22908.0, "close_time": 1771833599999, "quote_volume": 26377.0395, "trades": 226, "taker_buy_base": 10406.2, "taker_buy_quote": 11983.6986 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.151, "high": 1.152, "low": 1.147, "close": 1.149, "volume": 40753.2, "close_time": 1771837199999, "quote_volume": 46841.8392, "trades": 270, "taker_buy_base": 19646.2, "taker_buy_quote": 22579.2823 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 1.15, "high": 1.183, "low": 1.15, "close": 1.182, "volume": 57820.3, "close_time": 1771840799999, "quote_volume": 67484.9424, "trades": 678, "taker_buy_base": 37768.9, "taker_buy_quote": 44081.2347 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.181, "high": 1.191, "low": 1.176, "close": 1.184, "volume": 245076.6, "close_time": 1771844399999, "quote_volume": 290121.3353, "trades": 1240, "taker_buy_base": 90346.1, "taker_buy_quote": 106970.5448 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 1.184, "high": 1.187, "low": 1.177, "close": 1.18, "volume": 28749.9, "close_time": 1771847999999, "quote_volume": 33962.7139, "trades": 337, "taker_buy_base": 15913.1, "taker_buy_quote": 18798.0551 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.18, "high": 1.2, "low": 1.177, "close": 1.187, "volume": 104872.2, "close_time": 1771851599999, "quote_volume": 124910.3553, "trades": 880, "taker_buy_base": 34155.6, "taker_buy_quote": 40669.1616 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.186, "high": 1.23, "low": 1.186, "close": 1.224, "volume": 803416.4, "close_time": 1771855199999, "quote_volume": 969113.7336, "trades": 4018, "taker_buy_base": 499514.5, "taker_buy_quote": 601551.3134 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.225, "high": 1.225, "low": 1.195, "close": 1.211, "volume": 342094.6, "close_time": 1771858799999, "quote_volume": 414374.4148, "trades": 3533, "taker_buy_base": 210748.0, "taker_buy_quote": 255354.0168 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 1.212, "high": 1.23, "low": 1.208, "close": 1.213, "volume": 285857.0, "close_time": 1771862399999, "quote_volume": 347644.3967, "trades": 2482, "taker_buy_base": 156425.5, "taker_buy_quote": 190276.5848 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.212, "high": 1.238, "low": 1.199, "close": 1.205, "volume": 170042.8, "close_time": 1771865999999, "quote_volume": 206997.0567, "trades": 2109, "taker_buy_base": 96329.5, "taker_buy_quote": 117148.5297 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 1.205, "high": 1.21, "low": 1.164, "close": 1.181, "volume": 193118.1, "close_time": 1771869599999, "quote_volume": 228153.7961, "trades": 1769, "taker_buy_base": 77345.5, "taker_buy_quote": 91348.0139 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 1.181, "high": 1.189, "low": 1.176, "close": 1.179, "volume": 92774.7, "close_time": 1771873199999, "quote_volume": 109627.7026, "trades": 1080, "taker_buy_base": 40519.8, "taker_buy_quote": 47911.7946 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 1.179, "high": 1.185, "low": 1.175, "close": 1.184, "volume": 31862.2, "close_time": 1771876799999, "quote_volume": 37605.0005, "trades": 551, "taker_buy_base": 12619.8, "taker_buy_quote": 14904.4804 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.184, "high": 1.191, "low": 1.172, "close": 1.19, "volume": 63366.9, "close_time": 1771880399999, "quote_volume": 74779.1935, "trades": 840, "taker_buy_base": 28342.4, "taker_buy_quote": 33469.639 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 1.191, "high": 1.201, "low": 1.188, "close": 1.193, "volume": 67990.1, "close_time": 1771883999999, "quote_volume": 81297.5324, "trades": 784, "taker_buy_base": 28649.5, "taker_buy_quote": 34232.654 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 1.193, "high": 1.202, "low": 1.19, "close": 1.191, "volume": 72988.4, "close_time": 1771887599999, "quote_volume": 87233.3773, "trades": 616, "taker_buy_base": 41996.2, "taker_buy_quote": 50164.1208 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 1.19, "high": 1.194, "low": 1.185, "close": 1.187, "volume": 33418.3, "close_time": 1771891199999, "quote_volume": 39737.4667, "trades": 318, "taker_buy_base": 20494.8, "taker_buy_quote": 24358.8156 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.187, "high": 1.204, "low": 1.185, "close": 1.198, "volume": 64469.6, "close_time": 1771894799999, "quote_volume": 77044.3138, "trades": 514, "taker_buy_base": 33904.6, "taker_buy_quote": 40581.6036 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 1.199, "high": 1.206, "low": 1.168, "close": 1.186, "volume": 157605.4, "close_time": 1771898399999, "quote_volume": 187220.3413, "trades": 1444, "taker_buy_base": 66978.7, "taker_buy_quote": 79683.3807 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 1.186, "high": 1.199, "low": 1.183, "close": 1.192, "volume": 100407.6, "close_time": 1771901999999, "quote_volume": 119758.1683, "trades": 812, "taker_buy_base": 52639.6, "taker_buy_quote": 62804.6623 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 1.191, "high": 1.191, "low": 1.172, "close": 1.178, "volume": 68849.3, "close_time": 1771905599999, "quote_volume": 81142.2807, "trades": 556, "taker_buy_base": 18841.2, "taker_buy_quote": 22234.3307 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.179, "high": 1.186, "low": 1.171, "close": 1.183, "volume": 114536.8, "close_time": 1771909199999, "quote_volume": 135159.529, "trades": 671, "taker_buy_base": 62643.9, "taker_buy_quote": 73993.9837 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 1.183, "high": 1.199, "low": 1.179, "close": 1.188, "volume": 120888.1, "close_time": 1771912799999, "quote_volume": 143978.8365, "trades": 985, "taker_buy_base": 75828.3, "taker_buy_quote": 90455.7557 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 1.188, "high": 1.203, "low": 1.188, "close": 1.198, "volume": 54115.9, "close_time": 1771916399999, "quote_volume": 64833.1686, "trades": 612, "taker_buy_base": 28552.8, "taker_buy_quote": 34229.1946 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 1.199, "high": 1.22, "low": 1.189, "close": 1.19, "volume": 393442.1, "close_time": 1771919999999, "quote_volume": 475615.7751, "trades": 2363, "taker_buy_base": 221880.9, "taker_buy_quote": 268337.9936 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.19, "high": 1.19, "low": 1.181, "close": 1.187, "volume": 149398.3, "close_time": 1771923599999, "quote_volume": 177027.8749, "trades": 847, "taker_buy_base": 47860.2, "taker_buy_quote": 56733.8384 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 1.187, "high": 1.188, "low": 1.17, "close": 1.18, "volume": 82555.2, "close_time": 1771927199999, "quote_volume": 97312.9187, "trades": 641, "taker_buy_base": 53105.7, "taker_buy_quote": 62595.3107 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 1.179, "high": 1.185, "low": 1.175, "close": 1.179, "volume": 44344.7, "close_time": 1771930799999, "quote_volume": 52277.3446, "trades": 383, "taker_buy_base": 26993.4, "taker_buy_quote": 31825.6728 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 1.18, "high": 1.181, "low": 1.174, "close": 1.18, "volume": 43155.1, "close_time": 1771934399999, "quote_volume": 50830.0837, "trades": 312, "taker_buy_base": 22173.5, "taker_buy_quote": 26123.2722 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.181, "high": 1.188, "low": 1.178, "close": 1.183, "volume": 112080.2, "close_time": 1771937999999, "quote_volume": 132818.9408, "trades": 676, "taker_buy_base": 44888.9, "taker_buy_quote": 53197.8184 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 1.184, "high": 1.187, "low": 1.163, "close": 1.175, "volume": 90238.1, "close_time": 1771941599999, "quote_volume": 105955.4463, "trades": 861, "taker_buy_base": 36497.2, "taker_buy_quote": 42911.1885 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 1.175, "high": 1.219, "low": 1.171, "close": 1.214, "volume": 239674.8, "close_time": 1771945199999, "quote_volume": 287189.6441, "trades": 2021, "taker_buy_base": 131447.1, "taker_buy_quote": 157418.5158 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 1.214, "high": 1.223, "low": 1.198, "close": 1.207, "volume": 244165.0, "close_time": 1771948799999, "quote_volume": 296532.406, "trades": 1635, "taker_buy_base": 159695.2, "taker_buy_quote": 194201.4032 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.207, "high": 1.219, "low": 1.196, "close": 1.216, "volume": 107295.6, "close_time": 1771952399999, "quote_volume": 129652.8129, "trades": 1131, "taker_buy_base": 65041.7, "taker_buy_quote": 78580.7506 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 1.216, "high": 1.218, "low": 1.198, "close": 1.202, "volume": 233374.9, "close_time": 1771955999999, "quote_volume": 282286.7271, "trades": 1575, "taker_buy_base": 102007.1, "taker_buy_quote": 123599.6337 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 1.201, "high": 1.208, "low": 1.19, "close": 1.193, "volume": 155337.1, "close_time": 1771959599999, "quote_volume": 185718.4517, "trades": 2158, "taker_buy_base": 62076.2, "taker_buy_quote": 74248.9427 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 1.193, "high": 1.199, "low": 1.183, "close": 1.189, "volume": 121197.5, "close_time": 1771963199999, "quote_volume": 144384.5078, "trades": 1152, "taker_buy_base": 82018.4, "taker_buy_quote": 97728.7993 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.189, "high": 1.195, "low": 1.181, "close": 1.183, "volume": 243699.0, "close_time": 1771966799999, "quote_volume": 288590.9997, "trades": 2099, "taker_buy_base": 73394.5, "taker_buy_quote": 86865.3761 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 1.183, "high": 1.183, "low": 1.17, "close": 1.181, "volume": 100501.5, "close_time": 1771970399999, "quote_volume": 118151.3615, "trades": 1422, "taker_buy_base": 40301.8, "taker_buy_quote": 47398.6748 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 1.18, "high": 1.193, "low": 1.179, "close": 1.189, "volume": 69368.0, "close_time": 1771973999999, "quote_volume": 82347.0822, "trades": 1202, "taker_buy_base": 41324.4, "taker_buy_quote": 49052.5699 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 1.189, "high": 1.194, "low": 1.182, "close": 1.191, "volume": 34829.6, "close_time": 1771977599999, "quote_volume": 41457.9546, "trades": 560, "taker_buy_base": 16818.0, "taker_buy_quote": 20015.0818 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.19, "high": 1.192, "low": 1.181, "close": 1.19, "volume": 24601.7, "close_time": 1771981199999, "quote_volume": 29212.6286, "trades": 358, "taker_buy_base": 11805.6, "taker_buy_quote": 14018.6809 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 1.191, "high": 1.254, "low": 1.19, "close": 1.235, "volume": 293362.7, "close_time": 1771984799999, "quote_volume": 361714.0078, "trades": 4747, "taker_buy_base": 146577.7, "taker_buy_quote": 180654.7896 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 1.235, "high": 1.255, "low": 1.233, "close": 1.245, "volume": 126455.4, "close_time": 1771988399999, "quote_volume": 157360.9554, "trades": 2098, "taker_buy_base": 66826.6, "taker_buy_quote": 83136.1365 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 1.246, "high": 1.251, "low": 1.237, "close": 1.247, "volume": 85733.4, "close_time": 1771991999999, "quote_volume": 106554.1486, "trades": 1449, "taker_buy_base": 36067.6, "taker_buy_quote": 44847.878 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.246, "high": 1.249, "low": 1.238, "close": 1.246, "volume": 98592.6, "close_time": 1771995599999, "quote_volume": 122536.5489, "trades": 1537, "taker_buy_base": 42466.5, "taker_buy_quote": 52788.012 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 1.246, "high": 1.253, "low": 1.228, "close": 1.239, "volume": 112618.8, "close_time": 1771999199999, "quote_volume": 139145.7551, "trades": 1563, "taker_buy_base": 30026.2, "taker_buy_quote": 37154.3912 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 1.24, "high": 1.249, "low": 1.234, "close": 1.243, "volume": 33167.2, "close_time": 1772002799999, "quote_volume": 41158.4468, "trades": 804, "taker_buy_base": 14233.0, "taker_buy_quote": 17658.4333 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 1.244, "high": 1.25, "low": 1.24, "close": 1.25, "volume": 53965.9, "close_time": 1772006399999, "quote_volume": 67129.0594, "trades": 856, "taker_buy_base": 29839.4, "taker_buy_quote": 37128.4255 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.249, "high": 1.268, "low": 1.248, "close": 1.265, "volume": 102759.4, "close_time": 1772009999999, "quote_volume": 129478.8703, "trades": 1676, "taker_buy_base": 47345.2, "taker_buy_quote": 59692.1188 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 1.264, "high": 1.279, "low": 1.261, "close": 1.273, "volume": 102883.2, "close_time": 1772013599999, "quote_volume": 130638.3199, "trades": 1642, "taker_buy_base": 62612.7, "taker_buy_quote": 79541.2174 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 1.272, "high": 1.284, "low": 1.269, "close": 1.279, "volume": 73253.7, "close_time": 1772017199999, "quote_volume": 93452.4826, "trades": 659, "taker_buy_base": 38939.9, "taker_buy_quote": 49685.0106 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 1.278, "high": 1.287, "low": 1.273, "close": 1.286, "volume": 67746.5, "close_time": 1772020799999, "quote_volume": 86685.7843, "trades": 660, "taker_buy_base": 40386.4, "taker_buy_quote": 51697.2174 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.285, "high": 1.299, "low": 1.278, "close": 1.294, "volume": 183489.6, "close_time": 1772024399999, "quote_volume": 236495.5987, "trades": 1482, "taker_buy_base": 87455.3, "taker_buy_quote": 112720.8646 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 1.295, "high": 1.3, "low": 1.281, "close": 1.284, "volume": 106623.6, "close_time": 1772027999999, "quote_volume": 137595.2204, "trades": 1014, "taker_buy_base": 51355.5, "taker_buy_quote": 66336.4776 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1.284, "high": 1.303, "low": 1.283, "close": 1.297, "volume": 179979.7, "close_time": 1772031599999, "quote_volume": 232668.9455, "trades": 1770, "taker_buy_base": 90664.0, "taker_buy_quote": 117167.3327 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.297, "high": 1.313, "low": 1.292, "close": 1.307, "volume": 125739.2, "close_time": 1772035199999, "quote_volume": 163782.8529, "trades": 1168, "taker_buy_base": 64905.8, "taker_buy_quote": 84515.7459 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.308, "high": 1.313, "low": 1.293, "close": 1.302, "volume": 107907.5, "close_time": 1772038799999, "quote_volume": 140705.3123, "trades": 1057, "taker_buy_base": 51125.8, "taker_buy_quote": 66701.7848 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 1.302, "high": 1.317, "low": 1.3, "close": 1.314, "volume": 84188.2, "close_time": 1772042399999, "quote_volume": 110136.9801, "trades": 971, "taker_buy_base": 45369.8, "taker_buy_quote": 59340.4966 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.313, "high": 1.318, "low": 1.302, "close": 1.315, "volume": 63011.3, "close_time": 1772045999999, "quote_volume": 82641.8956, "trades": 894, "taker_buy_base": 37627.6, "taker_buy_quote": 49369.3132 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.313, "high": 1.314, "low": 1.298, "close": 1.308, "volume": 98009.4, "close_time": 1772049599999, "quote_volume": 127802.9369, "trades": 1284, "taker_buy_base": 31900.3, "taker_buy_quote": 41625.4332 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.309, "high": 1.311, "low": 1.297, "close": 1.302, "volume": 104127.7, "close_time": 1772053199999, "quote_volume": 135668.8529, "trades": 1630, "taker_buy_base": 43356.0, "taker_buy_quote": 56567.5411 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.303, "high": 1.336, "low": 1.297, "close": 1.312, "volume": 200449.8, "close_time": 1772056799999, "quote_volume": 263626.793, "trades": 3575, "taker_buy_base": 111911.7, "taker_buy_quote": 147124.1066 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.312, "high": 1.322, "low": 1.293, "close": 1.3, "volume": 72667.4, "close_time": 1772060399999, "quote_volume": 94835.0565, "trades": 1616, "taker_buy_base": 31735.4, "taker_buy_quote": 41319.0944 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.3, "high": 1.302, "low": 1.263, "close": 1.284, "volume": 170891.6, "close_time": 1772063999999, "quote_volume": 219135.8223, "trades": 1836, "taker_buy_base": 82933.2, "taker_buy_quote": 106323.1619 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.283, "high": 1.301, "low": 1.278, "close": 1.291, "volume": 84584.2, "close_time": 1772067599999, "quote_volume": 109134.4039, "trades": 1162, "taker_buy_base": 47529.5, "taker_buy_quote": 61344.7498 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.291, "high": 1.3, "low": 1.287, "close": 1.292, "volume": 102469.7, "close_time": 1772071199999, "quote_volume": 132664.9877, "trades": 1357, "taker_buy_base": 46667.4, "taker_buy_quote": 60403.8285 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.292, "high": 1.304, "low": 1.284, "close": 1.301, "volume": 99333.1, "close_time": 1772074799999, "quote_volume": 128514.8489, "trades": 1384, "taker_buy_base": 33078.5, "taker_buy_quote": 42848.7531 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.301, "high": 1.301, "low": 1.293, "close": 1.293, "volume": 19900.1, "close_time": 1772078399999, "quote_volume": 25785.2586, "trades": 327, "taker_buy_base": 11997.0, "taker_buy_quote": 15552.2012 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.294, "high": 1.315, "low": 1.293, "close": 1.31, "volume": 71601.6, "close_time": 1772081999999, "quote_volume": 93462.4503, "trades": 761, "taker_buy_base": 41855.6, "taker_buy_quote": 54654.8248 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.309, "high": 1.31, "low": 1.292, "close": 1.3, "volume": 44050.1, "close_time": 1772085599999, "quote_volume": 57323.4738, "trades": 476, "taker_buy_base": 24092.8, "taker_buy_quote": 31321.4886 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.299, "high": 1.305, "low": 1.293, "close": 1.295, "volume": 26034.4, "close_time": 1772089199999, "quote_volume": 33812.0108, "trades": 390, "taker_buy_base": 12687.1, "taker_buy_quote": 16470.9054 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.296, "high": 1.299, "low": 1.287, "close": 1.287, "volume": 38830.0, "close_time": 1772092799999, "quote_volume": 50197.1577, "trades": 596, "taker_buy_base": 17853.5, "taker_buy_quote": 23096.242 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.289, "high": 1.298, "low": 1.287, "close": 1.292, "volume": 31845.9, "close_time": 1772096399999, "quote_volume": 41173.9954, "trades": 822, "taker_buy_base": 16152.7, "taker_buy_quote": 20890.631 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.291, "high": 1.325, "low": 1.29, "close": 1.319, "volume": 153901.2, "close_time": 1772099999999, "quote_volume": 202376.3512, "trades": 2124, "taker_buy_base": 104441.2, "taker_buy_quote": 137339.4398 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.318, "high": 1.322, "low": 1.294, "close": 1.295, "volume": 137715.2, "close_time": 1772103599999, "quote_volume": 180197.307, "trades": 1338, "taker_buy_base": 81650.8, "taker_buy_quote": 106875.5856 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.295, "high": 1.298, "low": 1.283, "close": 1.289, "volume": 60167.0, "close_time": 1772107199999, "quote_volume": 77480.223, "trades": 541, "taker_buy_base": 27305.8, "taker_buy_quote": 35186.6998 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.288, "high": 1.319, "low": 1.287, "close": 1.313, "volume": 180541.9, "close_time": 1772110799999, "quote_volume": 235427.6767, "trades": 2261, "taker_buy_base": 122062.4, "taker_buy_quote": 159226.6763 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.312, "high": 1.327, "low": 1.306, "close": 1.312, "volume": 102615.6, "close_time": 1772114399999, "quote_volume": 135224.8866, "trades": 1490, "taker_buy_base": 57503.7, "taker_buy_quote": 75715.7401 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.313, "high": 1.315, "low": 1.281, "close": 1.294, "volume": 407754.5, "close_time": 1772117999999, "quote_volume": 526487.6846, "trades": 5104, "taker_buy_base": 179566.1, "taker_buy_quote": 232111.5695 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.295, "high": 1.303, "low": 1.277, "close": 1.3, "volume": 260986.5, "close_time": 1772121599999, "quote_volume": 336631.17, "trades": 2845, "taker_buy_base": 145113.8, "taker_buy_quote": 187426.7784 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.301, "high": 1.306, "low": 1.262, "close": 1.269, "volume": 274991.5, "close_time": 1772125199999, "quote_volume": 351578.7476, "trades": 2773, "taker_buy_base": 135788.6, "taker_buy_quote": 173711.1192 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.268, "high": 1.287, "low": 1.264, "close": 1.266, "volume": 61619.4, "close_time": 1772128799999, "quote_volume": 78666.988, "trades": 1058, "taker_buy_base": 32377.2, "taker_buy_quote": 41348.2212 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.266, "high": 1.287, "low": 1.26, "close": 1.285, "volume": 108354.2, "close_time": 1772132399999, "quote_volume": 137974.8666, "trades": 1368, "taker_buy_base": 54814.1, "taker_buy_quote": 69941.537 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.285, "high": 1.302, "low": 1.284, "close": 1.297, "volume": 139509.3, "close_time": 1772135999999, "quote_volume": 180705.8554, "trades": 1660, "taker_buy_base": 89516.0, "taker_buy_quote": 115947.4039 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.297, "high": 1.307, "low": 1.29, "close": 1.294, "volume": 76627.3, "close_time": 1772139599999, "quote_volume": 99507.7132, "trades": 1085, "taker_buy_base": 42625.6, "taker_buy_quote": 55388.0356 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.293, "high": 1.31, "low": 1.291, "close": 1.303, "volume": 60628.3, "close_time": 1772143199999, "quote_volume": 78911.5189, "trades": 899, "taker_buy_base": 37924.0, "taker_buy_quote": 49358.424 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.302, "high": 1.305, "low": 1.294, "close": 1.302, "volume": 28880.4, "close_time": 1772146799999, "quote_volume": 37524.0265, "trades": 638, "taker_buy_base": 13692.4, "taker_buy_quote": 17795.5279 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.302, "high": 1.305, "low": 1.297, "close": 1.302, "volume": 15529.4, "close_time": 1772150399999, "quote_volume": 20202.7095, "trades": 308, "taker_buy_base": 7191.5, "taker_buy_quote": 9355.8068 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.302, "high": 1.305, "low": 1.293, "close": 1.296, "volume": 36300.1, "close_time": 1772153999999, "quote_volume": 47134.8928, "trades": 463, "taker_buy_base": 21313.1, "taker_buy_quote": 27678.8645 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.296, "high": 1.298, "low": 1.283, "close": 1.289, "volume": 79142.3, "close_time": 1772157599999, "quote_volume": 101999.1697, "trades": 976, "taker_buy_base": 37420.3, "taker_buy_quote": 48230.9304 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.29, "high": 1.303, "low": 1.289, "close": 1.293, "volume": 68010.0, "close_time": 1772161199999, "quote_volume": 88209.4316, "trades": 690, "taker_buy_base": 27769.9, "taker_buy_quote": 36043.8099 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.293, "high": 1.307, "low": 1.287, "close": 1.302, "volume": 58808.7, "close_time": 1772164799999, "quote_volume": 76442.7926, "trades": 433, "taker_buy_base": 41488.7, "taker_buy_quote": 53989.1064 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.303, "high": 1.324, "low": 1.302, "close": 1.308, "volume": 119975.7, "close_time": 1772168399999, "quote_volume": 157455.0819, "trades": 1186, "taker_buy_base": 47879.1, "taker_buy_quote": 62904.8967 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.308, "high": 1.318, "low": 1.305, "close": 1.312, "volume": 37891.9, "close_time": 1772171999999, "quote_volume": 49745.0591, "trades": 468, "taker_buy_base": 22206.7, "taker_buy_quote": 29169.0013 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.313, "high": 1.323, "low": 1.308, "close": 1.32, "volume": 55070.1, "close_time": 1772175599999, "quote_volume": 72412.8011, "trades": 637, "taker_buy_base": 31663.5, "taker_buy_quote": 41621.0851 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.319, "high": 1.33, "low": 1.309, "close": 1.327, "volume": 51025.5, "close_time": 1772179199999, "quote_volume": 67245.137, "trades": 844, "taker_buy_base": 24817.3, "taker_buy_quote": 32701.7548 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.327, "high": 1.347, "low": 1.327, "close": 1.338, "volume": 131798.2, "close_time": 1772182799999, "quote_volume": 176224.9, "trades": 2060, "taker_buy_base": 65536.8, "taker_buy_quote": 87602.3966 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.337, "high": 1.356, "low": 1.322, "close": 1.324, "volume": 172087.9, "close_time": 1772186399999, "quote_volume": 230284.3665, "trades": 2268, "taker_buy_base": 80597.4, "taker_buy_quote": 108323.0167 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.323, "high": 1.324, "low": 1.287, "close": 1.292, "volume": 257740.7, "close_time": 1772189999999, "quote_volume": 335313.3146, "trades": 2001, "taker_buy_base": 103688.3, "taker_buy_quote": 135116.1316 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.293, "high": 1.297, "low": 1.274, "close": 1.28, "volume": 117945.0, "close_time": 1772193599999, "quote_volume": 151316.5549, "trades": 1450, "taker_buy_base": 76927.3, "taker_buy_quote": 98607.226 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.28, "high": 1.281, "low": 1.269, "close": 1.276, "volume": 94189.2, "close_time": 1772197199999, "quote_volume": 120035.2148, "trades": 1163, "taker_buy_base": 39706.4, "taker_buy_quote": 50610.4001 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.277, "high": 1.29, "low": 1.266, "close": 1.28, "volume": 143359.8, "close_time": 1772200799999, "quote_volume": 183065.6083, "trades": 2380, "taker_buy_base": 84418.6, "taker_buy_quote": 107877.7089 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.279, "high": 1.288, "low": 1.271, "close": 1.272, "volume": 89219.2, "close_time": 1772204399999, "quote_volume": 114173.8787, "trades": 971, "taker_buy_base": 66348.4, "taker_buy_quote": 84915.9143 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.272, "high": 1.286, "low": 1.272, "close": 1.281, "volume": 57946.0, "close_time": 1772207999999, "quote_volume": 74069.7729, "trades": 771, "taker_buy_base": 28534.8, "taker_buy_quote": 36509.9962 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.282, "high": 1.282, "low": 1.251, "close": 1.252, "volume": 169559.8, "close_time": 1772211599999, "quote_volume": 214341.6508, "trades": 1891, "taker_buy_base": 60612.5, "taker_buy_quote": 76728.0775 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.252, "high": 1.273, "low": 1.244, "close": 1.271, "volume": 87823.9, "close_time": 1772215199999, "quote_volume": 110073.1853, "trades": 1238, "taker_buy_base": 44501.0, "taker_buy_quote": 55836.8204 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.27, "high": 1.271, "low": 1.26, "close": 1.26, "volume": 51861.5, "close_time": 1772218799999, "quote_volume": 65677.9663, "trades": 513, "taker_buy_base": 29053.3, "taker_buy_quote": 36792.0983 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.26, "high": 1.261, "low": 1.251, "close": 1.255, "volume": 26721.5, "close_time": 1772222399999, "quote_volume": 33566.3749, "trades": 369, "taker_buy_base": 16240.0, "taker_buy_quote": 20402.8706 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.254, "high": 1.258, "low": 1.253, "close": 1.253, "volume": 26367.9, "close_time": 1772225999999, "quote_volume": 33102.4523, "trades": 292, "taker_buy_base": 13608.7, "taker_buy_quote": 17093.6429 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.252, "high": 1.254, "low": 1.241, "close": 1.243, "volume": 32686.7, "close_time": 1772229599999, "quote_volume": 40838.8099, "trades": 398, "taker_buy_base": 21528.0, "taker_buy_quote": 26915.711 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.244, "high": 1.245, "low": 1.223, "close": 1.244, "volume": 90959.6, "close_time": 1772233199999, "quote_volume": 112379.7227, "trades": 811, "taker_buy_base": 32014.3, "taker_buy_quote": 39623.0267 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.244, "high": 1.258, "low": 1.244, "close": 1.254, "volume": 34897.7, "close_time": 1772236799999, "quote_volume": 43737.8373, "trades": 460, "taker_buy_base": 23910.0, "taker_buy_quote": 29973.4503 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.255, "high": 1.377, "low": 1.253, "close": 1.274, "volume": 2641911.5, "close_time": 1772240399999, "quote_volume": 3454822.628, "trades": 24685, "taker_buy_base": 1370646.1, "taker_buy_quote": 1789339.4883 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.274, "high": 1.279, "low": 1.258, "close": 1.264, "volume": 74464.3, "close_time": 1772243999999, "quote_volume": 94251.0051, "trades": 919, "taker_buy_base": 40720.2, "taker_buy_quote": 51540.0808 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.264, "high": 1.267, "low": 1.26, "close": 1.263, "volume": 54436.3, "close_time": 1772247599999, "quote_volume": 68771.4179, "trades": 506, "taker_buy_base": 27609.9, "taker_buy_quote": 34884.1047 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.262, "high": 1.266, "low": 1.25, "close": 1.252, "volume": 97042.8, "close_time": 1772251199999, "quote_volume": 121862.2995, "trades": 750, "taker_buy_base": 57846.3, "taker_buy_quote": 72573.2812 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.252, "high": 1.254, "low": 1.244, "close": 1.248, "volume": 40661.7, "close_time": 1772254799999, "quote_volume": 50805.3013, "trades": 411, "taker_buy_base": 20230.0, "taker_buy_quote": 25292.8864 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.249, "high": 1.251, "low": 1.237, "close": 1.243, "volume": 34727.7, "close_time": 1772258399999, "quote_volume": 43154.6659, "trades": 453, "taker_buy_base": 18247.7, "taker_buy_quote": 22682.0436 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.242, "high": 1.243, "low": 1.18, "close": 1.185, "volume": 387605.0, "close_time": 1772261999999, "quote_volume": 467392.4381, "trades": 3196, "taker_buy_base": 145082.3, "taker_buy_quote": 175152.8458 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.184, "high": 1.224, "low": 1.18, "close": 1.209, "volume": 335247.5, "close_time": 1772265599999, "quote_volume": 403354.1237, "trades": 1851, "taker_buy_base": 176172.3, "taker_buy_quote": 212543.1875 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.208, "high": 1.208, "low": 1.184, "close": 1.186, "volume": 108946.3, "close_time": 1772269199999, "quote_volume": 130259.5746, "trades": 695, "taker_buy_base": 66850.6, "taker_buy_quote": 79912.9385 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.186, "high": 1.19, "low": 1.174, "close": 1.179, "volume": 143180.5, "close_time": 1772272799999, "quote_volume": 169363.7895, "trades": 982, "taker_buy_base": 82715.0, "taker_buy_quote": 97899.1272 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.177, "high": 1.189, "low": 1.171, "close": 1.181, "volume": 97469.1, "close_time": 1772276399999, "quote_volume": 115042.9067, "trades": 738, "taker_buy_base": 53920.8, "taker_buy_quote": 63653.0531 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.182, "high": 1.194, "low": 1.18, "close": 1.181, "volume": 158826.7, "close_time": 1772279999999, "quote_volume": 188861.3338, "trades": 902, "taker_buy_base": 94903.9, "taker_buy_quote": 112896.1529 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.182, "high": 1.193, "low": 1.182, "close": 1.187, "volume": 88095.6, "close_time": 1772283599999, "quote_volume": 104584.8472, "trades": 696, "taker_buy_base": 33974.2, "taker_buy_quote": 40337.869 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.186, "high": 1.228, "low": 1.182, "close": 1.226, "volume": 231525.2, "close_time": 1772287199999, "quote_volume": 279025.1567, "trades": 2002, "taker_buy_base": 128574.9, "taker_buy_quote": 155246.9768 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.227, "high": 1.233, "low": 1.211, "close": 1.215, "volume": 151317.7, "close_time": 1772290799999, "quote_volume": 184766.6524, "trades": 1317, "taker_buy_base": 71894.3, "taker_buy_quote": 87833.4023 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.217, "high": 1.223, "low": 1.204, "close": 1.214, "volume": 148218.5, "close_time": 1772294399999, "quote_volume": 180108.2895, "trades": 1745, "taker_buy_base": 86800.5, "taker_buy_quote": 105441.8039 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.214, "high": 1.222, "low": 1.207, "close": 1.221, "volume": 46333.2, "close_time": 1772297999999, "quote_volume": 56261.9307, "trades": 487, "taker_buy_base": 31740.8, "taker_buy_quote": 38555.3649 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.221, "high": 1.228, "low": 1.21, "close": 1.226, "volume": 106782.3, "close_time": 1772301599999, "quote_volume": 129878.5462, "trades": 1158, "taker_buy_base": 30915.4, "taker_buy_quote": 37620.7957 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.225, "high": 1.262, "low": 1.224, "close": 1.254, "volume": 112620.1, "close_time": 1772305199999, "quote_volume": 139741.0136, "trades": 1948, "taker_buy_base": 66170.5, "taker_buy_quote": 82100.3524 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.253, "high": 1.287, "low": 1.247, "close": 1.265, "volume": 192895.9, "close_time": 1772308799999, "quote_volume": 244679.6406, "trades": 2310, "taker_buy_base": 90307.8, "taker_buy_quote": 114409.3919 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.266, "high": 1.281, "low": 1.258, "close": 1.28, "volume": 204457.8, "close_time": 1772312399999, "quote_volume": 259435.113, "trades": 1816, "taker_buy_base": 84640.1, "taker_buy_quote": 107456.7866 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.281, "high": 1.281, "low": 1.26, "close": 1.268, "volume": 157411.2, "close_time": 1772315999999, "quote_volume": 199644.397, "trades": 2079, "taker_buy_base": 73413.3, "taker_buy_quote": 93210.1723 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.269, "high": 1.3, "low": 1.269, "close": 1.292, "volume": 107102.1, "close_time": 1772319599999, "quote_volume": 137819.5399, "trades": 2117, "taker_buy_base": 49350.0, "taker_buy_quote": 63525.9165 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.291, "high": 1.301, "low": 1.288, "close": 1.29, "volume": 114607.8, "close_time": 1772323199999, "quote_volume": 148270.8784, "trades": 1739, "taker_buy_base": 63655.0, "taker_buy_quote": 82392.7879 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.289, "high": 1.295, "low": 1.281, "close": 1.291, "volume": 61785.7, "close_time": 1772326799999, "quote_volume": 79656.8514, "trades": 1160, "taker_buy_base": 27618.0, "taker_buy_quote": 35622.8545 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.29, "high": 1.35, "low": 1.281, "close": 1.345, "volume": 272321.7, "close_time": 1772330399999, "quote_volume": 359234.7364, "trades": 4154, "taker_buy_base": 134701.4, "taker_buy_quote": 178034.1669 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.345, "high": 1.393, "low": 1.332, "close": 1.339, "volume": 593919.3, "close_time": 1772333999999, "quote_volume": 809477.6541, "trades": 8203, "taker_buy_base": 296026.9, "taker_buy_quote": 403595.3833 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.339, "high": 1.341, "low": 1.319, "close": 1.324, "volume": 129338.9, "close_time": 1772337599999, "quote_volume": 171919.1069, "trades": 1838, "taker_buy_base": 54296.6, "taker_buy_quote": 72176.9211 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.325, "high": 1.33, "low": 1.311, "close": 1.33, "volume": 195626.7, "close_time": 1772341199999, "quote_volume": 258712.0764, "trades": 3048, "taker_buy_base": 125205.6, "taker_buy_quote": 165692.3309 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.33, "high": 1.342, "low": 1.327, "close": 1.33, "volume": 54178.0, "close_time": 1772344799999, "quote_volume": 72312.901, "trades": 977, "taker_buy_base": 21774.7, "taker_buy_quote": 29078.1853 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.329, "high": 1.329, "low": 1.31, "close": 1.315, "volume": 110092.7, "close_time": 1772348399999, "quote_volume": 144849.9223, "trades": 1396, "taker_buy_base": 40165.2, "taker_buy_quote": 52838.1267 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.315, "high": 1.329, "low": 1.311, "close": 1.323, "volume": 49605.8, "close_time": 1772351999999, "quote_volume": 65470.5313, "trades": 956, "taker_buy_base": 31992.0, "taker_buy_quote": 42228.8375 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.324, "high": 1.324, "low": 1.296, "close": 1.297, "volume": 67426.6, "close_time": 1772355599999, "quote_volume": 88119.3179, "trades": 867, "taker_buy_base": 26371.4, "taker_buy_quote": 34486.825 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.299, "high": 1.31, "low": 1.29, "close": 1.299, "volume": 88682.8, "close_time": 1772359199999, "quote_volume": 115200.194, "trades": 1069, "taker_buy_base": 32114.4, "taker_buy_quote": 41801.3114 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.298, "high": 1.301, "low": 1.289, "close": 1.294, "volume": 78698.5, "close_time": 1772362799999, "quote_volume": 101894.7394, "trades": 907, "taker_buy_base": 38859.1, "taker_buy_quote": 50301.6333 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.295, "high": 1.308, "low": 1.292, "close": 1.295, "volume": 50521.0, "close_time": 1772366399999, "quote_volume": 65661.3613, "trades": 603, "taker_buy_base": 17996.7, "taker_buy_quote": 23372.9017 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.294, "high": 1.295, "low": 1.278, "close": 1.278, "volume": 85190.1, "close_time": 1772369999999, "quote_volume": 109540.0936, "trades": 1186, "taker_buy_base": 38977.5, "taker_buy_quote": 50185.76 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.28, "high": 1.304, "low": 1.268, "close": 1.296, "volume": 176436.8, "close_time": 1772373599999, "quote_volume": 226739.3705, "trades": 2170, "taker_buy_base": 111711.3, "taker_buy_quote": 143584.3379 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.296, "high": 1.308, "low": 1.277, "close": 1.284, "volume": 132601.6, "close_time": 1772377199999, "quote_volume": 170982.5033, "trades": 2279, "taker_buy_base": 81487.1, "taker_buy_quote": 105058.0503 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.284, "high": 1.297, "low": 1.281, "close": 1.286, "volume": 76895.5, "close_time": 1772380799999, "quote_volume": 99219.1245, "trades": 1251, "taker_buy_base": 32653.9, "taker_buy_quote": 42145.6266 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.285, "high": 1.297, "low": 1.268, "close": 1.277, "volume": 99386.2, "close_time": 1772384399999, "quote_volume": 127541.5069, "trades": 2106, "taker_buy_base": 36269.8, "taker_buy_quote": 46572.6682 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.278, "high": 1.278, "low": 1.256, "close": 1.261, "volume": 129223.1, "close_time": 1772387999999, "quote_volume": 163741.2559, "trades": 1477, "taker_buy_base": 59802.4, "taker_buy_quote": 75871.2173 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.263, "high": 1.285, "low": 1.263, "close": 1.27, "volume": 73475.1, "close_time": 1772391599999, "quote_volume": 93595.898, "trades": 1119, "taker_buy_base": 39679.5, "taker_buy_quote": 50542.6498 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.27, "high": 1.27, "low": 1.255, "close": 1.257, "volume": 96226.4, "close_time": 1772395199999, "quote_volume": 121571.8715, "trades": 1357, "taker_buy_base": 35392.4, "taker_buy_quote": 44677.874 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.257, "high": 1.259, "low": 1.234, "close": 1.24, "volume": 103690.6, "close_time": 1772398799999, "quote_volume": 129051.4245, "trades": 1202, "taker_buy_base": 58860.4, "taker_buy_quote": 73300.757 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.24, "high": 1.254, "low": 1.24, "close": 1.251, "volume": 42136.4, "close_time": 1772402399999, "quote_volume": 52584.758, "trades": 861, "taker_buy_base": 14117.0, "taker_buy_quote": 17629.3347 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.252, "high": 1.276, "low": 1.249, "close": 1.25, "volume": 121784.7, "close_time": 1772405999999, "quote_volume": 153947.8232, "trades": 2010, "taker_buy_base": 67081.6, "taker_buy_quote": 84819.1257 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.25, "high": 1.272, "low": 1.249, "close": 1.259, "volume": 35960.1, "close_time": 1772409599999, "quote_volume": 45368.4298, "trades": 827, "taker_buy_base": 16895.6, "taker_buy_quote": 21323.6308 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.259, "high": 1.278, "low": 1.258, "close": 1.277, "volume": 45824.7, "close_time": 1772413199999, "quote_volume": 58079.8826, "trades": 992, "taker_buy_base": 30140.5, "taker_buy_quote": 38209.4359 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.277, "high": 1.294, "low": 1.276, "close": 1.281, "volume": 46966.8, "close_time": 1772416799999, "quote_volume": 60193.7233, "trades": 855, "taker_buy_base": 21010.0, "taker_buy_quote": 26953.6455 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.282, "high": 1.284, "low": 1.267, "close": 1.277, "volume": 52070.8, "close_time": 1772420399999, "quote_volume": 66485.0897, "trades": 579, "taker_buy_base": 26573.3, "taker_buy_quote": 33936.2728 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.276, "high": 1.299, "low": 1.27, "close": 1.293, "volume": 73067.0, "close_time": 1772423999999, "quote_volume": 94049.968, "trades": 1068, "taker_buy_base": 49207.1, "taker_buy_quote": 63339.8243 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.294, "high": 1.298, "low": 1.285, "close": 1.288, "volume": 61757.6, "close_time": 1772427599999, "quote_volume": 79850.0783, "trades": 933, "taker_buy_base": 31286.4, "taker_buy_quote": 40448.8555 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.288, "high": 1.303, "low": 1.283, "close": 1.293, "volume": 38330.5, "close_time": 1772431199999, "quote_volume": 49599.1976, "trades": 794, "taker_buy_base": 20219.1, "taker_buy_quote": 26192.9158 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.293, "high": 1.293, "low": 1.268, "close": 1.278, "volume": 52734.7, "close_time": 1772434799999, "quote_volume": 67360.8918, "trades": 729, "taker_buy_base": 20978.2, "taker_buy_quote": 26818.0303 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.278, "high": 1.278, "low": 1.26, "close": 1.27, "volume": 45388.6, "close_time": 1772438399999, "quote_volume": 57556.4557, "trades": 563, "taker_buy_base": 15901.6, "taker_buy_quote": 20156.3627 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.269, "high": 1.274, "low": 1.256, "close": 1.271, "volume": 94286.4, "close_time": 1772441999999, "quote_volume": 119270.5749, "trades": 1046, "taker_buy_base": 36744.6, "taker_buy_quote": 46489.1309 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.271, "high": 1.294, "low": 1.269, "close": 1.279, "volume": 97508.4, "close_time": 1772445599999, "quote_volume": 125321.6128, "trades": 1088, "taker_buy_base": 61573.1, "taker_buy_quote": 79106.9422 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.279, "high": 1.282, "low": 1.274, "close": 1.282, "volume": 24097.7, "close_time": 1772449199999, "quote_volume": 30814.0965, "trades": 420, "taker_buy_base": 15221.4, "taker_buy_quote": 19471.6335 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.282, "high": 1.287, "low": 1.274, "close": 1.279, "volume": 37953.9, "close_time": 1772452799999, "quote_volume": 48583.6966, "trades": 595, "taker_buy_base": 19014.5, "taker_buy_quote": 24361.1863 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.28, "high": 1.282, "low": 1.268, "close": 1.269, "volume": 31643.1, "close_time": 1772456399999, "quote_volume": 40272.0375, "trades": 479, "taker_buy_base": 14889.5, "taker_buy_quote": 18945.5404 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.27, "high": 1.277, "low": 1.264, "close": 1.271, "volume": 47321.4, "close_time": 1772459999999, "quote_volume": 60113.6426, "trades": 730, "taker_buy_base": 25633.6, "taker_buy_quote": 32583.5187 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.269, "high": 1.311, "low": 1.263, "close": 1.311, "volume": 177082.1, "close_time": 1772463599999, "quote_volume": 228500.69, "trades": 2444, "taker_buy_base": 68731.7, "taker_buy_quote": 88794.2996 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.311, "high": 1.355, "low": 1.308, "close": 1.332, "volume": 434077.8, "close_time": 1772467199999, "quote_volume": 578321.595, "trades": 5305, "taker_buy_base": 175433.0, "taker_buy_quote": 234036.2893 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.333, "high": 1.356, "low": 1.327, "close": 1.34, "volume": 262495.8, "close_time": 1772470799999, "quote_volume": 351659.4769, "trades": 2955, "taker_buy_base": 165560.9, "taker_buy_quote": 221930.3202 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.338, "high": 1.339, "low": 1.31, "close": 1.322, "volume": 78673.0, "close_time": 1772474399999, "quote_volume": 104232.5562, "trades": 1463, "taker_buy_base": 42534.8, "taker_buy_quote": 56386.6396 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.323, "high": 1.326, "low": 1.311, "close": 1.317, "volume": 55993.6, "close_time": 1772477999999, "quote_volume": 73853.1462, "trades": 783, "taker_buy_base": 20920.5, "taker_buy_quote": 27618.256 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.318, "high": 1.324, "low": 1.306, "close": 1.319, "volume": 72672.2, "close_time": 1772481599999, "quote_volume": 95509.0818, "trades": 1137, "taker_buy_base": 44743.3, "taker_buy_quote": 58821.6865 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.32, "high": 1.329, "low": 1.31, "close": 1.318, "volume": 59272.4, "close_time": 1772485199999, "quote_volume": 78202.5484, "trades": 942, "taker_buy_base": 39062.2, "taker_buy_quote": 51570.4496 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.318, "high": 1.32, "low": 1.309, "close": 1.319, "volume": 21444.2, "close_time": 1772488799999, "quote_volume": 28210.1985, "trades": 471, "taker_buy_base": 13797.7, "taker_buy_quote": 18151.7088 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.32, "high": 1.334, "low": 1.32, "close": 1.332, "volume": 42486.0, "close_time": 1772492399999, "quote_volume": 56433.7154, "trades": 509, "taker_buy_base": 21585.5, "taker_buy_quote": 28683.9748 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.332, "high": 1.332, "low": 1.31, "close": 1.318, "volume": 54816.0, "close_time": 1772495999999, "quote_volume": 72239.5778, "trades": 656, "taker_buy_base": 17220.9, "taker_buy_quote": 22709.0252 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.319, "high": 1.319, "low": 1.303, "close": 1.313, "volume": 51888.6, "close_time": 1772499599999, "quote_volume": 67973.9282, "trades": 551, "taker_buy_base": 21788.2, "taker_buy_quote": 28564.4837 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.312, "high": 1.316, "low": 1.304, "close": 1.307, "volume": 52723.8, "close_time": 1772503199999, "quote_volume": 69046.9906, "trades": 511, "taker_buy_base": 24375.7, "taker_buy_quote": 31940.0001 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.306, "high": 1.313, "low": 1.295, "close": 1.31, "volume": 73450.2, "close_time": 1772506799999, "quote_volume": 95608.7518, "trades": 604, "taker_buy_base": 31033.0, "taker_buy_quote": 40470.157 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.31, "high": 1.31, "low": 1.301, "close": 1.302, "volume": 18438.3, "close_time": 1772510399999, "quote_volume": 24070.0001, "trades": 508, "taker_buy_base": 3277.3, "taker_buy_quote": 4276.5477 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.303, "high": 1.304, "low": 1.29, "close": 1.292, "volume": 30276.3, "close_time": 1772513999999, "quote_volume": 39318.2278, "trades": 225, "taker_buy_base": 21224.0, "taker_buy_quote": 27571.6296 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.292, "high": 1.303, "low": 1.276, "close": 1.282, "volume": 99027.5, "close_time": 1772517599999, "quote_volume": 127249.2025, "trades": 627, "taker_buy_base": 34630.7, "taker_buy_quote": 44715.8714 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.282, "high": 1.284, "low": 1.274, "close": 1.279, "volume": 73639.1, "close_time": 1772521199999, "quote_volume": 94179.0779, "trades": 540, "taker_buy_base": 49223.7, "taker_buy_quote": 62947.7741 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.277, "high": 1.287, "low": 1.276, "close": 1.28, "volume": 92905.1, "close_time": 1772524799999, "quote_volume": 118996.9049, "trades": 578, "taker_buy_base": 68715.1, "taker_buy_quote": 88012.3818 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.281, "high": 1.284, "low": 1.26, "close": 1.265, "volume": 140051.0, "close_time": 1772528399999, "quote_volume": 177804.6339, "trades": 1487, "taker_buy_base": 64870.0, "taker_buy_quote": 82422.811 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.265, "high": 1.274, "low": 1.258, "close": 1.263, "volume": 70205.4, "close_time": 1772531999999, "quote_volume": 88890.5429, "trades": 1141, "taker_buy_base": 28534.7, "taker_buy_quote": 36144.6998 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.262, "high": 1.273, "low": 1.257, "close": 1.268, "volume": 37253.8, "close_time": 1772535599999, "quote_volume": 47052.3271, "trades": 680, "taker_buy_base": 14696.3, "taker_buy_quote": 18582.1996 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.267, "high": 1.271, "low": 1.262, "close": 1.268, "volume": 20992.8, "close_time": 1772539199999, "quote_volume": 26593.7589, "trades": 294, "taker_buy_base": 10277.3, "taker_buy_quote": 13027.1581 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.268, "high": 1.289, "low": 1.268, "close": 1.277, "volume": 37759.5, "close_time": 1772542799999, "quote_volume": 48259.4951, "trades": 475, "taker_buy_base": 20905.4, "taker_buy_quote": 26726.2375 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.277, "high": 1.277, "low": 1.269, "close": 1.276, "volume": 39670.4, "close_time": 1772546399999, "quote_volume": 50513.8378, "trades": 637, "taker_buy_base": 14734.3, "taker_buy_quote": 18762.0474 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.277, "high": 1.289, "low": 1.254, "close": 1.261, "volume": 131303.7, "close_time": 1772549999999, "quote_volume": 167061.7629, "trades": 2052, "taker_buy_base": 65654.8, "taker_buy_quote": 83725.1664 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.262, "high": 1.281, "low": 1.253, "close": 1.276, "volume": 91501.7, "close_time": 1772553599999, "quote_volume": 116117.1275, "trades": 879, "taker_buy_base": 50503.7, "taker_buy_quote": 64164.959 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.276, "high": 1.299, "low": 1.262, "close": 1.281, "volume": 104093.3, "close_time": 1772557199999, "quote_volume": 133300.2934, "trades": 1391, "taker_buy_base": 52672.8, "taker_buy_quote": 67544.2478 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.281, "high": 1.285, "low": 1.265, "close": 1.283, "volume": 89149.7, "close_time": 1772560799999, "quote_volume": 113686.7321, "trades": 1122, "taker_buy_base": 40705.2, "taker_buy_quote": 51917.4388 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.284, "high": 1.294, "low": 1.273, "close": 1.282, "volume": 95607.3, "close_time": 1772564399999, "quote_volume": 123003.2085, "trades": 2040, "taker_buy_base": 38804.4, "taker_buy_quote": 49951.6507 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.283, "high": 1.289, "low": 1.277, "close": 1.278, "volume": 106928.7, "close_time": 1772567999999, "quote_volume": 137129.4308, "trades": 1734, "taker_buy_base": 56434.5, "taker_buy_quote": 72400.8603 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.278, "high": 1.279, "low": 1.261, "close": 1.265, "volume": 74744.9, "close_time": 1772571599999, "quote_volume": 94996.7454, "trades": 694, "taker_buy_base": 33841.9, "taker_buy_quote": 43032.1394 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.265, "high": 1.265, "low": 1.25, "close": 1.256, "volume": 62164.1, "close_time": 1772575199999, "quote_volume": 78055.6582, "trades": 611, "taker_buy_base": 28329.8, "taker_buy_quote": 35563.212 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.256, "high": 1.267, "low": 1.255, "close": 1.261, "volume": 46733.6, "close_time": 1772578799999, "quote_volume": 58965.8818, "trades": 777, "taker_buy_base": 21360.9, "taker_buy_quote": 26948.9201 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.261, "high": 1.272, "low": 1.259, "close": 1.265, "volume": 103482.0, "close_time": 1772582399999, "quote_volume": 131081.277, "trades": 759, "taker_buy_base": 58171.6, "taker_buy_quote": 73741.2737 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.265, "high": 1.27, "low": 1.256, "close": 1.266, "volume": 56227.5, "close_time": 1772585999999, "quote_volume": 71046.7678, "trades": 686, "taker_buy_base": 35675.6, "taker_buy_quote": 45085.1656 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.266, "high": 1.274, "low": 1.26, "close": 1.265, "volume": 90214.4, "close_time": 1772589599999, "quote_volume": 114425.1796, "trades": 2265, "taker_buy_base": 57237.6, "taker_buy_quote": 72614.891 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.266, "high": 1.268, "low": 1.255, "close": 1.262, "volume": 38616.6, "close_time": 1772593199999, "quote_volume": 48667.1535, "trades": 1104, "taker_buy_base": 18427.9, "taker_buy_quote": 23209.4308 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.262, "high": 1.266, "low": 1.243, "close": 1.253, "volume": 81057.7, "close_time": 1772596799999, "quote_volume": 101594.7019, "trades": 631, "taker_buy_base": 27946.5, "taker_buy_quote": 34955.1759 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.254, "high": 1.256, "low": 1.244, "close": 1.253, "volume": 41793.6, "close_time": 1772600399999, "quote_volume": 52218.9194, "trades": 629, "taker_buy_base": 23268.7, "taker_buy_quote": 29068.0269 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.253, "high": 1.263, "low": 1.247, "close": 1.255, "volume": 50211.9, "close_time": 1772603999999, "quote_volume": 62902.0361, "trades": 730, "taker_buy_base": 20129.6, "taker_buy_quote": 25239.188 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.256, "high": 1.265, "low": 1.251, "close": 1.26, "volume": 71697.7, "close_time": 1772607599999, "quote_volume": 90211.7632, "trades": 1001, "taker_buy_base": 39047.1, "taker_buy_quote": 49114.1897 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.259, "high": 1.28, "low": 1.259, "close": 1.279, "volume": 75079.1, "close_time": 1772611199999, "quote_volume": 95293.3715, "trades": 1275, "taker_buy_base": 42400.4, "taker_buy_quote": 53859.9813 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.279, "high": 1.309, "low": 1.274, "close": 1.304, "volume": 212765.7, "close_time": 1772614799999, "quote_volume": 274865.7016, "trades": 2895, "taker_buy_base": 132880.4, "taker_buy_quote": 171713.8617 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.304, "high": 1.321, "low": 1.295, "close": 1.298, "volume": 277336.2, "close_time": 1772618399999, "quote_volume": 363412.4963, "trades": 2919, "taker_buy_base": 138027.8, "taker_buy_quote": 181136.9803 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.299, "high": 1.31, "low": 1.293, "close": 1.297, "volume": 89219.6, "close_time": 1772621999999, "quote_volume": 115972.03, "trades": 1090, "taker_buy_base": 48742.3, "taker_buy_quote": 63337.1367 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.298, "high": 1.304, "low": 1.28, "close": 1.292, "volume": 265747.6, "close_time": 1772625599999, "quote_volume": 342606.8274, "trades": 1189, "taker_buy_base": 143206.1, "taker_buy_quote": 184771.268 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.291, "high": 1.292, "low": 1.272, "close": 1.277, "volume": 123486.0, "close_time": 1772629199999, "quote_volume": 158118.5886, "trades": 1153, "taker_buy_base": 75076.3, "taker_buy_quote": 96102.9671 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.277, "high": 1.289, "low": 1.275, "close": 1.288, "volume": 112062.8, "close_time": 1772632799999, "quote_volume": 143631.8187, "trades": 742, "taker_buy_base": 55427.2, "taker_buy_quote": 71119.22 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.289, "high": 1.311, "low": 1.285, "close": 1.293, "volume": 139181.2, "close_time": 1772636399999, "quote_volume": 180200.6529, "trades": 1789, "taker_buy_base": 87648.3, "taker_buy_quote": 113524.435 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.294, "high": 1.33, "low": 1.293, "close": 1.33, "volume": 323565.2, "close_time": 1772639999999, "quote_volume": 424442.8172, "trades": 2750, "taker_buy_base": 161448.4, "taker_buy_quote": 211723.4669 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.33, "high": 1.331, "low": 1.298, "close": 1.306, "volume": 205555.4, "close_time": 1772643599999, "quote_volume": 269839.0924, "trades": 1975, "taker_buy_base": 93270.9, "taker_buy_quote": 122463.1344 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.306, "high": 1.316, "low": 1.296, "close": 1.304, "volume": 92330.1, "close_time": 1772647199999, "quote_volume": 120345.2628, "trades": 905, "taker_buy_base": 38546.1, "taker_buy_quote": 50275.632 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.304, "high": 1.32, "low": 1.297, "close": 1.317, "volume": 121597.0, "close_time": 1772650799999, "quote_volume": 159152.522, "trades": 1017, "taker_buy_base": 72669.4, "taker_buy_quote": 95083.4405 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.318, "high": 1.335, "low": 1.315, "close": 1.318, "volume": 173606.5, "close_time": 1772654399999, "quote_volume": 230079.5408, "trades": 2101, "taker_buy_base": 90799.3, "taker_buy_quote": 120330.6172 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.319, "high": 1.324, "low": 1.311, "close": 1.311, "volume": 109798.3, "close_time": 1772657999999, "quote_volume": 144840.6184, "trades": 1144, "taker_buy_base": 71528.8, "taker_buy_quote": 94385.4767 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.312, "high": 1.315, "low": 1.303, "close": 1.313, "volume": 65047.1, "close_time": 1772661599999, "quote_volume": 85121.7349, "trades": 858, "taker_buy_base": 34838.9, "taker_buy_quote": 45623.4442 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.313, "high": 1.323, "low": 1.301, "close": 1.304, "volume": 31272.6, "close_time": 1772665199999, "quote_volume": 41097.1124, "trades": 545, "taker_buy_base": 13463.3, "taker_buy_quote": 17739.9823 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.303, "high": 1.305, "low": 1.288, "close": 1.303, "volume": 64224.0, "close_time": 1772668799999, "quote_volume": 83276.8539, "trades": 1265, "taker_buy_base": 26233.2, "taker_buy_quote": 34062.2055 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.302, "high": 1.309, "low": 1.298, "close": 1.304, "volume": 54243.0, "close_time": 1772672399999, "quote_volume": 70769.1531, "trades": 932, "taker_buy_base": 36416.6, "taker_buy_quote": 47534.4795 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.303, "high": 1.313, "low": 1.29, "close": 1.291, "volume": 90169.2, "close_time": 1772675999999, "quote_volume": 117121.2416, "trades": 845, "taker_buy_base": 28607.3, "taker_buy_quote": 37181.0086 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.292, "high": 1.307, "low": 1.288, "close": 1.299, "volume": 54116.7, "close_time": 1772679599999, "quote_volume": 70198.5384, "trades": 589, "taker_buy_base": 33033.2, "taker_buy_quote": 42890.1632 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.3, "high": 1.304, "low": 1.296, "close": 1.302, "volume": 61320.5, "close_time": 1772683199999, "quote_volume": 79742.322, "trades": 462, "taker_buy_base": 21305.0, "taker_buy_quote": 27715.7579 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.301, "high": 1.319, "low": 1.301, "close": 1.312, "volume": 61509.0, "close_time": 1772686799999, "quote_volume": 80625.6738, "trades": 737, "taker_buy_base": 40403.9, "taker_buy_quote": 52965.6319 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.312, "high": 1.316, "low": 1.294, "close": 1.298, "volume": 45132.7, "close_time": 1772690399999, "quote_volume": 58858.9972, "trades": 639, "taker_buy_base": 19204.5, "taker_buy_quote": 25054.5207 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.297, "high": 1.305, "low": 1.291, "close": 1.304, "volume": 33164.0, "close_time": 1772693999999, "quote_volume": 43034.4814, "trades": 656, "taker_buy_base": 16456.7, "taker_buy_quote": 21350.9979 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.305, "high": 1.306, "low": 1.281, "close": 1.286, "volume": 50319.2, "close_time": 1772697599999, "quote_volume": 64889.2834, "trades": 494, "taker_buy_base": 9528.5, "taker_buy_quote": 12299.1687 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.286, "high": 1.299, "low": 1.281, "close": 1.298, "volume": 78615.9, "close_time": 1772701199999, "quote_volume": 101419.8919, "trades": 1056, "taker_buy_base": 54679.3, "taker_buy_quote": 70533.8875 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.298, "high": 1.311, "low": 1.298, "close": 1.306, "volume": 58064.6, "close_time": 1772704799999, "quote_volume": 75741.5819, "trades": 486, "taker_buy_base": 27406.6, "taker_buy_quote": 35781.034 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.304, "high": 1.326, "low": 1.303, "close": 1.318, "volume": 33307.4, "close_time": 1772708399999, "quote_volume": 43870.6005, "trades": 440, "taker_buy_base": 20233.0, "taker_buy_quote": 26653.9127 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.319, "high": 1.319, "low": 1.305, "close": 1.313, "volume": 39526.3, "close_time": 1772711999999, "quote_volume": 51961.1898, "trades": 452, "taker_buy_base": 15240.1, "taker_buy_quote": 20042.5887 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.313, "high": 1.322, "low": 1.309, "close": 1.32, "volume": 31665.6, "close_time": 1772715599999, "quote_volume": 41680.11, "trades": 339, "taker_buy_base": 14932.4, "taker_buy_quote": 19654.4473 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.319, "high": 1.319, "low": 1.299, "close": 1.309, "volume": 114246.1, "close_time": 1772719199999, "quote_volume": 149385.4779, "trades": 973, "taker_buy_base": 56201.3, "taker_buy_quote": 73522.6702 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.31, "high": 1.32, "low": 1.304, "close": 1.317, "volume": 70964.1, "close_time": 1772722799999, "quote_volume": 92958.8891, "trades": 1122, "taker_buy_base": 33919.8, "taker_buy_quote": 44436.6558 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.317, "high": 1.319, "low": 1.285, "close": 1.294, "volume": 164805.1, "close_time": 1772726399999, "quote_volume": 213265.9362, "trades": 1673, "taker_buy_base": 66742.3, "taker_buy_quote": 86374.7548 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.294, "high": 1.294, "low": 1.264, "close": 1.276, "volume": 111308.8, "close_time": 1772729999999, "quote_volume": 142278.6772, "trades": 1413, "taker_buy_base": 37688.2, "taker_buy_quote": 48150.476 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.276, "high": 1.284, "low": 1.257, "close": 1.258, "volume": 119250.5, "close_time": 1772733599999, "quote_volume": 150944.2023, "trades": 1275, "taker_buy_base": 53463.1, "taker_buy_quote": 67704.9325 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.258, "high": 1.273, "low": 1.256, "close": 1.27, "volume": 32940.7, "close_time": 1772737199999, "quote_volume": 41617.4507, "trades": 526, "taker_buy_base": 17402.2, "taker_buy_quote": 21999.5217 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.272, "high": 1.284, "low": 1.266, "close": 1.266, "volume": 75691.9, "close_time": 1772740799999, "quote_volume": 96263.5637, "trades": 716, "taker_buy_base": 42056.3, "taker_buy_quote": 53457.147 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.267, "high": 1.286, "low": 1.264, "close": 1.284, "volume": 46896.8, "close_time": 1772744399999, "quote_volume": 59934.7289, "trades": 747, "taker_buy_base": 26109.6, "taker_buy_quote": 33361.8734 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.284, "high": 1.289, "low": 1.276, "close": 1.28, "volume": 78028.5, "close_time": 1772747999999, "quote_volume": 100046.7547, "trades": 873, "taker_buy_base": 37161.1, "taker_buy_quote": 47675.9769 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.28, "high": 1.284, "low": 1.274, "close": 1.28, "volume": 25552.4, "close_time": 1772751599999, "quote_volume": 32642.5666, "trades": 350, "taker_buy_base": 14007.1, "taker_buy_quote": 17899.8114 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.279, "high": 1.283, "low": 1.274, "close": 1.277, "volume": 18031.0, "close_time": 1772755199999, "quote_volume": 23038.3844, "trades": 267, "taker_buy_base": 4344.0, "taker_buy_quote": 5552.8177 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.278, "high": 1.28, "low": 1.27, "close": 1.271, "volume": 38572.5, "close_time": 1772758799999, "quote_volume": 49183.7524, "trades": 263, "taker_buy_base": 12483.5, "taker_buy_quote": 15934.7257 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.271, "high": 1.282, "low": 1.265, "close": 1.28, "volume": 37844.3, "close_time": 1772762399999, "quote_volume": 48294.6516, "trades": 326, "taker_buy_base": 22887.3, "taker_buy_quote": 29208.88 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.281, "high": 1.285, "low": 1.278, "close": 1.28, "volume": 27059.8, "close_time": 1772765999999, "quote_volume": 34673.1843, "trades": 286, "taker_buy_base": 15910.0, "taker_buy_quote": 20391.9534 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.281, "high": 1.286, "low": 1.278, "close": 1.284, "volume": 29292.9, "close_time": 1772769599999, "quote_volume": 37583.3252, "trades": 236, "taker_buy_base": 19685.8, "taker_buy_quote": 25265.9002 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.285, "high": 1.288, "low": 1.268, "close": 1.274, "volume": 44678.3, "close_time": 1772773199999, "quote_volume": 57295.0341, "trades": 323, "taker_buy_base": 23161.0, "taker_buy_quote": 29712.9105 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.274, "high": 1.28, "low": 1.271, "close": 1.278, "volume": 77639.5, "close_time": 1772776799999, "quote_volume": 99073.3377, "trades": 791, "taker_buy_base": 58166.2, "taker_buy_quote": 74233.9767 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.278, "high": 1.281, "low": 1.274, "close": 1.276, "volume": 20110.2, "close_time": 1772780399999, "quote_volume": 25695.8066, "trades": 261, "taker_buy_base": 12174.7, "taker_buy_quote": 15559.0885 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.276, "high": 1.284, "low": 1.272, "close": 1.276, "volume": 37654.5, "close_time": 1772783999999, "quote_volume": 48144.8597, "trades": 471, "taker_buy_base": 26121.7, "taker_buy_quote": 33397.4889 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.276, "high": 1.276, "low": 1.266, "close": 1.268, "volume": 59156.9, "close_time": 1772787599999, "quote_volume": 75197.3382, "trades": 685, "taker_buy_base": 26912.3, "taker_buy_quote": 34223.5559 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.268, "high": 1.269, "low": 1.252, "close": 1.261, "volume": 70570.9, "close_time": 1772791199999, "quote_volume": 88743.9267, "trades": 766, "taker_buy_base": 24669.1, "taker_buy_quote": 31066.9463 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.26, "high": 1.27, "low": 1.26, "close": 1.265, "volume": 45908.2, "close_time": 1772794799999, "quote_volume": 58139.0677, "trades": 312, "taker_buy_base": 30697.8, "taker_buy_quote": 38873.3015 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.265, "high": 1.265, "low": 1.252, "close": 1.252, "volume": 50390.5, "close_time": 1772798399999, "quote_volume": 63456.1287, "trades": 502, "taker_buy_base": 38407.0, "taker_buy_quote": 48376.5771 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.252, "high": 1.253, "low": 1.237, "close": 1.245, "volume": 79234.4, "close_time": 1772801999999, "quote_volume": 98615.0459, "trades": 783, "taker_buy_base": 35658.7, "taker_buy_quote": 44355.3453 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.244, "high": 1.257, "low": 1.229, "close": 1.23, "volume": 211029.2, "close_time": 1772805599999, "quote_volume": 262603.9682, "trades": 1798, "taker_buy_base": 98329.8, "taker_buy_quote": 122434.29 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.229, "high": 1.234, "low": 1.209, "close": 1.216, "volume": 334405.0, "close_time": 1772809199999, "quote_volume": 407417.0292, "trades": 2605, "taker_buy_base": 189143.7, "taker_buy_quote": 230405.7448 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.216, "high": 1.23, "low": 1.216, "close": 1.222, "volume": 91168.3, "close_time": 1772812799999, "quote_volume": 111500.2678, "trades": 659, "taker_buy_base": 52357.9, "taker_buy_quote": 64063.33 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.221, "high": 1.225, "low": 1.21, "close": 1.212, "volume": 67924.5, "close_time": 1772816399999, "quote_volume": 82516.2763, "trades": 752, "taker_buy_base": 38057.5, "taker_buy_quote": 46159.6999 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.212, "high": 1.217, "low": 1.199, "close": 1.207, "volume": 55649.7, "close_time": 1772819999999, "quote_volume": 67092.2902, "trades": 594, "taker_buy_base": 27705.2, "taker_buy_quote": 33407.5818 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.207, "high": 1.219, "low": 1.207, "close": 1.214, "volume": 38299.8, "close_time": 1772823599999, "quote_volume": 46574.279, "trades": 391, "taker_buy_base": 23934.8, "taker_buy_quote": 29121.8962 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.215, "high": 1.223, "low": 1.214, "close": 1.22, "volume": 61984.2, "close_time": 1772827199999, "quote_volume": 75590.3644, "trades": 552, "taker_buy_base": 50804.9, "taker_buy_quote": 61969.586 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.22, "high": 1.223, "low": 1.209, "close": 1.214, "volume": 59532.4, "close_time": 1772830799999, "quote_volume": 72242.9795, "trades": 1006, "taker_buy_base": 13911.0, "taker_buy_quote": 16902.1825 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.214, "high": 1.216, "low": 1.21, "close": 1.215, "volume": 22188.6, "close_time": 1772834399999, "quote_volume": 26925.2841, "trades": 223, "taker_buy_base": 10295.2, "taker_buy_quote": 12498.8326 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.215, "high": 1.222, "low": 1.214, "close": 1.22, "volume": 6440.8, "close_time": 1772837999999, "quote_volume": 7843.4812, "trades": 170, "taker_buy_base": 4297.5, "taker_buy_quote": 5234.1955 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.22, "high": 1.222, "low": 1.213, "close": 1.214, "volume": 14257.9, "close_time": 1772841599999, "quote_volume": 17341.6999, "trades": 201, "taker_buy_base": 3828.3, "taker_buy_quote": 4668.1616 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.215, "high": 1.248, "low": 1.215, "close": 1.225, "volume": 1110632.4, "close_time": 1772845199999, "quote_volume": 1361488.0318, "trades": 9044, "taker_buy_base": 699026.9, "taker_buy_quote": 857315.6901 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.225, "high": 1.228, "low": 1.22, "close": 1.222, "volume": 78023.5, "close_time": 1772848799999, "quote_volume": 95470.9011, "trades": 1187, "taker_buy_base": 47271.0, "taker_buy_quote": 57850.4954 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.221, "high": 1.229, "low": 1.221, "close": 1.229, "volume": 65718.7, "close_time": 1772852399999, "quote_volume": 80573.815, "trades": 760, "taker_buy_base": 43598.9, "taker_buy_quote": 53466.5009 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.229, "high": 1.236, "low": 1.226, "close": 1.227, "volume": 105975.0, "close_time": 1772855999999, "quote_volume": 130300.8387, "trades": 837, "taker_buy_base": 34131.4, "taker_buy_quote": 42020.8496 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.228, "high": 1.228, "low": 1.218, "close": 1.223, "volume": 66108.3, "close_time": 1772859599999, "quote_volume": 80811.0468, "trades": 558, "taker_buy_base": 25009.6, "taker_buy_quote": 30597.2415 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.223, "high": 1.225, "low": 1.214, "close": 1.218, "volume": 52501.5, "close_time": 1772863199999, "quote_volume": 63973.8018, "trades": 463, "taker_buy_base": 25248.5, "taker_buy_quote": 30774.8307 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.218, "high": 1.221, "low": 1.212, "close": 1.212, "volume": 37440.8, "close_time": 1772866799999, "quote_volume": 45538.7727, "trades": 441, "taker_buy_base": 10796.0, "taker_buy_quote": 13136.9184 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.212, "high": 1.213, "low": 1.205, "close": 1.213, "volume": 52742.7, "close_time": 1772870399999, "quote_volume": 63792.0314, "trades": 483, "taker_buy_base": 14836.8, "taker_buy_quote": 17944.5806 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.213, "high": 1.219, "low": 1.211, "close": 1.211, "volume": 40773.8, "close_time": 1772873999999, "quote_volume": 49569.0856, "trades": 497, "taker_buy_base": 13905.2, "taker_buy_quote": 16923.8487 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.212, "high": 1.221, "low": 1.209, "close": 1.22, "volume": 59669.8, "close_time": 1772877599999, "quote_volume": 72572.1543, "trades": 437, "taker_buy_base": 17329.9, "taker_buy_quote": 21074.2259 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.221, "high": 1.224, "low": 1.219, "close": 1.22, "volume": 18033.1, "close_time": 1772881199999, "quote_volume": 22034.4309, "trades": 250, "taker_buy_base": 7534.4, "taker_buy_quote": 9209.5198 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.22, "high": 1.226, "low": 1.217, "close": 1.22, "volume": 30276.2, "close_time": 1772884799999, "quote_volume": 37009.7801, "trades": 378, "taker_buy_base": 15994.4, "taker_buy_quote": 19553.288 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.22, "high": 1.225, "low": 1.218, "close": 1.218, "volume": 28687.0, "close_time": 1772888399999, "quote_volume": 35067.9286, "trades": 346, "taker_buy_base": 17713.6, "taker_buy_quote": 21662.753 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.218, "high": 1.227, "low": 1.218, "close": 1.223, "volume": 37011.2, "close_time": 1772891999999, "quote_volume": 45285.5172, "trades": 614, "taker_buy_base": 14328.6, "taker_buy_quote": 17530.105 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.223, "high": 1.223, "low": 1.211, "close": 1.219, "volume": 46891.8, "close_time": 1772895599999, "quote_volume": 57056.9671, "trades": 651, "taker_buy_base": 17366.1, "taker_buy_quote": 21143.9789 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.219, "high": 1.22, "low": 1.21, "close": 1.215, "volume": 17103.1, "close_time": 1772899199999, "quote_volume": 20779.715, "trades": 300, "taker_buy_base": 8557.2, "taker_buy_quote": 10397.1667 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.214, "high": 1.222, "low": 1.214, "close": 1.222, "volume": 14011.7, "close_time": 1772902799999, "quote_volume": 17059.0734, "trades": 195, "taker_buy_base": 6550.0, "taker_buy_quote": 7971.9665 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.222, "high": 1.229, "low": 1.221, "close": 1.225, "volume": 29407.4, "close_time": 1772906399999, "quote_volume": 36048.1545, "trades": 372, "taker_buy_base": 18012.2, "taker_buy_quote": 22089.0499 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.226, "high": 1.229, "low": 1.216, "close": 1.218, "volume": 73063.7, "close_time": 1772909999999, "quote_volume": 89184.296, "trades": 799, "taker_buy_base": 36507.8, "taker_buy_quote": 44610.2991 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.218, "high": 1.223, "low": 1.205, "close": 1.21, "volume": 97315.6, "close_time": 1772913599999, "quote_volume": 117875.4307, "trades": 710, "taker_buy_base": 43411.9, "taker_buy_quote": 52657.0327 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.21, "high": 1.214, "low": 1.208, "close": 1.213, "volume": 17283.7, "close_time": 1772917199999, "quote_volume": 20932.0447, "trades": 251, "taker_buy_base": 9454.3, "taker_buy_quote": 11454.1202 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.213, "high": 1.214, "low": 1.207, "close": 1.212, "volume": 28500.2, "close_time": 1772920799999, "quote_volume": 34520.2302, "trades": 335, "taker_buy_base": 20615.7, "taker_buy_quote": 24970.5019 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.212, "high": 1.213, "low": 1.197, "close": 1.199, "volume": 47998.5, "close_time": 1772924399999, "quote_volume": 57688.4873, "trades": 444, "taker_buy_base": 19032.9, "taker_buy_quote": 22876.025 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.2, "high": 1.205, "low": 1.199, "close": 1.203, "volume": 15866.6, "close_time": 1772927999999, "quote_volume": 19078.4339, "trades": 166, "taker_buy_base": 5443.0, "taker_buy_quote": 6547.1572 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.203, "high": 1.204, "low": 1.189, "close": 1.191, "volume": 63781.5, "close_time": 1772931599999, "quote_volume": 76292.7508, "trades": 610, "taker_buy_base": 23308.3, "taker_buy_quote": 27923.062 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.191, "high": 1.195, "low": 1.188, "close": 1.191, "volume": 22403.2, "close_time": 1772935199999, "quote_volume": 26682.2355, "trades": 215, "taker_buy_base": 12104.7, "taker_buy_quote": 14410.188 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.191, "high": 1.191, "low": 1.177, "close": 1.177, "volume": 64027.2, "close_time": 1772938799999, "quote_volume": 75806.7971, "trades": 442, "taker_buy_base": 26471.1, "taker_buy_quote": 31374.6681 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.176, "high": 1.184, "low": 1.172, "close": 1.181, "volume": 105579.0, "close_time": 1772942399999, "quote_volume": 124572.9348, "trades": 499, "taker_buy_base": 68045.9, "taker_buy_quote": 80348.585 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.181, "high": 1.182, "low": 1.173, "close": 1.176, "volume": 44641.5, "close_time": 1772945999999, "quote_volume": 52609.5888, "trades": 198, "taker_buy_base": 13729.5, "taker_buy_quote": 16197.1103 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.177, "high": 1.188, "low": 1.177, "close": 1.186, "volume": 17292.6, "close_time": 1772949599999, "quote_volume": 20485.7354, "trades": 187, "taker_buy_base": 9811.5, "taker_buy_quote": 11614.0525 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.187, "high": 1.187, "low": 1.178, "close": 1.186, "volume": 39858.5, "close_time": 1772953199999, "quote_volume": 47096.0952, "trades": 451, "taker_buy_base": 15506.1, "taker_buy_quote": 18344.5078 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.186, "high": 1.193, "low": 1.185, "close": 1.19, "volume": 12740.0, "close_time": 1772956799999, "quote_volume": 15159.0066, "trades": 164, "taker_buy_base": 7831.0, "taker_buy_quote": 9317.519 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.19, "high": 1.194, "low": 1.187, "close": 1.193, "volume": 25889.8, "close_time": 1772960399999, "quote_volume": 30811.7052, "trades": 214, "taker_buy_base": 12749.1, "taker_buy_quote": 15174.7633 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.193, "high": 1.206, "low": 1.19, "close": 1.203, "volume": 38090.1, "close_time": 1772963999999, "quote_volume": 45701.4826, "trades": 327, "taker_buy_base": 22247.8, "taker_buy_quote": 26684.0892 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.203, "high": 1.214, "low": 1.203, "close": 1.209, "volume": 20219.9, "close_time": 1772967599999, "quote_volume": 24436.323, "trades": 260, "taker_buy_base": 8592.0, "taker_buy_quote": 10381.8236 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.209, "high": 1.209, "low": 1.192, "close": 1.195, "volume": 52724.5, "close_time": 1772971199999, "quote_volume": 63053.8341, "trades": 345, "taker_buy_base": 38224.7, "taker_buy_quote": 45717.6381 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.194, "high": 1.202, "low": 1.183, "close": 1.197, "volume": 38957.0, "close_time": 1772974799999, "quote_volume": 46512.2759, "trades": 367, "taker_buy_base": 19197.4, "taker_buy_quote": 22927.5372 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 1.196, "high": 1.198, "low": 1.182, "close": 1.191, "volume": 35382.1, "close_time": 1772978399999, "quote_volume": 42057.4599, "trades": 315, "taker_buy_base": 11401.9, "taker_buy_quote": 13539.7612 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 1.19, "high": 1.193, "low": 1.183, "close": 1.189, "volume": 35094.5, "close_time": 1772981999999, "quote_volume": 41716.4767, "trades": 309, "taker_buy_base": 21552.7, "taker_buy_quote": 25610.0709 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.189, "high": 1.189, "low": 1.178, "close": 1.183, "volume": 32604.9, "close_time": 1772985599999, "quote_volume": 38534.9816, "trades": 260, "taker_buy_base": 15789.7, "taker_buy_quote": 18658.2812 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.182, "high": 1.183, "low": 1.174, "close": 1.178, "volume": 23336.1, "close_time": 1772989199999, "quote_volume": 27484.822, "trades": 281, "taker_buy_base": 10298.9, "taker_buy_quote": 12138.0032 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.179, "high": 1.186, "low": 1.178, "close": 1.186, "volume": 18253.2, "close_time": 1772992799999, "quote_volume": 21603.5507, "trades": 263, "taker_buy_base": 7239.2, "taker_buy_quote": 8569.9312 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.186, "high": 1.186, "low": 1.18, "close": 1.186, "volume": 17496.0, "close_time": 1772996399999, "quote_volume": 20710.0813, "trades": 200, "taker_buy_base": 5661.9, "taker_buy_quote": 6702.1479 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.186, "high": 1.207, "low": 1.185, "close": 1.204, "volume": 28182.6, "close_time": 1772999999999, "quote_volume": 33799.8384, "trades": 340, "taker_buy_base": 13963.3, "taker_buy_quote": 16749.1927 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.203, "high": 1.21, "low": 1.198, "close": 1.201, "volume": 25050.5, "close_time": 1773003599999, "quote_volume": 30095.4496, "trades": 329, "taker_buy_base": 13732.6, "taker_buy_quote": 16496.0367 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.201, "high": 1.202, "low": 1.192, "close": 1.196, "volume": 28753.0, "close_time": 1773007199999, "quote_volume": 34370.7954, "trades": 311, "taker_buy_base": 10585.0, "taker_buy_quote": 12656.1071 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.196, "high": 1.196, "low": 1.17, "close": 1.188, "volume": 180828.4, "close_time": 1773010799999, "quote_volume": 213656.4877, "trades": 2377, "taker_buy_base": 67448.2, "taker_buy_quote": 79656.2419 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.189, "high": 1.194, "low": 1.174, "close": 1.179, "volume": 182971.0, "close_time": 1773014399999, "quote_volume": 216533.4165, "trades": 2278, "taker_buy_base": 42585.4, "taker_buy_quote": 50370.9909 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.179, "high": 1.203, "low": 1.178, "close": 1.192, "volume": 176093.2, "close_time": 1773017999999, "quote_volume": 209108.696, "trades": 4295, "taker_buy_base": 36656.3, "taker_buy_quote": 43571.0237 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.191, "high": 1.199, "low": 1.185, "close": 1.186, "volume": 63764.7, "close_time": 1773021599999, "quote_volume": 76032.6467, "trades": 1238, "taker_buy_base": 40145.1, "taker_buy_quote": 47936.9813 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.185, "high": 1.197, "low": 1.181, "close": 1.192, "volume": 68877.1, "close_time": 1773025199999, "quote_volume": 81936.7535, "trades": 1768, "taker_buy_base": 21574.1, "taker_buy_quote": 25640.0213 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.191, "high": 1.214, "low": 1.19, "close": 1.199, "volume": 103139.3, "close_time": 1773028799999, "quote_volume": 124005.588, "trades": 2627, "taker_buy_base": 46578.3, "taker_buy_quote": 56005.4842 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.199, "high": 1.212, "low": 1.199, "close": 1.201, "volume": 25235.2, "close_time": 1773032399999, "quote_volume": 30421.1074, "trades": 404, "taker_buy_base": 13265.5, "taker_buy_quote": 15986.8727 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.2, "high": 1.225, "low": 1.2, "close": 1.221, "volume": 122513.7, "close_time": 1773035999999, "quote_volume": 149052.1464, "trades": 1761, "taker_buy_base": 70255.4, "taker_buy_quote": 85514.7413 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.221, "high": 1.222, "low": 1.204, "close": 1.205, "volume": 25151.2, "close_time": 1773039599999, "quote_volume": 30497.8436, "trades": 348, "taker_buy_base": 10278.0, "taker_buy_quote": 12466.9154 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.204, "high": 1.21, "low": 1.197, "close": 1.209, "volume": 51421.1, "close_time": 1773043199999, "quote_volume": 61933.6206, "trades": 496, "taker_buy_base": 25508.0, "taker_buy_quote": 30738.3358 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.209, "high": 1.216, "low": 1.205, "close": 1.214, "volume": 31987.6, "close_time": 1773046799999, "quote_volume": 38760.2547, "trades": 270, "taker_buy_base": 13714.0, "taker_buy_quote": 16632.0354 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.213, "high": 1.221, "low": 1.206, "close": 1.21, "volume": 57108.5, "close_time": 1773050399999, "quote_volume": 69277.5388, "trades": 512, "taker_buy_base": 30985.0, "taker_buy_quote": 37615.0435 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.21, "high": 1.214, "low": 1.203, "close": 1.205, "volume": 30348.8, "close_time": 1773053999999, "quote_volume": 36654.0137, "trades": 387, "taker_buy_base": 18814.9, "taker_buy_quote": 22725.9513 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.205, "high": 1.208, "low": 1.196, "close": 1.205, "volume": 49882.3, "close_time": 1773057599999, "quote_volume": 59942.78, "trades": 473, "taker_buy_base": 19065.9, "taker_buy_quote": 22932.7323 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.206, "high": 1.215, "low": 1.204, "close": 1.209, "volume": 47715.5, "close_time": 1773061199999, "quote_volume": 57749.9731, "trades": 704, "taker_buy_base": 24683.4, "taker_buy_quote": 29876.5722 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 1.21, "high": 1.226, "low": 1.207, "close": 1.22, "volume": 93064.7, "close_time": 1773064799999, "quote_volume": 113503.2695, "trades": 1426, "taker_buy_base": 39616.8, "taker_buy_quote": 48349.3421 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 1.219, "high": 1.225, "low": 1.21, "close": 1.215, "volume": 93240.6, "close_time": 1773068399999, "quote_volume": 113670.6464, "trades": 1781, "taker_buy_base": 47772.0, "taker_buy_quote": 58295.1605 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 1.217, "high": 1.226, "low": 1.213, "close": 1.222, "volume": 57132.4, "close_time": 1773071999999, "quote_volume": 69615.188, "trades": 729, "taker_buy_base": 39970.7, "taker_buy_quote": 48698.4378 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.221, "high": 1.228, "low": 1.216, "close": 1.221, "volume": 101943.1, "close_time": 1773075599999, "quote_volume": 124640.8487, "trades": 1306, "taker_buy_base": 65376.5, "taker_buy_quote": 79952.4415 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 1.221, "high": 1.23, "low": 1.216, "close": 1.221, "volume": 39309.9, "close_time": 1773079199999, "quote_volume": 48066.8826, "trades": 719, "taker_buy_base": 19378.0, "taker_buy_quote": 23696.8034 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 1.221, "high": 1.224, "low": 1.213, "close": 1.216, "volume": 42172.2, "close_time": 1773082799999, "quote_volume": 51458.0572, "trades": 573, "taker_buy_base": 23781.2, "taker_buy_quote": 29038.3811 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 1.217, "high": 1.241, "low": 1.213, "close": 1.226, "volume": 65057.4, "close_time": 1773086399999, "quote_volume": 79911.744, "trades": 1208, "taker_buy_base": 30966.9, "taker_buy_quote": 37986.6608 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.226, "high": 1.231, "low": 1.221, "close": 1.227, "volume": 33836.9, "close_time": 1773089999999, "quote_volume": 41436.5292, "trades": 542, "taker_buy_base": 21772.1, "taker_buy_quote": 26668.9717 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.227, "high": 1.236, "low": 1.226, "close": 1.233, "volume": 26639.4, "close_time": 1773093599999, "quote_volume": 32782.79, "trades": 634, "taker_buy_base": 13740.6, "taker_buy_quote": 16907.5681 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 1.232, "high": 1.232, "low": 1.215, "close": 1.219, "volume": 39744.9, "close_time": 1773097199999, "quote_volume": 48576.5166, "trades": 461, "taker_buy_base": 15959.1, "taker_buy_quote": 19526.4562 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.218, "high": 1.222, "low": 1.213, "close": 1.217, "volume": 55385.3, "close_time": 1773100799999, "quote_volume": 67437.6649, "trades": 548, "taker_buy_base": 15274.1, "taker_buy_quote": 18600.923 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.215, "high": 1.218, "low": 1.213, "close": 1.215, "volume": 78365.0, "close_time": 1773104399999, "quote_volume": 95299.5296, "trades": 883, "taker_buy_base": 36711.9, "taker_buy_quote": 44657.401 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 1.215, "high": 1.217, "low": 1.206, "close": 1.214, "volume": 68917.0, "close_time": 1773107999999, "quote_volume": 83452.6979, "trades": 593, "taker_buy_base": 30091.6, "taker_buy_quote": 36498.5418 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 1.214, "high": 1.234, "low": 1.212, "close": 1.23, "volume": 123564.4, "close_time": 1773111599999, "quote_volume": 151430.5622, "trades": 1068, "taker_buy_base": 75602.3, "taker_buy_quote": 92686.9979 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 1.23, "high": 1.238, "low": 1.223, "close": 1.226, "volume": 37045.9, "close_time": 1773115199999, "quote_volume": 45535.2686, "trades": 539, "taker_buy_base": 15628.9, "taker_buy_quote": 19227.053 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.225, "high": 1.255, "low": 1.225, "close": 1.247, "volume": 142811.2, "close_time": 1773118799999, "quote_volume": 177491.1406, "trades": 982, "taker_buy_base": 115654.9, "taker_buy_quote": 143718.1498 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 1.247, "high": 1.256, "low": 1.244, "close": 1.247, "volume": 68277.0, "close_time": 1773122399999, "quote_volume": 85258.7448, "trades": 1113, "taker_buy_base": 28568.8, "taker_buy_quote": 35671.868 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 1.248, "high": 1.256, "low": 1.242, "close": 1.251, "volume": 34662.9, "close_time": 1773125999999, "quote_volume": 43293.2857, "trades": 551, "taker_buy_base": 18527.1, "taker_buy_quote": 23129.0978 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 1.252, "high": 1.274, "low": 1.249, "close": 1.267, "volume": 148377.2, "close_time": 1773129599999, "quote_volume": 187269.6644, "trades": 1854, "taker_buy_base": 72247.0, "taker_buy_quote": 91221.9167 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.267, "high": 1.273, "low": 1.258, "close": 1.261, "volume": 123151.5, "close_time": 1773133199999, "quote_volume": 155684.4836, "trades": 1550, "taker_buy_base": 47365.5, "taker_buy_quote": 59935.8511 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 1.261, "high": 1.272, "low": 1.259, "close": 1.271, "volume": 85933.4, "close_time": 1773136799999, "quote_volume": 108880.3262, "trades": 626, "taker_buy_base": 29139.6, "taker_buy_quote": 36941.1264 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 1.27, "high": 1.28, "low": 1.268, "close": 1.277, "volume": 208392.5, "close_time": 1773140399999, "quote_volume": 265865.1537, "trades": 1136, "taker_buy_base": 120647.1, "taker_buy_quote": 154002.4807 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 1.276, "high": 1.285, "low": 1.268, "close": 1.277, "volume": 133096.2, "close_time": 1773143999999, "quote_volume": 170119.42, "trades": 1312, "taker_buy_base": 67064.6, "taker_buy_quote": 85765.3011 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.278, "high": 1.287, "low": 1.27, "close": 1.281, "volume": 127331.8, "close_time": 1773147599999, "quote_volume": 162550.7816, "trades": 2218, "taker_buy_base": 60409.8, "taker_buy_quote": 77139.8501 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 1.281, "high": 1.29, "low": 1.268, "close": 1.278, "volume": 248228.3, "close_time": 1773151199999, "quote_volume": 316636.7882, "trades": 3114, "taker_buy_base": 86596.4, "taker_buy_quote": 110816.4329 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 1.279, "high": 1.31, "low": 1.259, "close": 1.308, "volume": 215093.1, "close_time": 1773154799999, "quote_volume": 274737.299, "trades": 2662, "taker_buy_base": 92638.1, "taker_buy_quote": 118400.0177 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 1.309, "high": 1.312, "low": 1.29, "close": 1.303, "volume": 94068.0, "close_time": 1773158399999, "quote_volume": 122195.9549, "trades": 1464, "taker_buy_base": 31394.4, "taker_buy_quote": 40799.574 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.303, "high": 1.311, "low": 1.292, "close": 1.305, "volume": 78230.8, "close_time": 1773161999999, "quote_volume": 101974.0886, "trades": 1392, "taker_buy_base": 30445.0, "taker_buy_quote": 39709.1703 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 1.305, "high": 1.308, "low": 1.284, "close": 1.291, "volume": 137391.6, "close_time": 1773165599999, "quote_volume": 178110.2562, "trades": 2205, "taker_buy_base": 43873.0, "taker_buy_quote": 56846.7364 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 1.29, "high": 1.297, "low": 1.278, "close": 1.282, "volume": 167131.2, "close_time": 1773169199999, "quote_volume": 214763.2443, "trades": 1578, "taker_buy_base": 49731.6, "taker_buy_quote": 63961.6283 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 1.283, "high": 1.285, "low": 1.27, "close": 1.276, "volume": 40690.7, "close_time": 1773172799999, "quote_volume": 51968.5577, "trades": 553, "taker_buy_base": 22848.1, "taker_buy_quote": 29184.3246 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.276, "high": 1.29, "low": 1.275, "close": 1.287, "volume": 29272.7, "close_time": 1773176399999, "quote_volume": 37575.2767, "trades": 529, "taker_buy_base": 13665.0, "taker_buy_quote": 17541.8817 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 1.287, "high": 1.293, "low": 1.268, "close": 1.27, "volume": 41529.3, "close_time": 1773179999999, "quote_volume": 53148.6625, "trades": 548, "taker_buy_base": 15622.6, "taker_buy_quote": 19993.2019 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 1.271, "high": 1.278, "low": 1.268, "close": 1.27, "volume": 38853.1, "close_time": 1773183599999, "quote_volume": 49431.4562, "trades": 660, "taker_buy_base": 10845.6, "taker_buy_quote": 13795.6592 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 1.271, "high": 1.281, "low": 1.271, "close": 1.28, "volume": 38469.7, "close_time": 1773187199999, "quote_volume": 49118.695, "trades": 804, "taker_buy_base": 25662.2, "taker_buy_quote": 32756.344 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.279, "high": 1.28, "low": 1.268, "close": 1.271, "volume": 48272.4, "close_time": 1773190799999, "quote_volume": 61466.4472, "trades": 453, "taker_buy_base": 24434.1, "taker_buy_quote": 31105.2176 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 1.271, "high": 1.272, "low": 1.263, "close": 1.266, "volume": 64270.2, "close_time": 1773194399999, "quote_volume": 81433.4288, "trades": 566, "taker_buy_base": 22312.9, "taker_buy_quote": 28288.5349 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 1.265, "high": 1.267, "low": 1.258, "close": 1.264, "volume": 66957.9, "close_time": 1773197999999, "quote_volume": 84455.3685, "trades": 918, "taker_buy_base": 27209.1, "taker_buy_quote": 34333.0596 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 1.265, "high": 1.267, "low": 1.258, "close": 1.261, "volume": 31082.9, "close_time": 1773201599999, "quote_volume": 39206.676, "trades": 635, "taker_buy_base": 11119.5, "taker_buy_quote": 14019.5144 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.261, "high": 1.266, "low": 1.256, "close": 1.262, "volume": 36299.0, "close_time": 1773205199999, "quote_volume": 45749.379, "trades": 522, "taker_buy_base": 22669.1, "taker_buy_quote": 28582.4588 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 1.263, "high": 1.263, "low": 1.246, "close": 1.25, "volume": 86957.5, "close_time": 1773208799999, "quote_volume": 109055.271, "trades": 731, "taker_buy_base": 32640.9, "taker_buy_quote": 41012.9584 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 1.251, "high": 1.264, "low": 1.251, "close": 1.26, "volume": 51989.5, "close_time": 1773212399999, "quote_volume": 65449.0897, "trades": 420, "taker_buy_base": 33019.0, "taker_buy_quote": 41558.9024 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 1.26, "high": 1.268, "low": 1.256, "close": 1.26, "volume": 37184.6, "close_time": 1773215999999, "quote_volume": 46984.6732, "trades": 325, "taker_buy_base": 23976.4, "taker_buy_quote": 30324.0586 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.259, "high": 1.265, "low": 1.255, "close": 1.262, "volume": 36685.7, "close_time": 1773219599999, "quote_volume": 46163.4306, "trades": 426, "taker_buy_base": 23583.3, "taker_buy_quote": 29677.8109 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 1.261, "high": 1.268, "low": 1.258, "close": 1.259, "volume": 26920.0, "close_time": 1773223199999, "quote_volume": 33986.25, "trades": 274, "taker_buy_base": 11602.3, "taker_buy_quote": 14664.7277 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 1.259, "high": 1.271, "low": 1.257, "close": 1.266, "volume": 19040.5, "close_time": 1773226799999, "quote_volume": 24087.5072, "trades": 286, "taker_buy_base": 8315.5, "taker_buy_quote": 10523.6162 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 1.266, "high": 1.269, "low": 1.26, "close": 1.264, "volume": 25636.3, "close_time": 1773230399999, "quote_volume": 32423.1895, "trades": 342, "taker_buy_base": 14036.3, "taker_buy_quote": 17757.4693 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.264, "high": 1.279, "low": 1.262, "close": 1.276, "volume": 93737.5, "close_time": 1773233999999, "quote_volume": 119189.4953, "trades": 1131, "taker_buy_base": 49345.2, "taker_buy_quote": 62789.8307 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 1.276, "high": 1.296, "low": 1.273, "close": 1.279, "volume": 101024.3, "close_time": 1773237599999, "quote_volume": 129779.6477, "trades": 1514, "taker_buy_base": 58368.7, "taker_buy_quote": 75006.2629 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 1.281, "high": 1.288, "low": 1.273, "close": 1.277, "volume": 39149.2, "close_time": 1773241199999, "quote_volume": 50106.8755, "trades": 612, "taker_buy_base": 21790.7, "taker_buy_quote": 27859.4187 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 1.278, "high": 1.278, "low": 1.26, "close": 1.272, "volume": 66484.8, "close_time": 1773244799999, "quote_volume": 84414.8418, "trades": 850, "taker_buy_base": 25336.1, "taker_buy_quote": 32247.1497 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.273, "high": 1.288, "low": 1.269, "close": 1.279, "volume": 140656.2, "close_time": 1773248399999, "quote_volume": 179784.4054, "trades": 1516, "taker_buy_base": 86296.2, "taker_buy_quote": 110315.0487 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 1.28, "high": 1.291, "low": 1.275, "close": 1.28, "volume": 36865.4, "close_time": 1773251999999, "quote_volume": 47363.8164, "trades": 853, "taker_buy_base": 22898.1, "taker_buy_quote": 29441.1065 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 1.281, "high": 1.288, "low": 1.28, "close": 1.287, "volume": 27504.8, "close_time": 1773255599999, "quote_volume": 35291.5275, "trades": 627, "taker_buy_base": 9103.6, "taker_buy_quote": 11683.6903 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 1.288, "high": 1.292, "low": 1.282, "close": 1.288, "volume": 18000.3, "close_time": 1773259199999, "quote_volume": 23163.1474, "trades": 411, "taker_buy_base": 11726.5, "taker_buy_quote": 15082.523 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.289, "high": 1.291, "low": 1.284, "close": 1.288, "volume": 15472.6, "close_time": 1773262799999, "quote_volume": 19917.4013, "trades": 330, "taker_buy_base": 6185.8, "taker_buy_quote": 7963.8057 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 1.289, "high": 1.297, "low": 1.287, "close": 1.294, "volume": 24568.2, "close_time": 1773266399999, "quote_volume": 31712.1682, "trades": 479, "taker_buy_base": 11623.1, "taker_buy_quote": 15015.8483 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 1.294, "high": 1.299, "low": 1.289, "close": 1.294, "volume": 37875.6, "close_time": 1773269999999, "quote_volume": 49028.7521, "trades": 716, "taker_buy_base": 21038.6, "taker_buy_quote": 27232.2695 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 1.295, "high": 1.297, "low": 1.288, "close": 1.291, "volume": 18865.9, "close_time": 1773273599999, "quote_volume": 24377.1292, "trades": 433, "taker_buy_base": 3798.0, "taker_buy_quote": 4911.3839 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.291, "high": 1.303, "low": 1.289, "close": 1.301, "volume": 51363.0, "close_time": 1773277199999, "quote_volume": 66593.6286, "trades": 883, "taker_buy_base": 17745.7, "taker_buy_quote": 23022.6379 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 1.301, "high": 1.307, "low": 1.288, "close": 1.301, "volume": 127730.6, "close_time": 1773280799999, "quote_volume": 165527.0619, "trades": 1565, "taker_buy_base": 41467.0, "taker_buy_quote": 53830.737 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 1.301, "high": 1.309, "low": 1.283, "close": 1.286, "volume": 142731.4, "close_time": 1773284399999, "quote_volume": 184723.9161, "trades": 1634, "taker_buy_base": 59765.9, "taker_buy_quote": 77410.1428 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.285, "high": 1.298, "low": 1.284, "close": 1.286, "volume": 55347.3, "close_time": 1773287999999, "quote_volume": 71375.9445, "trades": 697, "taker_buy_base": 30942.2, "taker_buy_quote": 39902.9939 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.285, "high": 1.29, "low": 1.279, "close": 1.281, "volume": 52138.3, "close_time": 1773291599999, "quote_volume": 66917.4071, "trades": 666, "taker_buy_base": 23870.2, "taker_buy_quote": 30656.3675 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.282, "high": 1.287, "low": 1.277, "close": 1.287, "volume": 20539.6, "close_time": 1773295199999, "quote_volume": 26326.8559, "trades": 326, "taker_buy_base": 12362.9, "taker_buy_quote": 15848.6944 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.287, "high": 1.294, "low": 1.282, "close": 1.292, "volume": 100612.7, "close_time": 1773298799999, "quote_volume": 129681.8168, "trades": 1312, "taker_buy_base": 73316.8, "taker_buy_quote": 94545.0997 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 1.291, "high": 1.308, "low": 1.291, "close": 1.306, "volume": 110688.2, "close_time": 1773302399999, "quote_volume": 143903.5734, "trades": 2159, "taker_buy_base": 77289.9, "taker_buy_quote": 100493.1564 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.307, "high": 1.313, "low": 1.305, "close": 1.312, "volume": 100157.6, "close_time": 1773305999999, "quote_volume": 131154.684, "trades": 1869, "taker_buy_base": 58624.0, "taker_buy_quote": 76752.0835 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 1.313, "high": 1.321, "low": 1.305, "close": 1.311, "volume": 109782.3, "close_time": 1773309599999, "quote_volume": 143994.5913, "trades": 1741, "taker_buy_base": 55058.1, "taker_buy_quote": 72223.9419 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 1.311, "high": 1.323, "low": 1.31, "close": 1.321, "volume": 122599.9, "close_time": 1773313199999, "quote_volume": 161426.1398, "trades": 1725, "taker_buy_base": 76648.4, "taker_buy_quote": 100915.5292 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 1.322, "high": 1.324, "low": 1.302, "close": 1.305, "volume": 122680.9, "close_time": 1773316799999, "quote_volume": 161173.5196, "trades": 876, "taker_buy_base": 36026.9, "taker_buy_quote": 47365.0228 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.305, "high": 1.31, "low": 1.303, "close": 1.306, "volume": 78345.9, "close_time": 1773320399999, "quote_volume": 102331.3674, "trades": 782, "taker_buy_base": 31525.2, "taker_buy_quote": 41196.1354 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 1.306, "high": 1.307, "low": 1.246, "close": 1.249, "volume": 1962597.6, "close_time": 1773323999999, "quote_volume": 2493846.9825, "trades": 9429, "taker_buy_base": 990880.8, "taker_buy_quote": 1257360.6589 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 1.249, "high": 1.255, "low": 1.225, "close": 1.227, "volume": 721498.7, "close_time": 1773327599999, "quote_volume": 893493.4337, "trades": 4266, "taker_buy_base": 362269.2, "taker_buy_quote": 448422.2146 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 1.228, "high": 1.237, "low": 1.218, "close": 1.233, "volume": 259551.2, "close_time": 1773331199999, "quote_volume": 319241.0633, "trades": 2505, "taker_buy_base": 148747.5, "taker_buy_quote": 183008.2376 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.232, "high": 1.252, "low": 1.23, "close": 1.249, "volume": 109323.2, "close_time": 1773334799999, "quote_volume": 135898.2796, "trades": 2116, "taker_buy_base": 65463.0, "taker_buy_quote": 81448.9871 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 1.249, "high": 1.258, "low": 1.249, "close": 1.255, "volume": 179805.9, "close_time": 1773338399999, "quote_volume": 225461.6444, "trades": 2342, "taker_buy_base": 98386.5, "taker_buy_quote": 123394.7778 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 1.254, "high": 1.261, "low": 1.25, "close": 1.253, "volume": 109435.2, "close_time": 1773341999999, "quote_volume": 137418.8386, "trades": 1448, "taker_buy_base": 63595.5, "taker_buy_quote": 79865.8214 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 1.253, "high": 1.267, "low": 1.248, "close": 1.262, "volume": 115098.2, "close_time": 1773345599999, "quote_volume": 145084.1273, "trades": 1433, "taker_buy_base": 64583.6, "taker_buy_quote": 81339.6501 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.263, "high": 1.265, "low": 1.256, "close": 1.258, "volume": 52203.3, "close_time": 1773349199999, "quote_volume": 65786.671, "trades": 895, "taker_buy_base": 27497.3, "taker_buy_quote": 34652.5904 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 1.259, "high": 1.27, "low": 1.259, "close": 1.27, "volume": 34604.4, "close_time": 1773352799999, "quote_volume": 43772.8282, "trades": 520, "taker_buy_base": 18657.1, "taker_buy_quote": 23599.9881 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 1.27, "high": 1.273, "low": 1.263, "close": 1.268, "volume": 88601.9, "close_time": 1773356399999, "quote_volume": 112345.3108, "trades": 1064, "taker_buy_base": 55828.2, "taker_buy_quote": 70783.5427 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 1.268, "high": 1.274, "low": 1.258, "close": 1.26, "volume": 161497.1, "close_time": 1773359999999, "quote_volume": 204378.5679, "trades": 2248, "taker_buy_base": 83488.3, "taker_buy_quote": 105758.7529 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.261, "high": 1.296, "low": 1.26, "close": 1.279, "volume": 211929.6, "close_time": 1773363599999, "quote_volume": 271726.0888, "trades": 2491, "taker_buy_base": 131649.5, "taker_buy_quote": 168710.9101 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.28, "high": 1.295, "low": 1.28, "close": 1.293, "volume": 132324.7, "close_time": 1773367199999, "quote_volume": 170551.3751, "trades": 1154, "taker_buy_base": 64310.0, "taker_buy_quote": 82828.7338 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 1.295, "high": 1.297, "low": 1.288, "close": 1.292, "volume": 102205.0, "close_time": 1773370799999, "quote_volume": 132060.5653, "trades": 968, "taker_buy_base": 58711.1, "taker_buy_quote": 75886.0916 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.293, "high": 1.303, "low": 1.285, "close": 1.3, "volume": 159739.8, "close_time": 1773374399999, "quote_volume": 205842.537, "trades": 1091, "taker_buy_base": 56507.1, "taker_buy_quote": 72941.8457 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.299, "high": 1.304, "low": 1.29, "close": 1.293, "volume": 85047.6, "close_time": 1773377999999, "quote_volume": 110172.6097, "trades": 854, "taker_buy_base": 48706.5, "taker_buy_quote": 63089.6703 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.293, "high": 1.295, "low": 1.286, "close": 1.289, "volume": 62779.3, "close_time": 1773381599999, "quote_volume": 81014.1885, "trades": 1130, "taker_buy_base": 41266.8, "taker_buy_quote": 53270.3088 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.289, "high": 1.3, "low": 1.288, "close": 1.291, "volume": 79731.6, "close_time": 1773385199999, "quote_volume": 103309.1518, "trades": 1082, "taker_buy_base": 48552.3, "taker_buy_quote": 62947.8429 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.29, "high": 1.291, "low": 1.28, "close": 1.286, "volume": 64105.3, "close_time": 1773388799999, "quote_volume": 82386.7423, "trades": 558, "taker_buy_base": 42225.8, "taker_buy_quote": 54256.4846 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.285, "high": 1.294, "low": 1.278, "close": 1.285, "volume": 60298.9, "close_time": 1773392399999, "quote_volume": 77377.1079, "trades": 627, "taker_buy_base": 28862.5, "taker_buy_quote": 37050.7974 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.287, "high": 1.299, "low": 1.283, "close": 1.296, "volume": 148621.2, "close_time": 1773395999999, "quote_volume": 191024.9734, "trades": 768, "taker_buy_base": 50013.2, "taker_buy_quote": 64367.3112 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.295, "high": 1.304, "low": 1.29, "close": 1.293, "volume": 143793.2, "close_time": 1773399599999, "quote_volume": 186452.2639, "trades": 981, "taker_buy_base": 46555.8, "taker_buy_quote": 60381.9452 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.293, "high": 1.3, "low": 1.287, "close": 1.291, "volume": 157287.6, "close_time": 1773403199999, "quote_volume": 203612.89, "trades": 1054, "taker_buy_base": 87412.2, "taker_buy_quote": 113223.6424 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.291, "high": 1.318, "low": 1.29, "close": 1.312, "volume": 176790.5, "close_time": 1773406799999, "quote_volume": 230577.7063, "trades": 2112, "taker_buy_base": 117914.4, "taker_buy_quote": 153679.7015 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.312, "high": 1.329, "low": 1.308, "close": 1.317, "volume": 330035.1, "close_time": 1773410399999, "quote_volume": 435430.2853, "trades": 4936, "taker_buy_base": 172630.3, "taker_buy_quote": 227931.2525 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.318, "high": 1.323, "low": 1.292, "close": 1.296, "volume": 221211.3, "close_time": 1773413999999, "quote_volume": 289279.5034, "trades": 2451, "taker_buy_base": 97836.2, "taker_buy_quote": 128288.9771 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.297, "high": 1.312, "low": 1.292, "close": 1.295, "volume": 193462.2, "close_time": 1773417599999, "quote_volume": 251735.6083, "trades": 1826, "taker_buy_base": 120909.2, "taker_buy_quote": 157452.8018 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.296, "high": 1.309, "low": 1.287, "close": 1.303, "volume": 211290.5, "close_time": 1773421199999, "quote_volume": 274122.8418, "trades": 2226, "taker_buy_base": 132080.8, "taker_buy_quote": 171316.1763 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.302, "high": 1.305, "low": 1.279, "close": 1.286, "volume": 211969.9, "close_time": 1773424799999, "quote_volume": 273868.8539, "trades": 1373, "taker_buy_base": 61224.2, "taker_buy_quote": 79080.8755 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.286, "high": 1.292, "low": 1.282, "close": 1.285, "volume": 60728.2, "close_time": 1773428399999, "quote_volume": 78194.4642, "trades": 464, "taker_buy_base": 27383.3, "taker_buy_quote": 35243.2655 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 1.285, "high": 1.286, "low": 1.28, "close": 1.281, "volume": 32738.8, "close_time": 1773431999999, "quote_volume": 42003.7333, "trades": 382, "taker_buy_base": 21672.6, "taker_buy_quote": 27804.6629 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.281, "high": 1.284, "low": 1.278, "close": 1.283, "volume": 29847.9, "close_time": 1773435599999, "quote_volume": 38259.4764, "trades": 240, "taker_buy_base": 10599.8, "taker_buy_quote": 13593.661 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.284, "high": 1.29, "low": 1.277, "close": 1.283, "volume": 59528.4, "close_time": 1773439199999, "quote_volume": 76359.3618, "trades": 458, "taker_buy_base": 33664.7, "taker_buy_quote": 43174.911 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.282, "high": 1.284, "low": 1.268, "close": 1.273, "volume": 145043.8, "close_time": 1773442799999, "quote_volume": 184852.6743, "trades": 1055, "taker_buy_base": 93103.3, "taker_buy_quote": 118673.1339 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.273, "high": 1.28, "low": 1.272, "close": 1.275, "volume": 35927.1, "close_time": 1773446399999, "quote_volume": 45855.0973, "trades": 357, "taker_buy_base": 13561.0, "taker_buy_quote": 17310.8195 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.276, "high": 1.299, "low": 1.259, "close": 1.263, "volume": 577535.1, "close_time": 1773449999999, "quote_volume": 738934.4277, "trades": 4667, "taker_buy_base": 246290.0, "taker_buy_quote": 315509.4424 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.263, "high": 1.271, "low": 1.262, "close": 1.27, "volume": 138009.7, "close_time": 1773453599999, "quote_volume": 174796.2327, "trades": 2054, "taker_buy_base": 61249.7, "taker_buy_quote": 77606.1589 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.269, "high": 1.27, "low": 1.263, "close": 1.266, "volume": 66937.5, "close_time": 1773457199999, "quote_volume": 84771.9304, "trades": 969, "taker_buy_base": 32292.0, "taker_buy_quote": 40891.1406 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.266, "high": 1.271, "low": 1.265, "close": 1.268, "volume": 32970.4, "close_time": 1773460799999, "quote_volume": 41842.1356, "trades": 418, "taker_buy_base": 15853.3, "taker_buy_quote": 20124.019 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.267, "high": 1.272, "low": 1.262, "close": 1.262, "volume": 35907.1, "close_time": 1773464399999, "quote_volume": 45482.8111, "trades": 502, "taker_buy_base": 17498.0, "taker_buy_quote": 22170.4331 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 1.262, "high": 1.267, "low": 1.258, "close": 1.262, "volume": 56232.9, "close_time": 1773467999999, "quote_volume": 71079.9732, "trades": 356, "taker_buy_base": 41568.0, "taker_buy_quote": 52556.1268 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 1.261, "high": 1.261, "low": 1.247, "close": 1.255, "volume": 97984.6, "close_time": 1773471599999, "quote_volume": 122827.8955, "trades": 901, "taker_buy_base": 51857.0, "taker_buy_quote": 64976.4158 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 1.255, "high": 1.256, "low": 1.248, "close": 1.249, "volume": 49751.2, "close_time": 1773475199999, "quote_volume": 62205.6901, "trades": 483, "taker_buy_base": 13672.8, "taker_buy_quote": 17105.7911 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.249, "high": 1.253, "low": 1.249, "close": 1.252, "volume": 15599.9, "close_time": 1773478799999, "quote_volume": 19524.0134, "trades": 168, "taker_buy_base": 5060.0, "taker_buy_quote": 6331.4112 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.252, "high": 1.256, "low": 1.249, "close": 1.252, "volume": 23229.5, "close_time": 1773482399999, "quote_volume": 29120.1487, "trades": 308, "taker_buy_base": 11640.8, "taker_buy_quote": 14595.4666 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.251, "high": 1.253, "low": 1.247, "close": 1.251, "volume": 15300.1, "close_time": 1773485999999, "quote_volume": 19118.4201, "trades": 226, "taker_buy_base": 7116.3, "taker_buy_quote": 8893.5839 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.251, "high": 1.259, "low": 1.251, "close": 1.258, "volume": 15975.5, "close_time": 1773489599999, "quote_volume": 20063.5089, "trades": 244, "taker_buy_base": 9102.0, "taker_buy_quote": 11430.0269 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.257, "high": 1.259, "low": 1.251, "close": 1.254, "volume": 25281.9, "close_time": 1773493199999, "quote_volume": 31731.3296, "trades": 304, "taker_buy_base": 11155.1, "taker_buy_quote": 14008.5886 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.254, "high": 1.261, "low": 1.252, "close": 1.26, "volume": 42113.2, "close_time": 1773496799999, "quote_volume": 52928.5148, "trades": 587, "taker_buy_base": 26539.9, "taker_buy_quote": 33363.453 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.26, "high": 1.263, "low": 1.25, "close": 1.251, "volume": 27561.9, "close_time": 1773500399999, "quote_volume": 34593.7958, "trades": 349, "taker_buy_base": 8962.6, "taker_buy_quote": 11267.2431 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.251, "high": 1.254, "low": 1.246, "close": 1.251, "volume": 52191.6, "close_time": 1773503999999, "quote_volume": 65300.8137, "trades": 325, "taker_buy_base": 39426.1, "taker_buy_quote": 49349.9899 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.251, "high": 1.254, "low": 1.247, "close": 1.254, "volume": 27900.4, "close_time": 1773507599999, "quote_volume": 34881.6047, "trades": 287, "taker_buy_base": 11179.3, "taker_buy_quote": 13990.192 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.253, "high": 1.254, "low": 1.246, "close": 1.249, "volume": 23371.7, "close_time": 1773511199999, "quote_volume": 29210.6311, "trades": 194, "taker_buy_base": 9063.0, "taker_buy_quote": 11319.8609 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.248, "high": 1.252, "low": 1.245, "close": 1.251, "volume": 42930.5, "close_time": 1773514799999, "quote_volume": 53612.0598, "trades": 361, "taker_buy_base": 28108.8, "taker_buy_quote": 35118.7676 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.25, "high": 1.252, "low": 1.248, "close": 1.249, "volume": 11846.2, "close_time": 1773518399999, "quote_volume": 14811.3913, "trades": 162, "taker_buy_base": 8713.9, "taker_buy_quote": 10896.6292 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.248, "high": 1.255, "low": 1.245, "close": 1.252, "volume": 28060.8, "close_time": 1773521999999, "quote_volume": 35055.6138, "trades": 401, "taker_buy_base": 21101.6, "taker_buy_quote": 26371.055 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.251, "high": 1.259, "low": 1.251, "close": 1.258, "volume": 17902.1, "close_time": 1773525599999, "quote_volume": 22459.361, "trades": 422, "taker_buy_base": 13059.8, "taker_buy_quote": 16382.1658 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.258, "high": 1.261, "low": 1.257, "close": 1.259, "volume": 14996.9, "close_time": 1773529199999, "quote_volume": 18880.8194, "trades": 231, "taker_buy_base": 9500.7, "taker_buy_quote": 11961.9155 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.26, "high": 1.269, "low": 1.26, "close": 1.267, "volume": 28645.1, "close_time": 1773532799999, "quote_volume": 36222.2063, "trades": 875, "taker_buy_base": 13482.0, "taker_buy_quote": 17049.9281 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.267, "high": 1.267, "low": 1.251, "close": 1.253, "volume": 61830.9, "close_time": 1773536399999, "quote_volume": 77871.6461, "trades": 703, "taker_buy_base": 18743.4, "taker_buy_quote": 23604.3624 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.253, "high": 1.263, "low": 1.25, "close": 1.261, "volume": 25364.8, "close_time": 1773539999999, "quote_volume": 31884.993, "trades": 317, "taker_buy_base": 13314.9, "taker_buy_quote": 16732.4832 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.261, "high": 1.277, "low": 1.261, "close": 1.274, "volume": 81282.2, "close_time": 1773543599999, "quote_volume": 103251.7494, "trades": 1147, "taker_buy_base": 39802.3, "taker_buy_quote": 50551.2908 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.274, "high": 1.276, "low": 1.26, "close": 1.263, "volume": 44962.7, "close_time": 1773547199999, "quote_volume": 56894.8641, "trades": 739, "taker_buy_base": 21803.8, "taker_buy_quote": 27586.4954 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.263, "high": 1.266, "low": 1.257, "close": 1.264, "volume": 26846.9, "close_time": 1773550799999, "quote_volume": 33895.3458, "trades": 329, "taker_buy_base": 18774.5, "taker_buy_quote": 23715.7283 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.263, "high": 1.27, "low": 1.261, "close": 1.264, "volume": 46204.7, "close_time": 1773554399999, "quote_volume": 58534.5506, "trades": 637, "taker_buy_base": 32879.8, "taker_buy_quote": 41657.0613 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.265, "high": 1.269, "low": 1.263, "close": 1.265, "volume": 25731.0, "close_time": 1773557999999, "quote_volume": 32572.5973, "trades": 295, "taker_buy_base": 14992.8, "taker_buy_quote": 18977.5531 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.265, "high": 1.269, "low": 1.262, "close": 1.267, "volume": 23385.6, "close_time": 1773561599999, "quote_volume": 29607.4505, "trades": 358, "taker_buy_base": 15570.9, "taker_buy_quote": 19722.4781 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.267, "high": 1.271, "low": 1.263, "close": 1.269, "volume": 36732.8, "close_time": 1773565199999, "quote_volume": 46544.8642, "trades": 487, "taker_buy_base": 18480.6, "taker_buy_quote": 23429.9502 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.269, "high": 1.274, "low": 1.269, "close": 1.271, "volume": 14978.7, "close_time": 1773568799999, "quote_volume": 19053.9246, "trades": 213, "taker_buy_base": 9430.6, "taker_buy_quote": 11992.6427 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.271, "high": 1.276, "low": 1.271, "close": 1.272, "volume": 23982.5, "close_time": 1773572399999, "quote_volume": 30534.8251, "trades": 216, "taker_buy_base": 10321.6, "taker_buy_quote": 13150.8448 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.272, "high": 1.274, "low": 1.268, "close": 1.268, "volume": 23895.8, "close_time": 1773575999999, "quote_volume": 30359.073, "trades": 360, "taker_buy_base": 12685.8, "taker_buy_quote": 16124.0911 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.268, "high": 1.272, "low": 1.26, "close": 1.271, "volume": 72924.6, "close_time": 1773579599999, "quote_volume": 92369.3334, "trades": 1050, "taker_buy_base": 37061.7, "taker_buy_quote": 46979.6284 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.27, "high": 1.272, "low": 1.258, "close": 1.269, "volume": 75172.5, "close_time": 1773583199999, "quote_volume": 94995.5821, "trades": 1225, "taker_buy_base": 48252.9, "taker_buy_quote": 60980.708 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.269, "high": 1.275, "low": 1.266, "close": 1.273, "volume": 34587.8, "close_time": 1773586799999, "quote_volume": 43943.7448, "trades": 572, "taker_buy_base": 23244.4, "taker_buy_quote": 29535.5408 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.273, "high": 1.274, "low": 1.27, "close": 1.272, "volume": 13612.0, "close_time": 1773590399999, "quote_volume": 17312.6461, "trades": 213, "taker_buy_base": 8343.7, "taker_buy_quote": 10612.5303 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.272, "high": 1.281, "low": 1.261, "close": 1.268, "volume": 110456.8, "close_time": 1773593999999, "quote_volume": 140010.8247, "trades": 1134, "taker_buy_base": 49398.6, "taker_buy_quote": 62641.8976 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 1.268, "high": 1.28, "low": 1.268, "close": 1.277, "volume": 27617.0, "close_time": 1773597599999, "quote_volume": 35150.5605, "trades": 380, "taker_buy_base": 18722.5, "taker_buy_quote": 23835.2122 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.278, "high": 1.283, "low": 1.269, "close": 1.272, "volume": 31946.6, "close_time": 1773601199999, "quote_volume": 40758.9545, "trades": 541, "taker_buy_base": 18286.7, "taker_buy_quote": 23327.553 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.272, "high": 1.279, "low": 1.272, "close": 1.278, "volume": 15497.7, "close_time": 1773604799999, "quote_volume": 19766.8709, "trades": 309, "taker_buy_base": 7094.3, "taker_buy_quote": 9051.7519 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.278, "high": 1.288, "low": 1.276, "close": 1.284, "volume": 38415.5, "close_time": 1773608399999, "quote_volume": 49259.0523, "trades": 883, "taker_buy_base": 28503.7, "taker_buy_quote": 36549.4244 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.284, "high": 1.294, "low": 1.279, "close": 1.284, "volume": 41907.4, "close_time": 1773611999999, "quote_volume": 53860.814, "trades": 776, "taker_buy_base": 28090.8, "taker_buy_quote": 36118.2083 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.285, "high": 1.303, "low": 1.273, "close": 1.299, "volume": 184437.0, "close_time": 1773615599999, "quote_volume": 238011.4644, "trades": 3301, "taker_buy_base": 119335.2, "taker_buy_quote": 153992.2208 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.3, "high": 1.303, "low": 1.28, "close": 1.292, "volume": 93010.2, "close_time": 1773619199999, "quote_volume": 120161.5572, "trades": 1809, "taker_buy_base": 55660.8, "taker_buy_quote": 72032.215 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.292, "high": 1.299, "low": 1.287, "close": 1.29, "volume": 61322.8, "close_time": 1773622799999, "quote_volume": 79307.9701, "trades": 671, "taker_buy_base": 24773.0, "taker_buy_quote": 32036.2071 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.29, "high": 1.297, "low": 1.282, "close": 1.295, "volume": 61170.8, "close_time": 1773626399999, "quote_volume": 78931.6775, "trades": 683, "taker_buy_base": 36537.8, "taker_buy_quote": 47179.2761 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.293, "high": 1.299, "low": 1.285, "close": 1.292, "volume": 33845.5, "close_time": 1773629999999, "quote_volume": 43700.9829, "trades": 442, "taker_buy_base": 12024.4, "taker_buy_quote": 15522.5073 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.291, "high": 1.315, "low": 1.289, "close": 1.302, "volume": 213557.2, "close_time": 1773633599999, "quote_volume": 278385.7348, "trades": 2222, "taker_buy_base": 135635.7, "taker_buy_quote": 176723.4601 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.302, "high": 1.323, "low": 1.302, "close": 1.316, "volume": 106915.4, "close_time": 1773637199999, "quote_volume": 140318.3772, "trades": 1347, "taker_buy_base": 59396.8, "taker_buy_quote": 77950.6264 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.317, "high": 1.326, "low": 1.313, "close": 1.324, "volume": 84684.8, "close_time": 1773640799999, "quote_volume": 111675.2494, "trades": 1480, "taker_buy_base": 40815.2, "taker_buy_quote": 53821.3213 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.325, "high": 1.341, "low": 1.314, "close": 1.335, "volume": 179738.2, "close_time": 1773644399999, "quote_volume": 238699.5413, "trades": 1387, "taker_buy_base": 88498.2, "taker_buy_quote": 117839.2637 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.336, "high": 1.342, "low": 1.331, "close": 1.335, "volume": 113875.4, "close_time": 1773647999999, "quote_volume": 152231.7136, "trades": 971, "taker_buy_base": 36651.7, "taker_buy_quote": 49010.1177 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.335, "high": 1.346, "low": 1.322, "close": 1.328, "volume": 146889.0, "close_time": 1773651599999, "quote_volume": 195379.3027, "trades": 1444, "taker_buy_base": 67886.3, "taker_buy_quote": 90327.7941 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.329, "high": 1.349, "low": 1.329, "close": 1.346, "volume": 129316.6, "close_time": 1773655199999, "quote_volume": 173239.9065, "trades": 944, "taker_buy_base": 52912.4, "taker_buy_quote": 70877.057 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.347, "high": 1.351, "low": 1.316, "close": 1.332, "volume": 519795.0, "close_time": 1773658799999, "quote_volume": 691818.5308, "trades": 2646, "taker_buy_base": 128692.8, "taker_buy_quote": 171797.8899 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.333, "high": 1.333, "low": 1.323, "close": 1.331, "volume": 55765.3, "close_time": 1773662399999, "quote_volume": 74133.0568, "trades": 542, "taker_buy_base": 33397.4, "taker_buy_quote": 44403.6285 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.332, "high": 1.337, "low": 1.326, "close": 1.335, "volume": 130681.3, "close_time": 1773665999999, "quote_volume": 174143.8561, "trades": 1457, "taker_buy_base": 66439.1, "taker_buy_quote": 88536.659 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.333, "high": 1.354, "low": 1.333, "close": 1.35, "volume": 285632.7, "close_time": 1773669599999, "quote_volume": 384890.3663, "trades": 2118, "taker_buy_base": 111853.6, "taker_buy_quote": 150760.8557 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.349, "high": 1.362, "low": 1.326, "close": 1.344, "volume": 169604.2, "close_time": 1773673199999, "quote_volume": 227952.3584, "trades": 2121, "taker_buy_base": 97941.9, "taker_buy_quote": 131786.1114 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.343, "high": 1.352, "low": 1.338, "close": 1.344, "volume": 92934.0, "close_time": 1773676799999, "quote_volume": 124907.5768, "trades": 1077, "taker_buy_base": 49335.1, "taker_buy_quote": 66333.493 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.343, "high": 1.358, "low": 1.338, "close": 1.353, "volume": 123948.3, "close_time": 1773680399999, "quote_volume": 167412.1691, "trades": 1385, "taker_buy_base": 83808.4, "taker_buy_quote": 113213.8227 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.352, "high": 1.369, "low": 1.352, "close": 1.365, "volume": 173248.9, "close_time": 1773683999999, "quote_volume": 236102.4761, "trades": 1893, "taker_buy_base": 129525.8, "taker_buy_quote": 176574.9512 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.365, "high": 1.378, "low": 1.354, "close": 1.354, "volume": 199607.1, "close_time": 1773687599999, "quote_volume": 272878.7358, "trades": 2297, "taker_buy_base": 115458.9, "taker_buy_quote": 157963.2218 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.354, "high": 1.374, "low": 1.353, "close": 1.373, "volume": 175149.7, "close_time": 1773691199999, "quote_volume": 239407.3984, "trades": 1964, "taker_buy_base": 93443.6, "taker_buy_quote": 127760.9093 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.373, "high": 1.381, "low": 1.369, "close": 1.38, "volume": 78447.3, "close_time": 1773694799999, "quote_volume": 107771.9646, "trades": 1047, "taker_buy_base": 48169.1, "taker_buy_quote": 66195.8306 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.38, "high": 1.388, "low": 1.373, "close": 1.378, "volume": 128434.9, "close_time": 1773698399999, "quote_volume": 177416.8467, "trades": 1311, "taker_buy_base": 70366.9, "taker_buy_quote": 97281.3429 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.377, "high": 1.389, "low": 1.376, "close": 1.384, "volume": 73889.5, "close_time": 1773701999999, "quote_volume": 102236.2408, "trades": 1097, "taker_buy_base": 33823.4, "taker_buy_quote": 46818.2722 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.383, "high": 1.385, "low": 1.368, "close": 1.378, "volume": 106159.6, "close_time": 1773705599999, "quote_volume": 146000.3657, "trades": 1153, "taker_buy_base": 49443.2, "taker_buy_quote": 68029.1839 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.378, "high": 1.383, "low": 1.369, "close": 1.381, "volume": 97468.1, "close_time": 1773709199999, "quote_volume": 134193.0352, "trades": 1276, "taker_buy_base": 58660.4, "taker_buy_quote": 80783.1708 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.382, "high": 1.391, "low": 1.373, "close": 1.379, "volume": 94730.3, "close_time": 1773712799999, "quote_volume": 130906.9967, "trades": 1136, "taker_buy_base": 54929.5, "taker_buy_quote": 75966.4499 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.379, "high": 1.383, "low": 1.37, "close": 1.374, "volume": 31445.6, "close_time": 1773716399999, "quote_volume": 43262.4769, "trades": 389, "taker_buy_base": 14249.1, "taker_buy_quote": 19604.3129 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.373, "high": 1.375, "low": 1.355, "close": 1.362, "volume": 153619.1, "close_time": 1773719999999, "quote_volume": 209482.8492, "trades": 1263, "taker_buy_base": 44547.5, "taker_buy_quote": 60766.3373 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.364, "high": 1.366, "low": 1.34, "close": 1.345, "volume": 142558.1, "close_time": 1773723599999, "quote_volume": 192204.2743, "trades": 1293, "taker_buy_base": 68990.8, "taker_buy_quote": 92978.3218 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.346, "high": 1.353, "low": 1.336, "close": 1.344, "volume": 123356.6, "close_time": 1773727199999, "quote_volume": 165677.8918, "trades": 1215, "taker_buy_base": 67954.3, "taker_buy_quote": 91298.2677 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.344, "high": 1.355, "low": 1.339, "close": 1.35, "volume": 103345.1, "close_time": 1773730799999, "quote_volume": 139533.8841, "trades": 1059, "taker_buy_base": 66251.9, "taker_buy_quote": 89472.2595 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.351, "high": 1.364, "low": 1.351, "close": 1.356, "volume": 75255.4, "close_time": 1773734399999, "quote_volume": 102187.6292, "trades": 538, "taker_buy_base": 22455.2, "taker_buy_quote": 30499.9449 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.356, "high": 1.362, "low": 1.353, "close": 1.357, "volume": 61795.4, "close_time": 1773737999999, "quote_volume": 83922.383, "trades": 588, "taker_buy_base": 22679.3, "taker_buy_quote": 30799.569 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.356, "high": 1.358, "low": 1.347, "close": 1.35, "volume": 61251.9, "close_time": 1773741599999, "quote_volume": 82830.6461, "trades": 969, "taker_buy_base": 30340.8, "taker_buy_quote": 41043.5815 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.348, "high": 1.35, "low": 1.343, "close": 1.347, "volume": 51803.6, "close_time": 1773745199999, "quote_volume": 69766.1665, "trades": 591, "taker_buy_base": 22162.6, "taker_buy_quote": 29852.7731 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.347, "high": 1.356, "low": 1.347, "close": 1.351, "volume": 37994.7, "close_time": 1773748799999, "quote_volume": 51357.8638, "trades": 501, "taker_buy_base": 17903.6, "taker_buy_quote": 24205.9167 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.352, "high": 1.356, "low": 1.34, "close": 1.343, "volume": 59709.3, "close_time": 1773752399999, "quote_volume": 80528.5531, "trades": 637, "taker_buy_base": 26463.0, "taker_buy_quote": 35736.2986 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.342, "high": 1.351, "low": 1.337, "close": 1.345, "volume": 85244.7, "close_time": 1773755999999, "quote_volume": 114618.6314, "trades": 809, "taker_buy_base": 45371.3, "taker_buy_quote": 61041.5388 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.344, "high": 1.35, "low": 1.341, "close": 1.349, "volume": 71225.9, "close_time": 1773759599999, "quote_volume": 95884.0912, "trades": 739, "taker_buy_base": 24299.7, "taker_buy_quote": 32726.5349 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.35, "high": 1.357, "low": 1.33, "close": 1.342, "volume": 116925.8, "close_time": 1773763199999, "quote_volume": 156778.7401, "trades": 984, "taker_buy_base": 38972.0, "taker_buy_quote": 52283.7945 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.342, "high": 1.352, "low": 1.341, "close": 1.346, "volume": 48264.8, "close_time": 1773766799999, "quote_volume": 64944.9514, "trades": 577, "taker_buy_base": 22626.2, "taker_buy_quote": 30450.7075 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.347, "high": 1.356, "low": 1.343, "close": 1.355, "volume": 56292.8, "close_time": 1773770399999, "quote_volume": 76040.2186, "trades": 417, "taker_buy_base": 44545.5, "taker_buy_quote": 60175.658 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.355, "high": 1.36, "low": 1.35, "close": 1.357, "volume": 25398.1, "close_time": 1773773999999, "quote_volume": 34451.4497, "trades": 485, "taker_buy_base": 15022.1, "taker_buy_quote": 20386.564 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.357, "high": 1.358, "low": 1.349, "close": 1.349, "volume": 15403.6, "close_time": 1773777599999, "quote_volume": 20857.3295, "trades": 218, "taker_buy_base": 5745.5, "taker_buy_quote": 7784.1086 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.35, "high": 1.36, "low": 1.349, "close": 1.358, "volume": 19025.3, "close_time": 1773781199999, "quote_volume": 25798.7928, "trades": 269, "taker_buy_base": 8314.6, "taker_buy_quote": 11271.9271 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.358, "high": 1.365, "low": 1.356, "close": 1.361, "volume": 14796.2, "close_time": 1773784799999, "quote_volume": 20145.0803, "trades": 204, "taker_buy_base": 7089.0, "taker_buy_quote": 9655.4068 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.36, "high": 1.365, "low": 1.35, "close": 1.356, "volume": 34065.5, "close_time": 1773788399999, "quote_volume": 46178.4195, "trades": 324, "taker_buy_base": 7908.9, "taker_buy_quote": 10728.4217 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.357, "high": 1.357, "low": 1.343, "close": 1.344, "volume": 67627.5, "close_time": 1773791999999, "quote_volume": 91035.4571, "trades": 411, "taker_buy_base": 44621.4, "taker_buy_quote": 60039.6569 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.344, "high": 1.347, "low": 1.331, "close": 1.337, "volume": 89478.1, "close_time": 1773795599999, "quote_volume": 119445.763, "trades": 789, "taker_buy_base": 45770.5, "taker_buy_quote": 61027.9416 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.337, "high": 1.341, "low": 1.333, "close": 1.334, "volume": 47477.0, "close_time": 1773799199999, "quote_volume": 63423.7309, "trades": 265, "taker_buy_base": 8696.8, "taker_buy_quote": 11635.0955 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.334, "high": 1.341, "low": 1.331, "close": 1.335, "volume": 46827.6, "close_time": 1773802799999, "quote_volume": 62508.637, "trades": 523, "taker_buy_base": 24747.5, "taker_buy_quote": 33055.2486 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.334, "high": 1.341, "low": 1.331, "close": 1.332, "volume": 34247.3, "close_time": 1773806399999, "quote_volume": 45747.849, "trades": 491, "taker_buy_base": 15190.4, "taker_buy_quote": 20301.1701 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.333, "high": 1.337, "low": 1.327, "close": 1.331, "volume": 40893.2, "close_time": 1773809999999, "quote_volume": 54446.929, "trades": 633, "taker_buy_base": 13082.7, "taker_buy_quote": 17427.8014 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.332, "high": 1.342, "low": 1.327, "close": 1.33, "volume": 38032.0, "close_time": 1773813599999, "quote_volume": 50778.8264, "trades": 576, "taker_buy_base": 16093.5, "taker_buy_quote": 21473.7017 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.331, "high": 1.337, "low": 1.326, "close": 1.328, "volume": 22060.5, "close_time": 1773817199999, "quote_volume": 29366.7339, "trades": 369, "taker_buy_base": 9021.7, "taker_buy_quote": 12012.3854 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.328, "high": 1.329, "low": 1.322, "close": 1.327, "volume": 16593.2, "close_time": 1773820799999, "quote_volume": 21991.2835, "trades": 479, "taker_buy_base": 9649.4, "taker_buy_quote": 12787.3167 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.327, "high": 1.332, "low": 1.325, "close": 1.329, "volume": 22976.0, "close_time": 1773824399999, "quote_volume": 30528.4155, "trades": 354, "taker_buy_base": 12718.0, "taker_buy_quote": 16911.805 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.329, "high": 1.335, "low": 1.328, "close": 1.33, "volume": 17967.1, "close_time": 1773827999999, "quote_volume": 23931.7624, "trades": 243, "taker_buy_base": 8649.3, "taker_buy_quote": 11521.884 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.331, "high": 1.335, "low": 1.324, "close": 1.327, "volume": 21648.4, "close_time": 1773831599999, "quote_volume": 28778.0693, "trades": 311, "taker_buy_base": 9731.4, "taker_buy_quote": 12939.0488 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.327, "high": 1.331, "low": 1.298, "close": 1.305, "volume": 171006.7, "close_time": 1773835199999, "quote_volume": 223600.1553, "trades": 1379, "taker_buy_base": 51786.6, "taker_buy_quote": 67783.8053 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.304, "high": 1.305, "low": 1.286, "close": 1.287, "volume": 154313.2, "close_time": 1773838799999, "quote_volume": 199830.6852, "trades": 2650, "taker_buy_base": 97405.3, "taker_buy_quote": 126178.6882 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 1.287, "high": 1.29, "low": 1.275, "close": 1.277, "volume": 126673.4, "close_time": 1773842399999, "quote_volume": 162424.3831, "trades": 2109, "taker_buy_base": 54968.4, "taker_buy_quote": 70554.6979 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 1.278, "high": 1.278, "low": 1.25, "close": 1.253, "volume": 168865.6, "close_time": 1773845999999, "quote_volume": 213589.4153, "trades": 2145, "taker_buy_base": 70918.0, "taker_buy_quote": 89805.9006 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 1.254, "high": 1.261, "low": 1.246, "close": 1.258, "volume": 145432.9, "close_time": 1773849599999, "quote_volume": 182586.6564, "trades": 1441, "taker_buy_base": 88389.7, "taker_buy_quote": 110990.9142 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.257, "high": 1.257, "low": 1.241, "close": 1.247, "volume": 138518.0, "close_time": 1773853199999, "quote_volume": 173161.1877, "trades": 1280, "taker_buy_base": 63346.3, "taker_buy_quote": 79179.371 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 1.247, "high": 1.262, "low": 1.244, "close": 1.255, "volume": 69759.7, "close_time": 1773856799999, "quote_volume": 87508.4757, "trades": 668, "taker_buy_base": 40152.4, "taker_buy_quote": 50390.5991 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 1.256, "high": 1.274, "low": 1.252, "close": 1.256, "volume": 101293.6, "close_time": 1773860399999, "quote_volume": 128089.5418, "trades": 836, "taker_buy_base": 48142.4, "taker_buy_quote": 60949.7513 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 1.256, "high": 1.265, "low": 1.253, "close": 1.253, "volume": 27890.9, "close_time": 1773863999999, "quote_volume": 35093.5354, "trades": 287, "taker_buy_base": 10866.8, "taker_buy_quote": 13677.6484 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.253, "high": 1.261, "low": 1.241, "close": 1.256, "volume": 61053.4, "close_time": 1773867599999, "quote_volume": 76321.9521, "trades": 654, "taker_buy_base": 38955.6, "taker_buy_quote": 48716.343 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 1.256, "high": 1.263, "low": 1.255, "close": 1.26, "volume": 18342.4, "close_time": 1773871199999, "quote_volume": 23100.5511, "trades": 215, "taker_buy_base": 12939.2, "taker_buy_quote": 16293.3259 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 1.26, "high": 1.262, "low": 1.251, "close": 1.256, "volume": 58549.6, "close_time": 1773874799999, "quote_volume": 73575.6468, "trades": 457, "taker_buy_base": 34034.9, "taker_buy_quote": 42788.041 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 1.256, "high": 1.264, "low": 1.255, "close": 1.263, "volume": 17608.2, "close_time": 1773878399999, "quote_volume": 22169.152, "trades": 180, "taker_buy_base": 4848.1, "taker_buy_quote": 6106.7027 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.264, "high": 1.264, "low": 1.254, "close": 1.257, "volume": 20271.8, "close_time": 1773881999999, "quote_volume": 25546.7759, "trades": 224, "taker_buy_base": 7915.7, "taker_buy_quote": 9982.0218 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 1.257, "high": 1.264, "low": 1.251, "close": 1.261, "volume": 36651.7, "close_time": 1773885599999, "quote_volume": 46152.3965, "trades": 313, "taker_buy_base": 18132.9, "taker_buy_quote": 22824.6832 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 1.26, "high": 1.267, "low": 1.258, "close": 1.266, "volume": 48123.3, "close_time": 1773889199999, "quote_volume": 60827.9359, "trades": 448, "taker_buy_base": 36495.2, "taker_buy_quote": 46127.7997 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 1.267, "high": 1.286, "low": 1.267, "close": 1.272, "volume": 64907.8, "close_time": 1773892799999, "quote_volume": 82874.2762, "trades": 1136, "taker_buy_base": 31217.4, "taker_buy_quote": 39852.2438 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.272, "high": 1.273, "low": 1.266, "close": 1.266, "volume": 15926.9, "close_time": 1773896399999, "quote_volume": 20218.4781, "trades": 270, "taker_buy_base": 7818.3, "taker_buy_quote": 9931.893 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 1.266, "high": 1.267, "low": 1.26, "close": 1.26, "volume": 23604.6, "close_time": 1773899999999, "quote_volume": 29835.359, "trades": 316, "taker_buy_base": 13461.1, "taker_buy_quote": 17015.7713 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 1.261, "high": 1.264, "low": 1.253, "close": 1.256, "volume": 12451.1, "close_time": 1773903599999, "quote_volume": 15678.7818, "trades": 238, "taker_buy_base": 7036.2, "taker_buy_quote": 8866.0423 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 1.255, "high": 1.255, "low": 1.234, "close": 1.242, "volume": 59319.4, "close_time": 1773907199999, "quote_volume": 73779.0504, "trades": 658, "taker_buy_base": 21943.0, "taker_buy_quote": 27245.6355 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.243, "high": 1.246, "low": 1.237, "close": 1.24, "volume": 21014.1, "close_time": 1773910799999, "quote_volume": 26084.4688, "trades": 313, "taker_buy_base": 9939.8, "taker_buy_quote": 12330.2156 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 1.241, "high": 1.257, "low": 1.241, "close": 1.255, "volume": 47417.3, "close_time": 1773914399999, "quote_volume": 59183.3207, "trades": 717, "taker_buy_base": 31671.0, "taker_buy_quote": 39525.6962 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 1.255, "high": 1.257, "low": 1.246, "close": 1.246, "volume": 22437.7, "close_time": 1773917999999, "quote_volume": 28069.4026, "trades": 220, "taker_buy_base": 6367.8, "taker_buy_quote": 7973.8756 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 1.247, "high": 1.251, "low": 1.244, "close": 1.246, "volume": 23428.0, "close_time": 1773921599999, "quote_volume": 29197.7017, "trades": 220, "taker_buy_base": 17060.2, "taker_buy_quote": 21260.0411 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.245, "high": 1.246, "low": 1.229, "close": 1.229, "volume": 54483.6, "close_time": 1773925199999, "quote_volume": 67347.9633, "trades": 661, "taker_buy_base": 27386.4, "taker_buy_quote": 33815.224 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 1.228, "high": 1.239, "low": 1.222, "close": 1.236, "volume": 131128.6, "close_time": 1773928799999, "quote_volume": 161137.74, "trades": 1152, "taker_buy_base": 60687.1, "taker_buy_quote": 74596.3209 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 1.236, "high": 1.246, "low": 1.227, "close": 1.244, "volume": 160758.9, "close_time": 1773932399999, "quote_volume": 198528.185, "trades": 1523, "taker_buy_base": 72303.4, "taker_buy_quote": 89326.3757 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 1.243, "high": 1.253, "low": 1.23, "close": 1.24, "volume": 70883.0, "close_time": 1773935999999, "quote_volume": 88033.0957, "trades": 1056, "taker_buy_base": 35589.5, "taker_buy_quote": 44210.3757 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.24, "high": 1.24, "low": 1.231, "close": 1.232, "volume": 32980.7, "close_time": 1773939599999, "quote_volume": 40727.9604, "trades": 673, "taker_buy_base": 13467.9, "taker_buy_quote": 16625.4864 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 1.233, "high": 1.241, "low": 1.228, "close": 1.24, "volume": 20885.1, "close_time": 1773943199999, "quote_volume": 25825.6707, "trades": 294, "taker_buy_base": 9877.2, "taker_buy_quote": 12212.1802 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 1.239, "high": 1.24, "low": 1.232, "close": 1.236, "volume": 13144.9, "close_time": 1773946799999, "quote_volume": 16261.1542, "trades": 184, "taker_buy_base": 9202.2, "taker_buy_quote": 11385.6606 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 1.235, "high": 1.248, "low": 1.235, "close": 1.24, "volume": 41008.2, "close_time": 1773950399999, "quote_volume": 50930.5957, "trades": 467, "taker_buy_base": 20093.8, "taker_buy_quote": 24963.6001 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.24, "high": 1.249, "low": 1.239, "close": 1.244, "volume": 37213.1, "close_time": 1773953999999, "quote_volume": 46284.7569, "trades": 372, "taker_buy_base": 25009.4, "taker_buy_quote": 31105.9204 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 1.245, "high": 1.251, "low": 1.245, "close": 1.248, "volume": 7945.7, "close_time": 1773957599999, "quote_volume": 9921.8625, "trades": 147, "taker_buy_base": 2605.6, "taker_buy_quote": 3255.2245 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 1.247, "high": 1.248, "low": 1.238, "close": 1.245, "volume": 20873.4, "close_time": 1773961199999, "quote_volume": 25966.8322, "trades": 356, "taker_buy_base": 10164.9, "taker_buy_quote": 12651.7673 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 1.245, "high": 1.248, "low": 1.241, "close": 1.245, "volume": 14980.7, "close_time": 1773964799999, "quote_volume": 18648.0497, "trades": 219, "taker_buy_base": 8489.3, "taker_buy_quote": 10569.3194 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.246, "high": 1.257, "low": 1.244, "close": 1.255, "volume": 93942.2, "close_time": 1773968399999, "quote_volume": 117469.7978, "trades": 1649, "taker_buy_base": 65589.3, "taker_buy_quote": 81996.8168 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 1.256, "high": 1.269, "low": 1.256, "close": 1.266, "volume": 53498.0, "close_time": 1773971999999, "quote_volume": 67589.1791, "trades": 1221, "taker_buy_base": 27980.0, "taker_buy_quote": 35355.0996 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 1.267, "high": 1.272, "low": 1.26, "close": 1.272, "volume": 61578.5, "close_time": 1773975599999, "quote_volume": 78016.4479, "trades": 963, "taker_buy_base": 30900.9, "taker_buy_quote": 39177.2022 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 1.271, "high": 1.288, "low": 1.271, "close": 1.281, "volume": 249637.3, "close_time": 1773979199999, "quote_volume": 319385.5169, "trades": 2109, "taker_buy_base": 153908.7, "taker_buy_quote": 196887.8304 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.28, "high": 1.285, "low": 1.266, "close": 1.274, "volume": 99162.6, "close_time": 1773982799999, "quote_volume": 126195.2989, "trades": 688, "taker_buy_base": 27560.7, "taker_buy_quote": 35085.2405 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 1.272, "high": 1.287, "low": 1.264, "close": 1.282, "volume": 141496.0, "close_time": 1773986399999, "quote_volume": 180766.7079, "trades": 1057, "taker_buy_base": 93857.1, "taker_buy_quote": 119990.5706 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 1.282, "high": 1.287, "low": 1.274, "close": 1.274, "volume": 48755.8, "close_time": 1773989999999, "quote_volume": 62433.6058, "trades": 554, "taker_buy_base": 18609.4, "taker_buy_quote": 23844.2906 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.274, "high": 1.274, "low": 1.262, "close": 1.269, "volume": 114271.1, "close_time": 1773993599999, "quote_volume": 144765.6966, "trades": 1373, "taker_buy_base": 80424.0, "taker_buy_quote": 101896.9767 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.269, "high": 1.279, "low": 1.266, "close": 1.271, "volume": 54366.0, "close_time": 1773997199999, "quote_volume": 69198.5521, "trades": 616, "taker_buy_base": 37714.4, "taker_buy_quote": 48008.379 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 1.271, "high": 1.271, "low": 1.262, "close": 1.27, "volume": 42020.5, "close_time": 1774000799999, "quote_volume": 53278.549, "trades": 546, "taker_buy_base": 23049.4, "taker_buy_quote": 29226.31 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 1.27, "high": 1.278, "low": 1.265, "close": 1.276, "volume": 48983.4, "close_time": 1774004399999, "quote_volume": 62232.3866, "trades": 1160, "taker_buy_base": 29462.3, "taker_buy_quote": 37400.5403 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 1.275, "high": 1.279, "low": 1.264, "close": 1.268, "volume": 34779.6, "close_time": 1774007999999, "quote_volume": 44202.5607, "trades": 882, "taker_buy_base": 15267.4, "taker_buy_quote": 19418.6544 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.269, "high": 1.272, "low": 1.263, "close": 1.266, "volume": 24378.4, "close_time": 1774011599999, "quote_volume": 30913.1884, "trades": 425, "taker_buy_base": 14610.5, "taker_buy_quote": 18526.7437 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 1.266, "high": 1.273, "low": 1.257, "close": 1.259, "volume": 66177.6, "close_time": 1774015199999, "quote_volume": 83595.0389, "trades": 696, "taker_buy_base": 24500.5, "taker_buy_quote": 30958.6537 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.259, "high": 1.267, "low": 1.253, "close": 1.255, "volume": 91855.2, "close_time": 1774018799999, "quote_volume": 115833.0554, "trades": 828, "taker_buy_base": 40621.9, "taker_buy_quote": 51185.7648 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.255, "high": 1.267, "low": 1.253, "close": 1.266, "volume": 76468.0, "close_time": 1774022399999, "quote_volume": 96430.2888, "trades": 571, "taker_buy_base": 29452.1, "taker_buy_quote": 37153.0397 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.267, "high": 1.272, "low": 1.261, "close": 1.27, "volume": 25750.6, "close_time": 1774025999999, "quote_volume": 32619.5734, "trades": 530, "taker_buy_base": 11770.9, "taker_buy_quote": 14908.1707 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 1.269, "high": 1.272, "low": 1.257, "close": 1.265, "volume": 78179.1, "close_time": 1774029599999, "quote_volume": 98781.9885, "trades": 1021, "taker_buy_base": 51321.7, "taker_buy_quote": 64862.1329 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.266, "high": 1.268, "low": 1.249, "close": 1.252, "volume": 61321.3, "close_time": 1774033199999, "quote_volume": 76965.1248, "trades": 1020, "taker_buy_base": 15611.8, "taker_buy_quote": 19602.4463 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 1.253, "high": 1.258, "low": 1.247, "close": 1.256, "volume": 39487.9, "close_time": 1774036799999, "quote_volume": 49436.0808, "trades": 678, "taker_buy_base": 20323.3, "taker_buy_quote": 25439.5448 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.256, "high": 1.258, "low": 1.246, "close": 1.253, "volume": 14683.3, "close_time": 1774040399999, "quote_volume": 18357.9418, "trades": 292, "taker_buy_base": 5527.5, "taker_buy_quote": 6918.0043 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 1.253, "high": 1.27, "low": 1.25, "close": 1.268, "volume": 65078.4, "close_time": 1774043999999, "quote_volume": 82306.2243, "trades": 1018, "taker_buy_base": 46372.4, "taker_buy_quote": 58678.5399 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 1.267, "high": 1.277, "low": 1.267, "close": 1.27, "volume": 39992.8, "close_time": 1774047599999, "quote_volume": 50887.4066, "trades": 686, "taker_buy_base": 24679.3, "taker_buy_quote": 31396.1341 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 1.269, "high": 1.269, "low": 1.262, "close": 1.267, "volume": 15865.5, "close_time": 1774051199999, "quote_volume": 20093.3767, "trades": 301, "taker_buy_base": 6720.4, "taker_buy_quote": 8509.2894 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.267, "high": 1.27, "low": 1.262, "close": 1.266, "volume": 28600.4, "close_time": 1774054799999, "quote_volume": 36233.0682, "trades": 432, "taker_buy_base": 8989.5, "taker_buy_quote": 11395.0792 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 1.266, "high": 1.27, "low": 1.261, "close": 1.263, "volume": 21016.2, "close_time": 1774058399999, "quote_volume": 26569.4095, "trades": 334, "taker_buy_base": 7768.7, "taker_buy_quote": 9826.1135 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 1.262, "high": 1.266, "low": 1.257, "close": 1.266, "volume": 14323.8, "close_time": 1774061999999, "quote_volume": 18064.4944, "trades": 324, "taker_buy_base": 6126.5, "taker_buy_quote": 7731.7864 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 1.266, "high": 1.266, "low": 1.262, "close": 1.264, "volume": 14380.8, "close_time": 1774065599999, "quote_volume": 18173.6026, "trades": 467, "taker_buy_base": 6079.7, "taker_buy_quote": 7683.3828 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.264, "high": 1.268, "low": 1.264, "close": 1.267, "volume": 10761.8, "close_time": 1774069199999, "quote_volume": 13627.7296, "trades": 195, "taker_buy_base": 3347.0, "taker_buy_quote": 4237.6849 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 1.267, "high": 1.274, "low": 1.267, "close": 1.27, "volume": 19203.4, "close_time": 1774072799999, "quote_volume": 24403.697, "trades": 331, "taker_buy_base": 13662.9, "taker_buy_quote": 17366.8899 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.27, "high": 1.279, "low": 1.268, "close": 1.274, "volume": 28573.7, "close_time": 1774076399999, "quote_volume": 36433.3054, "trades": 509, "taker_buy_base": 14803.2, "taker_buy_quote": 18889.5686 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.274, "high": 1.274, "low": 1.267, "close": 1.267, "volume": 14835.7, "close_time": 1774079999999, "quote_volume": 18852.1627, "trades": 217, "taker_buy_base": 6173.1, "taker_buy_quote": 7843.6128 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.266, "high": 1.268, "low": 1.265, "close": 1.268, "volume": 7556.3, "close_time": 1774083599999, "quote_volume": 9568.7688, "trades": 94, "taker_buy_base": 4455.6, "taker_buy_quote": 5645.1829 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.269, "high": 1.273, "low": 1.266, "close": 1.266, "volume": 17502.7, "close_time": 1774087199999, "quote_volume": 22211.716, "trades": 157, "taker_buy_base": 12640.2, "taker_buy_quote": 16042.9152 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.266, "high": 1.266, "low": 1.26, "close": 1.262, "volume": 38774.0, "close_time": 1774090799999, "quote_volume": 48976.5327, "trades": 490, "taker_buy_base": 12547.5, "taker_buy_quote": 15842.5366 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.261, "high": 1.265, "low": 1.26, "close": 1.263, "volume": 9127.1, "close_time": 1774094399999, "quote_volume": 11529.3343, "trades": 129, "taker_buy_base": 5217.3, "taker_buy_quote": 6590.9396 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.264, "high": 1.265, "low": 1.243, "close": 1.255, "volume": 188814.2, "close_time": 1774097999999, "quote_volume": 236491.5139, "trades": 2074, "taker_buy_base": 66486.1, "taker_buy_quote": 83231.2239 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.255, "high": 1.256, "low": 1.251, "close": 1.252, "volume": 17858.4, "close_time": 1774101599999, "quote_volume": 22394.8312, "trades": 235, "taker_buy_base": 13201.9, "taker_buy_quote": 16559.8106 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.252, "high": 1.262, "low": 1.252, "close": 1.253, "volume": 73318.3, "close_time": 1774105199999, "quote_volume": 92234.8207, "trades": 883, "taker_buy_base": 54807.0, "taker_buy_quote": 68951.9696 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.254, "high": 1.263, "low": 1.254, "close": 1.263, "volume": 21435.5, "close_time": 1774108799999, "quote_volume": 26992.9317, "trades": 389, "taker_buy_base": 11269.0, "taker_buy_quote": 14209.5043 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.263, "high": 1.264, "low": 1.256, "close": 1.257, "volume": 21395.7, "close_time": 1774112399999, "quote_volume": 26957.1633, "trades": 341, "taker_buy_base": 9315.4, "taker_buy_quote": 11734.6246 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.258, "high": 1.259, "low": 1.254, "close": 1.257, "volume": 5602.4, "close_time": 1774115999999, "quote_volume": 7036.3687, "trades": 113, "taker_buy_base": 2440.3, "taker_buy_quote": 3064.0888 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.257, "high": 1.26, "low": 1.255, "close": 1.256, "volume": 13578.2, "close_time": 1774119599999, "quote_volume": 17088.2566, "trades": 263, "taker_buy_base": 10370.5, "taker_buy_quote": 13054.8512 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.255, "high": 1.256, "low": 1.249, "close": 1.25, "volume": 9195.8, "close_time": 1774123199999, "quote_volume": 11511.6277, "trades": 228, "taker_buy_base": 4380.7, "taker_buy_quote": 5486.2716 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.251, "high": 1.253, "low": 1.247, "close": 1.251, "volume": 7391.8, "close_time": 1774126799999, "quote_volume": 9243.4162, "trades": 156, "taker_buy_base": 4830.9, "taker_buy_quote": 6040.9968 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.252, "high": 1.254, "low": 1.25, "close": 1.251, "volume": 11529.0, "close_time": 1774130399999, "quote_volume": 14423.5081, "trades": 210, "taker_buy_base": 6673.0, "taker_buy_quote": 8352.0314 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 1.25, "high": 1.253, "low": 1.249, "close": 1.251, "volume": 7320.2, "close_time": 1774133999999, "quote_volume": 9159.8661, "trades": 114, "taker_buy_base": 5941.0, "taker_buy_quote": 7434.7129 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.251, "high": 1.251, "low": 1.203, "close": 1.212, "volume": 276274.2, "close_time": 1774137599999, "quote_volume": 337583.7545, "trades": 2962, "taker_buy_base": 138001.4, "taker_buy_quote": 168499.3086 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.211, "high": 1.221, "low": 1.196, "close": 1.21, "volume": 232965.3, "close_time": 1774141199999, "quote_volume": 281096.5476, "trades": 2067, "taker_buy_base": 125975.1, "taker_buy_quote": 152056.4702 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.211, "high": 1.214, "low": 1.198, "close": 1.206, "volume": 49632.1, "close_time": 1774144799999, "quote_volume": 59893.9298, "trades": 1063, "taker_buy_base": 28439.2, "taker_buy_quote": 34333.6347 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.206, "high": 1.22, "low": 1.204, "close": 1.212, "volume": 24947.8, "close_time": 1774148399999, "quote_volume": 30246.4017, "trades": 323, "taker_buy_base": 14022.2, "taker_buy_quote": 16974.5961 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.211, "high": 1.225, "low": 1.206, "close": 1.209, "volume": 107855.7, "close_time": 1774151999999, "quote_volume": 130793.769, "trades": 1041, "taker_buy_base": 43393.2, "taker_buy_quote": 52614.3578 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.209, "high": 1.217, "low": 1.208, "close": 1.216, "volume": 22869.5, "close_time": 1774155599999, "quote_volume": 27746.7625, "trades": 417, "taker_buy_base": 12825.8, "taker_buy_quote": 15564.2913 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 1.215, "high": 1.217, "low": 1.209, "close": 1.21, "volume": 36709.7, "close_time": 1774159199999, "quote_volume": 44572.9533, "trades": 336, "taker_buy_base": 20763.9, "taker_buy_quote": 25227.3818 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.21, "high": 1.214, "low": 1.207, "close": 1.214, "volume": 32484.8, "close_time": 1774162799999, "quote_volume": 39328.408, "trades": 373, "taker_buy_base": 22667.8, "taker_buy_quote": 27457.744 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.213, "high": 1.215, "low": 1.202, "close": 1.202, "volume": 28178.5, "close_time": 1774166399999, "quote_volume": 34051.3337, "trades": 401, "taker_buy_base": 10295.5, "taker_buy_quote": 12441.9245 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.202, "high": 1.208, "low": 1.197, "close": 1.208, "volume": 49709.5, "close_time": 1774169999999, "quote_volume": 59727.4465, "trades": 530, "taker_buy_base": 22086.0, "taker_buy_quote": 26533.0178 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.207, "high": 1.211, "low": 1.203, "close": 1.207, "volume": 16716.2, "close_time": 1774173599999, "quote_volume": 20175.7386, "trades": 288, "taker_buy_base": 8010.5, "taker_buy_quote": 9672.6475 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.206, "high": 1.206, "low": 1.189, "close": 1.192, "volume": 103662.3, "close_time": 1774177199999, "quote_volume": 124030.4806, "trades": 659, "taker_buy_base": 49797.2, "taker_buy_quote": 59645.7201 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.191, "high": 1.194, "low": 1.18, "close": 1.18, "volume": 143248.0, "close_time": 1774180799999, "quote_volume": 169918.0357, "trades": 734, "taker_buy_base": 57771.2, "taker_buy_quote": 68625.4187 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.18, "high": 1.194, "low": 1.18, "close": 1.191, "volume": 30634.5, "close_time": 1774184399999, "quote_volume": 36366.4167, "trades": 340, "taker_buy_base": 16998.1, "taker_buy_quote": 20187.7684 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.192, "high": 1.197, "low": 1.187, "close": 1.19, "volume": 21303.2, "close_time": 1774187999999, "quote_volume": 25370.9234, "trades": 244, "taker_buy_base": 7915.5, "taker_buy_quote": 9432.7454 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.191, "high": 1.193, "low": 1.182, "close": 1.182, "volume": 20022.0, "close_time": 1774191599999, "quote_volume": 23771.5681, "trades": 236, "taker_buy_base": 6734.7, "taker_buy_quote": 8008.2514 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.183, "high": 1.192, "low": 1.183, "close": 1.192, "volume": 25198.5, "close_time": 1774195199999, "quote_volume": 29910.0526, "trades": 500, "taker_buy_base": 14211.2, "taker_buy_quote": 16873.6144 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.192, "high": 1.192, "low": 1.187, "close": 1.192, "volume": 15691.2, "close_time": 1774198799999, "quote_volume": 18667.1301, "trades": 269, "taker_buy_base": 5237.0, "taker_buy_quote": 6231.9636 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.192, "high": 1.197, "low": 1.188, "close": 1.188, "volume": 23917.8, "close_time": 1774202399999, "quote_volume": 28528.8973, "trades": 463, "taker_buy_base": 15550.8, "taker_buy_quote": 18553.872 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.187, "high": 1.193, "low": 1.183, "close": 1.186, "volume": 24497.2, "close_time": 1774205999999, "quote_volume": 29072.575, "trades": 483, "taker_buy_base": 15735.8, "taker_buy_quote": 18668.4845 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.186, "high": 1.187, "low": 1.175, "close": 1.178, "volume": 20963.9, "close_time": 1774209599999, "quote_volume": 24715.7656, "trades": 327, "taker_buy_base": 6904.3, "taker_buy_quote": 8146.2667 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.179, "high": 1.183, "low": 1.171, "close": 1.173, "volume": 37952.9, "close_time": 1774213199999, "quote_volume": 44670.9644, "trades": 526, "taker_buy_base": 16526.6, "taker_buy_quote": 19459.2512 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.174, "high": 1.175, "low": 1.157, "close": 1.166, "volume": 86540.5, "close_time": 1774216799999, "quote_volume": 100894.9516, "trades": 1210, "taker_buy_base": 43835.7, "taker_buy_quote": 51136.7528 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.165, "high": 1.176, "low": 1.157, "close": 1.169, "volume": 36639.0, "close_time": 1774220399999, "quote_volume": 42829.2406, "trades": 507, "taker_buy_base": 18910.0, "taker_buy_quote": 22110.61 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.169, "high": 1.173, "low": 1.163, "close": 1.164, "volume": 31479.4, "close_time": 1774223999999, "quote_volume": 36785.6242, "trades": 428, "taker_buy_base": 18760.1, "taker_buy_quote": 21931.4298 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.165, "high": 1.17, "low": 1.16, "close": 1.167, "volume": 28033.2, "close_time": 1774227599999, "quote_volume": 32684.2474, "trades": 577, "taker_buy_base": 15658.0, "taker_buy_quote": 18262.0581 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.166, "high": 1.176, "low": 1.165, "close": 1.172, "volume": 18035.6, "close_time": 1774231199999, "quote_volume": 21137.6453, "trades": 257, "taker_buy_base": 9273.0, "taker_buy_quote": 10865.0303 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.171, "high": 1.181, "low": 1.17, "close": 1.178, "volume": 14351.5, "close_time": 1774234799999, "quote_volume": 16874.92, "trades": 205, "taker_buy_base": 8090.5, "taker_buy_quote": 9515.69 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.18, "high": 1.183, "low": 1.175, "close": 1.175, "volume": 15499.3, "close_time": 1774238399999, "quote_volume": 18251.5019, "trades": 216, "taker_buy_base": 4963.6, "taker_buy_quote": 5849.0906 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.176, "high": 1.177, "low": 1.17, "close": 1.176, "volume": 50250.6, "close_time": 1774241999999, "quote_volume": 58891.9192, "trades": 476, "taker_buy_base": 14707.9, "taker_buy_quote": 17241.9059 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.177, "high": 1.182, "low": 1.175, "close": 1.181, "volume": 22709.7, "close_time": 1774245599999, "quote_volume": 26772.1871, "trades": 459, "taker_buy_base": 11707.2, "taker_buy_quote": 13801.6352 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 1.181, "high": 1.182, "low": 1.159, "close": 1.165, "volume": 29454.4, "close_time": 1774249199999, "quote_volume": 34406.852, "trades": 393, "taker_buy_base": 14175.3, "taker_buy_quote": 16557.3518 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 1.164, "high": 1.164, "low": 1.15, "close": 1.154, "volume": 160289.2, "close_time": 1774252799999, "quote_volume": 185409.2065, "trades": 617, "taker_buy_base": 111228.4, "taker_buy_quote": 128714.5221 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.154, "high": 1.155, "low": 1.144, "close": 1.144, "volume": 52911.5, "close_time": 1774256399999, "quote_volume": 60855.775, "trades": 594, "taker_buy_base": 31325.5, "taker_buy_quote": 36039.7759 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 1.145, "high": 1.149, "low": 1.136, "close": 1.146, "volume": 51589.1, "close_time": 1774259999999, "quote_volume": 58861.8186, "trades": 497, "taker_buy_base": 29774.5, "taker_buy_quote": 33971.4578 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 1.146, "high": 1.15, "low": 1.141, "close": 1.144, "volume": 7729.7, "close_time": 1774263599999, "quote_volume": 8846.2748, "trades": 148, "taker_buy_base": 4893.0, "taker_buy_quote": 5602.227 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 1.145, "high": 1.204, "low": 1.144, "close": 1.179, "volume": 499049.6, "close_time": 1774267199999, "quote_volume": 590595.0553, "trades": 3552, "taker_buy_base": 288871.9, "taker_buy_quote": 341325.5965 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.18, "high": 1.193, "low": 1.17, "close": 1.192, "volume": 375072.2, "close_time": 1774270799999, "quote_volume": 444132.1355, "trades": 1912, "taker_buy_base": 201297.4, "taker_buy_quote": 238448.3511 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 1.192, "high": 1.216, "low": 1.184, "close": 1.215, "volume": 209153.5, "close_time": 1774274399999, "quote_volume": 251363.0944, "trades": 972, "taker_buy_base": 156731.5, "taker_buy_quote": 188602.8906 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 1.215, "high": 1.218, "low": 1.197, "close": 1.206, "volume": 270660.8, "close_time": 1774277999999, "quote_volume": 326740.6316, "trades": 2168, "taker_buy_base": 117119.0, "taker_buy_quote": 141462.4884 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 1.205, "high": 1.212, "low": 1.184, "close": 1.185, "volume": 90228.7, "close_time": 1774281599999, "quote_volume": 108010.0612, "trades": 1107, "taker_buy_base": 42222.3, "taker_buy_quote": 50539.6355 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.186, "high": 1.195, "low": 1.183, "close": 1.194, "volume": 46854.6, "close_time": 1774285199999, "quote_volume": 55707.5165, "trades": 582, "taker_buy_base": 23614.5, "taker_buy_quote": 28069.9296 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 1.194, "high": 1.214, "low": 1.192, "close": 1.208, "volume": 81928.4, "close_time": 1774288799999, "quote_volume": 98565.2227, "trades": 855, "taker_buy_base": 53326.7, "taker_buy_quote": 64155.115 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 1.207, "high": 1.219, "low": 1.201, "close": 1.219, "volume": 42121.3, "close_time": 1774292399999, "quote_volume": 50945.0624, "trades": 389, "taker_buy_base": 19368.4, "taker_buy_quote": 23451.0039 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 1.218, "high": 1.228, "low": 1.214, "close": 1.219, "volume": 73716.4, "close_time": 1774295999999, "quote_volume": 90008.614, "trades": 1126, "taker_buy_base": 32281.2, "taker_buy_quote": 39422.6027 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.22, "high": 1.223, "low": 1.213, "close": 1.217, "volume": 38269.9, "close_time": 1774299599999, "quote_volume": 46642.3492, "trades": 472, "taker_buy_base": 18456.7, "taker_buy_quote": 22488.1562 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.217, "high": 1.233, "low": 1.215, "close": 1.225, "volume": 120492.3, "close_time": 1774303199999, "quote_volume": 147248.5876, "trades": 1327, "taker_buy_base": 47084.1, "taker_buy_quote": 57553.5164 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.225, "high": 1.247, "low": 1.224, "close": 1.242, "volume": 170575.7, "close_time": 1774306799999, "quote_volume": 211344.5977, "trades": 2832, "taker_buy_base": 76648.6, "taker_buy_quote": 94995.3514 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 1.241, "high": 1.241, "low": 1.228, "close": 1.24, "volume": 50187.1, "close_time": 1774310399999, "quote_volume": 61982.0998, "trades": 607, "taker_buy_base": 24295.0, "taker_buy_quote": 30000.802 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.24, "high": 1.25, "low": 1.231, "close": 1.233, "volume": 132209.9, "close_time": 1774313999999, "quote_volume": 164267.2711, "trades": 781, "taker_buy_base": 89647.6, "taker_buy_quote": 111523.3312 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 1.232, "high": 1.239, "low": 1.215, "close": 1.223, "volume": 160998.5, "close_time": 1774317599999, "quote_volume": 197960.6668, "trades": 1060, "taker_buy_base": 103226.5, "taker_buy_quote": 126962.2779 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 1.223, "high": 1.231, "low": 1.219, "close": 1.227, "volume": 78386.9, "close_time": 1774321199999, "quote_volume": 95995.272, "trades": 599, "taker_buy_base": 46093.1, "taker_buy_quote": 56445.1092 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 1.226, "high": 1.229, "low": 1.221, "close": 1.226, "volume": 30222.7, "close_time": 1774324799999, "quote_volume": 37039.3488, "trades": 294, "taker_buy_base": 13526.1, "taker_buy_quote": 16573.5685 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.226, "high": 1.228, "low": 1.217, "close": 1.224, "volume": 29624.0, "close_time": 1774328399999, "quote_volume": 36247.2413, "trades": 290, "taker_buy_base": 14947.9, "taker_buy_quote": 18294.0044 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 1.224, "high": 1.226, "low": 1.216, "close": 1.221, "volume": 31315.4, "close_time": 1774331999999, "quote_volume": 38263.8207, "trades": 437, "taker_buy_base": 11554.8, "taker_buy_quote": 14117.7365 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 1.221, "high": 1.246, "low": 1.221, "close": 1.244, "volume": 124140.2, "close_time": 1774335599999, "quote_volume": 153618.8401, "trades": 795, "taker_buy_base": 82681.8, "taker_buy_quote": 102336.3957 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 1.245, "high": 1.263, "low": 1.245, "close": 1.259, "volume": 239147.5, "close_time": 1774339199999, "quote_volume": 300303.6551, "trades": 2639, "taker_buy_base": 138915.5, "taker_buy_quote": 174433.3921 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.26, "high": 1.276, "low": 1.245, "close": 1.245, "volume": 146469.0, "close_time": 1774342799999, "quote_volume": 185269.0999, "trades": 1871, "taker_buy_base": 56329.2, "taker_buy_quote": 71108.956 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 1.246, "high": 1.249, "low": 1.228, "close": 1.24, "volume": 173074.1, "close_time": 1774346399999, "quote_volume": 213989.659, "trades": 2383, "taker_buy_base": 100901.4, "taker_buy_quote": 124734.9199 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 1.24, "high": 1.246, "low": 1.234, "close": 1.245, "volume": 57075.5, "close_time": 1774349999999, "quote_volume": 70761.8947, "trades": 561, "taker_buy_base": 32364.9, "taker_buy_quote": 40134.1539 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 1.245, "high": 1.246, "low": 1.235, "close": 1.24, "volume": 35909.0, "close_time": 1774353599999, "quote_volume": 44597.0431, "trades": 440, "taker_buy_base": 16750.6, "taker_buy_quote": 20808.5942 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.239, "high": 1.241, "low": 1.23, "close": 1.233, "volume": 29050.4, "close_time": 1774357199999, "quote_volume": 35905.4228, "trades": 346, "taker_buy_base": 12291.7, "taker_buy_quote": 15181.203 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 1.233, "high": 1.237, "low": 1.218, "close": 1.222, "volume": 100947.5, "close_time": 1774360799999, "quote_volume": 123763.2535, "trades": 943, "taker_buy_base": 45613.7, "taker_buy_quote": 55905.6863 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 1.223, "high": 1.226, "low": 1.21, "close": 1.219, "volume": 95500.6, "close_time": 1774364399999, "quote_volume": 116443.3464, "trades": 1131, "taker_buy_base": 46270.8, "taker_buy_quote": 56418.54 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 1.22, "high": 1.237, "low": 1.22, "close": 1.229, "volume": 98284.2, "close_time": 1774367999999, "quote_volume": 120816.8731, "trades": 921, "taker_buy_base": 43654.0, "taker_buy_quote": 53624.8598 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.228, "high": 1.237, "low": 1.223, "close": 1.224, "volume": 91390.3, "close_time": 1774371599999, "quote_volume": 112515.2102, "trades": 1424, "taker_buy_base": 53321.4, "taker_buy_quote": 65671.4386 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 1.226, "high": 1.226, "low": 1.211, "close": 1.215, "volume": 64141.2, "close_time": 1774375199999, "quote_volume": 78072.4106, "trades": 833, "taker_buy_base": 29707.3, "taker_buy_quote": 36162.0452 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 1.215, "high": 1.224, "low": 1.215, "close": 1.216, "volume": 25966.6, "close_time": 1774378799999, "quote_volume": 31671.2224, "trades": 283, "taker_buy_base": 14811.8, "taker_buy_quote": 18067.4728 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 1.216, "high": 1.222, "low": 1.215, "close": 1.218, "volume": 13247.7, "close_time": 1774382399999, "quote_volume": 16143.8696, "trades": 176, "taker_buy_base": 7965.7, "taker_buy_quote": 9706.6889 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.218, "high": 1.24, "low": 1.218, "close": 1.234, "volume": 58835.7, "close_time": 1774385999999, "quote_volume": 72494.9796, "trades": 855, "taker_buy_base": 27733.4, "taker_buy_quote": 34197.2941 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 1.236, "high": 1.246, "low": 1.232, "close": 1.244, "volume": 36629.3, "close_time": 1774389599999, "quote_volume": 45372.1773, "trades": 432, "taker_buy_base": 20507.1, "taker_buy_quote": 25404.1054 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 1.243, "high": 1.246, "low": 1.236, "close": 1.241, "volume": 26873.7, "close_time": 1774393199999, "quote_volume": 33344.5524, "trades": 350, "taker_buy_base": 14300.2, "taker_buy_quote": 17738.508 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 1.241, "high": 1.245, "low": 1.239, "close": 1.243, "volume": 37657.0, "close_time": 1774396799999, "quote_volume": 46806.225, "trades": 379, "taker_buy_base": 16704.0, "taker_buy_quote": 20764.4744 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.244, "high": 1.249, "low": 1.238, "close": 1.245, "volume": 57778.4, "close_time": 1774400399999, "quote_volume": 71859.7813, "trades": 697, "taker_buy_base": 24234.5, "taker_buy_quote": 30159.4202 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 1.244, "high": 1.247, "low": 1.239, "close": 1.241, "volume": 65929.0, "close_time": 1774403999999, "quote_volume": 81880.4023, "trades": 622, "taker_buy_base": 17051.8, "taker_buy_quote": 21186.4935 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 1.24, "high": 1.243, "low": 1.233, "close": 1.234, "volume": 72382.5, "close_time": 1774407599999, "quote_volume": 89711.2461, "trades": 676, "taker_buy_base": 41799.0, "taker_buy_quote": 51810.727 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 1.234, "high": 1.24, "low": 1.232, "close": 1.239, "volume": 29554.2, "close_time": 1774411199999, "quote_volume": 36545.1316, "trades": 366, "taker_buy_base": 13049.8, "taker_buy_quote": 16138.4571 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.238, "high": 1.25, "low": 1.234, "close": 1.247, "volume": 86588.8, "close_time": 1774414799999, "quote_volume": 107439.3285, "trades": 669, "taker_buy_base": 52731.6, "taker_buy_quote": 65425.6624 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 1.247, "high": 1.251, "low": 1.244, "close": 1.248, "volume": 46203.5, "close_time": 1774418399999, "quote_volume": 57655.9281, "trades": 295, "taker_buy_base": 11805.3, "taker_buy_quote": 14720.8966 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 1.248, "high": 1.252, "low": 1.242, "close": 1.245, "volume": 36556.8, "close_time": 1774421999999, "quote_volume": 45638.1483, "trades": 329, "taker_buy_base": 19891.7, "taker_buy_quote": 24851.7421 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.245, "high": 1.257, "low": 1.241, "close": 1.255, "volume": 112237.9, "close_time": 1774425599999, "quote_volume": 140266.9968, "trades": 617, "taker_buy_base": 57550.4, "taker_buy_quote": 72044.5992 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.255, "high": 1.281, "low": 1.255, "close": 1.269, "volume": 160617.5, "close_time": 1774429199999, "quote_volume": 203931.431, "trades": 1520, "taker_buy_base": 80635.8, "taker_buy_quote": 102382.2019 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 1.269, "high": 1.275, "low": 1.265, "close": 1.273, "volume": 49487.1, "close_time": 1774432799999, "quote_volume": 62893.8731, "trades": 613, "taker_buy_base": 25704.6, "taker_buy_quote": 32678.1193 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 1.274, "high": 1.288, "low": 1.267, "close": 1.278, "volume": 169371.0, "close_time": 1774436399999, "quote_volume": 216577.3255, "trades": 1616, "taker_buy_base": 86771.8, "taker_buy_quote": 111049.8073 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 1.279, "high": 1.323, "low": 1.273, "close": 1.312, "volume": 893306.7, "close_time": 1774439999999, "quote_volume": 1169391.2172, "trades": 7489, "taker_buy_base": 503283.0, "taker_buy_quote": 658606.8819 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.312, "high": 1.317, "low": 1.29, "close": 1.296, "volume": 252944.5, "close_time": 1774443599999, "quote_volume": 329194.6318, "trades": 2773, "taker_buy_base": 111797.4, "taker_buy_quote": 145471.4515 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 1.296, "high": 1.304, "low": 1.291, "close": 1.294, "volume": 96775.5, "close_time": 1774447199999, "quote_volume": 125582.672, "trades": 1298, "taker_buy_base": 53165.7, "taker_buy_quote": 68962.4906 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 1.295, "high": 1.305, "low": 1.291, "close": 1.295, "volume": 94105.2, "close_time": 1774450799999, "quote_volume": 122099.6217, "trades": 1226, "taker_buy_base": 37778.6, "taker_buy_quote": 49017.3738 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 1.296, "high": 1.303, "low": 1.275, "close": 1.29, "volume": 217855.0, "close_time": 1774454399999, "quote_volume": 280883.5853, "trades": 1954, "taker_buy_base": 111721.1, "taker_buy_quote": 144266.7448 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.29, "high": 1.304, "low": 1.281, "close": 1.294, "volume": 230774.1, "close_time": 1774457999999, "quote_volume": 298435.9799, "trades": 2419, "taker_buy_base": 114299.4, "taker_buy_quote": 147907.4605 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 1.294, "high": 1.301, "low": 1.292, "close": 1.295, "volume": 87853.8, "close_time": 1774461599999, "quote_volume": 113924.2888, "trades": 1287, "taker_buy_base": 30495.1, "taker_buy_quote": 39540.17 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.295, "high": 1.297, "low": 1.287, "close": 1.289, "volume": 74734.7, "close_time": 1774465199999, "quote_volume": 96666.0225, "trades": 820, "taker_buy_base": 40564.0, "taker_buy_quote": 52511.3267 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.289, "high": 1.295, "low": 1.289, "close": 1.291, "volume": 26581.0, "close_time": 1774468799999, "quote_volume": 34344.5052, "trades": 569, "taker_buy_base": 12426.7, "taker_buy_quote": 16052.4992 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.292, "high": 1.292, "low": 1.282, "close": 1.286, "volume": 45149.0, "close_time": 1774472399999, "quote_volume": 58061.3762, "trades": 631, "taker_buy_base": 24035.3, "taker_buy_quote": 30902.3086 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 1.286, "high": 1.297, "low": 1.284, "close": 1.288, "volume": 121766.5, "close_time": 1774475999999, "quote_volume": 157645.9772, "trades": 1265, "taker_buy_base": 76028.0, "taker_buy_quote": 98506.6261 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 1.29, "high": 1.295, "low": 1.282, "close": 1.294, "volume": 40639.1, "close_time": 1774479599999, "quote_volume": 52381.7455, "trades": 498, "taker_buy_base": 20535.8, "taker_buy_quote": 26478.0409 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.293, "high": 1.296, "low": 1.286, "close": 1.289, "volume": 25710.5, "close_time": 1774483199999, "quote_volume": 33224.9648, "trades": 313, "taker_buy_base": 11593.9, "taker_buy_quote": 14983.6819 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.291, "high": 1.292, "low": 1.282, "close": 1.283, "volume": 26984.6, "close_time": 1774486799999, "quote_volume": 34709.9544, "trades": 324, "taker_buy_base": 12980.2, "taker_buy_quote": 16701.8153 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.285, "high": 1.297, "low": 1.282, "close": 1.29, "volume": 111101.5, "close_time": 1774490399999, "quote_volume": 143715.5181, "trades": 527, "taker_buy_base": 64779.2, "taker_buy_quote": 83815.7855 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.29, "high": 1.292, "low": 1.271, "close": 1.277, "volume": 79820.1, "close_time": 1774493999999, "quote_volume": 102253.7692, "trades": 717, "taker_buy_base": 35038.0, "taker_buy_quote": 44847.4099 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.277, "high": 1.285, "low": 1.269, "close": 1.27, "volume": 101068.0, "close_time": 1774497599999, "quote_volume": 129046.7363, "trades": 625, "taker_buy_base": 61809.5, "taker_buy_quote": 79065.3834 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.269, "high": 1.276, "low": 1.267, "close": 1.273, "volume": 53652.3, "close_time": 1774501199999, "quote_volume": 68292.0465, "trades": 333, "taker_buy_base": 37926.3, "taker_buy_quote": 48288.825 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.272, "high": 1.273, "low": 1.244, "close": 1.246, "volume": 118492.1, "close_time": 1774504799999, "quote_volume": 148726.7189, "trades": 832, "taker_buy_base": 57133.2, "taker_buy_quote": 71744.6484 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 1.246, "high": 1.253, "low": 1.243, "close": 1.249, "volume": 66352.8, "close_time": 1774508399999, "quote_volume": 82804.5471, "trades": 508, "taker_buy_base": 29326.0, "taker_buy_quote": 36600.9565 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.248, "high": 1.25, "low": 1.236, "close": 1.248, "volume": 111621.8, "close_time": 1774511999999, "quote_volume": 138824.6668, "trades": 708, "taker_buy_base": 43740.9, "taker_buy_quote": 54385.0966 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.247, "high": 1.249, "low": 1.235, "close": 1.24, "volume": 73708.3, "close_time": 1774515599999, "quote_volume": 91407.819, "trades": 491, "taker_buy_base": 40456.4, "taker_buy_quote": 50168.6553 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.239, "high": 1.242, "low": 1.221, "close": 1.223, "volume": 131729.6, "close_time": 1774519199999, "quote_volume": 162281.3498, "trades": 945, "taker_buy_base": 71408.0, "taker_buy_quote": 88097.7434 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.222, "high": 1.224, "low": 1.215, "close": 1.218, "volume": 84070.9, "close_time": 1774522799999, "quote_volume": 102692.5943, "trades": 360, "taker_buy_base": 61109.8, "taker_buy_quote": 74693.7197 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.218, "high": 1.219, "low": 1.209, "close": 1.216, "volume": 169549.6, "close_time": 1774526399999, "quote_volume": 205886.8474, "trades": 960, "taker_buy_base": 133452.6, "taker_buy_quote": 162034.5038 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.215, "high": 1.223, "low": 1.21, "close": 1.22, "volume": 70842.4, "close_time": 1774529999999, "quote_volume": 86184.0649, "trades": 744, "taker_buy_base": 33918.8, "taker_buy_quote": 41319.4862 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 1.219, "high": 1.235, "low": 1.217, "close": 1.229, "volume": 128771.0, "close_time": 1774533599999, "quote_volume": 157596.5161, "trades": 1487, "taker_buy_base": 57946.7, "taker_buy_quote": 70962.5329 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 1.23, "high": 1.233, "low": 1.22, "close": 1.224, "volume": 121150.9, "close_time": 1774537199999, "quote_volume": 148552.4687, "trades": 1075, "taker_buy_base": 60574.3, "taker_buy_quote": 74313.3468 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.225, "high": 1.225, "low": 1.21, "close": 1.213, "volume": 93468.8, "close_time": 1774540799999, "quote_volume": 113631.1419, "trades": 996, "taker_buy_base": 60466.8, "taker_buy_quote": 73515.177 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.212, "high": 1.214, "low": 1.194, "close": 1.198, "volume": 161992.9, "close_time": 1774544399999, "quote_volume": 195058.3365, "trades": 1019, "taker_buy_base": 94457.9, "taker_buy_quote": 113787.6992 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 1.199, "high": 1.205, "low": 1.188, "close": 1.192, "volume": 87119.2, "close_time": 1774547999999, "quote_volume": 104304.9585, "trades": 610, "taker_buy_base": 33405.3, "taker_buy_quote": 39975.9667 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 1.192, "high": 1.197, "low": 1.188, "close": 1.19, "volume": 33749.3, "close_time": 1774551599999, "quote_volume": 40229.7435, "trades": 396, "taker_buy_base": 11057.5, "taker_buy_quote": 13180.0227 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 1.19, "high": 1.194, "low": 1.188, "close": 1.19, "volume": 33614.0, "close_time": 1774555199999, "quote_volume": 40057.0481, "trades": 207, "taker_buy_base": 21410.5, "taker_buy_quote": 25523.9987 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.189, "high": 1.208, "low": 1.187, "close": 1.2, "volume": 165752.4, "close_time": 1774558799999, "quote_volume": 198379.4385, "trades": 1109, "taker_buy_base": 138159.8, "taker_buy_quote": 165208.6491 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.199, "high": 1.213, "low": 1.197, "close": 1.208, "volume": 45745.9, "close_time": 1774562399999, "quote_volume": 55227.971, "trades": 585, "taker_buy_base": 33487.5, "taker_buy_quote": 40426.4672 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.207, "high": 1.207, "low": 1.199, "close": 1.202, "volume": 22084.4, "close_time": 1774565999999, "quote_volume": 26582.6613, "trades": 237, "taker_buy_base": 10496.4, "taker_buy_quote": 12637.2882 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.202, "high": 1.203, "low": 1.196, "close": 1.202, "volume": 23602.3, "close_time": 1774569599999, "quote_volume": 28275.5327, "trades": 233, "taker_buy_base": 13364.0, "taker_buy_quote": 16013.7938 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.201, "high": 1.202, "low": 1.194, "close": 1.197, "volume": 22710.2, "close_time": 1774573199999, "quote_volume": 27205.5645, "trades": 313, "taker_buy_base": 10415.3, "taker_buy_quote": 12474.9879 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.198, "high": 1.207, "low": 1.198, "close": 1.207, "volume": 39466.6, "close_time": 1774576799999, "quote_volume": 47529.8529, "trades": 299, "taker_buy_base": 30398.2, "taker_buy_quote": 36615.9632 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.207, "high": 1.211, "low": 1.203, "close": 1.203, "volume": 22077.9, "close_time": 1774580399999, "quote_volume": 26616.1273, "trades": 430, "taker_buy_base": 6069.6, "taker_buy_quote": 7314.597 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.203, "high": 1.205, "low": 1.199, "close": 1.199, "volume": 24018.6, "close_time": 1774583999999, "quote_volume": 28861.1441, "trades": 428, "taker_buy_base": 13478.1, "taker_buy_quote": 16195.2099 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.199, "high": 1.2, "low": 1.189, "close": 1.195, "volume": 27802.4, "close_time": 1774587599999, "quote_volume": 33194.9498, "trades": 579, "taker_buy_base": 9678.7, "taker_buy_quote": 11551.4288 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.193, "high": 1.196, "low": 1.189, "close": 1.193, "volume": 25746.1, "close_time": 1774591199999, "quote_volume": 30697.0611, "trades": 294, "taker_buy_base": 12479.2, "taker_buy_quote": 14882.3493 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.193, "high": 1.195, "low": 1.191, "close": 1.192, "volume": 5813.4, "close_time": 1774594799999, "quote_volume": 6937.7952, "trades": 86, "taker_buy_base": 3496.3, "taker_buy_quote": 4172.9337 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.192, "high": 1.196, "low": 1.189, "close": 1.193, "volume": 24735.9, "close_time": 1774598399999, "quote_volume": 29504.7753, "trades": 286, "taker_buy_base": 13439.1, "taker_buy_quote": 16036.6798 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.193, "high": 1.197, "low": 1.176, "close": 1.184, "volume": 55831.5, "close_time": 1774601999999, "quote_volume": 66199.114, "trades": 567, "taker_buy_base": 27863.6, "taker_buy_quote": 33082.0798 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.183, "high": 1.185, "low": 1.173, "close": 1.179, "volume": 28388.3, "close_time": 1774605599999, "quote_volume": 33457.8779, "trades": 350, "taker_buy_base": 11322.0, "taker_buy_quote": 13353.5079 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.179, "high": 1.18, "low": 1.149, "close": 1.153, "volume": 189944.4, "close_time": 1774609199999, "quote_volume": 221439.6371, "trades": 1301, "taker_buy_base": 81006.2, "taker_buy_quote": 94560.6442 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 1.153, "high": 1.158, "low": 1.148, "close": 1.155, "volume": 83335.9, "close_time": 1774612799999, "quote_volume": 96267.1398, "trades": 1083, "taker_buy_base": 56812.9, "taker_buy_quote": 65647.4002 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.155, "high": 1.162, "low": 1.15, "close": 1.156, "volume": 243764.2, "close_time": 1774616399999, "quote_volume": 281597.8417, "trades": 2826, "taker_buy_base": 119009.8, "taker_buy_quote": 137573.8102 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 1.158, "high": 1.164, "low": 1.15, "close": 1.153, "volume": 95364.5, "close_time": 1774619999999, "quote_volume": 110398.1282, "trades": 846, "taker_buy_base": 50724.7, "taker_buy_quote": 58735.0758 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 1.153, "high": 1.169, "low": 1.151, "close": 1.167, "volume": 155717.2, "close_time": 1774623599999, "quote_volume": 180602.9225, "trades": 1699, "taker_buy_base": 106060.3, "taker_buy_quote": 123063.4166 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 1.168, "high": 1.178, "low": 1.16, "close": 1.166, "volume": 165223.8, "close_time": 1774627199999, "quote_volume": 193041.7896, "trades": 935, "taker_buy_base": 72842.0, "taker_buy_quote": 85275.6375 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.165, "high": 1.17, "low": 1.16, "close": 1.165, "volume": 96254.9, "close_time": 1774630799999, "quote_volume": 112142.3821, "trades": 737, "taker_buy_base": 62752.6, "taker_buy_quote": 73116.3738 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 1.165, "high": 1.173, "low": 1.163, "close": 1.165, "volume": 83112.2, "close_time": 1774634399999, "quote_volume": 97068.4942, "trades": 786, "taker_buy_base": 55948.7, "taker_buy_quote": 65335.7354 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.165, "high": 1.173, "low": 1.164, "close": 1.168, "volume": 58076.1, "close_time": 1774637999999, "quote_volume": 67953.7014, "trades": 797, "taker_buy_base": 33175.7, "taker_buy_quote": 38814.9859 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 1.167, "high": 1.176, "low": 1.164, "close": 1.172, "volume": 34031.1, "close_time": 1774641599999, "quote_volume": 39834.6975, "trades": 374, "taker_buy_base": 22945.8, "taker_buy_quote": 26872.6195 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.173, "high": 1.178, "low": 1.171, "close": 1.172, "volume": 36742.9, "close_time": 1774645199999, "quote_volume": 43132.7924, "trades": 318, "taker_buy_base": 15711.6, "taker_buy_quote": 18461.4037 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 1.172, "high": 1.178, "low": 1.171, "close": 1.172, "volume": 66930.2, "close_time": 1774648799999, "quote_volume": 78689.7001, "trades": 407, "taker_buy_base": 51621.6, "taker_buy_quote": 60708.8166 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1.172, "high": 1.172, "low": 1.165, "close": 1.166, "volume": 15831.5, "close_time": 1774652399999, "quote_volume": 18479.7, "trades": 160, "taker_buy_base": 6701.1, "taker_buy_quote": 7823.5934 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 1.166, "high": 1.169, "low": 1.161, "close": 1.168, "volume": 54545.8, "close_time": 1774655999999, "quote_volume": 63589.4639, "trades": 600, "taker_buy_base": 28882.4, "taker_buy_quote": 33683.9708 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.169, "high": 1.169, "low": 1.159, "close": 1.161, "volume": 233644.3, "close_time": 1774659599999, "quote_volume": 271843.9466, "trades": 1693, "taker_buy_base": 102848.6, "taker_buy_quote": 119701.6149 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1.161, "high": 1.161, "low": 1.149, "close": 1.154, "volume": 40459.5, "close_time": 1774663199999, "quote_volume": 46694.2355, "trades": 344, "taker_buy_base": 19858.2, "taker_buy_quote": 22933.7196 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1.154, "high": 1.158, "low": 1.149, "close": 1.152, "volume": 53835.4, "close_time": 1774666799999, "quote_volume": 62041.6234, "trades": 365, "taker_buy_base": 27474.6, "taker_buy_quote": 31668.6063 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 1.153, "high": 1.155, "low": 1.152, "close": 1.153, "volume": 15462.7, "close_time": 1774670399999, "quote_volume": 17839.4997, "trades": 150, "taker_buy_base": 8703.8, "taker_buy_quote": 10043.8504 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.153, "high": 1.155, "low": 1.149, "close": 1.153, "volume": 15296.8, "close_time": 1774673999999, "quote_volume": 17624.4515, "trades": 146, "taker_buy_base": 6719.7, "taker_buy_quote": 7740.959 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 1.154, "high": 1.155, "low": 1.15, "close": 1.155, "volume": 13969.1, "close_time": 1774677599999, "quote_volume": 16112.1012, "trades": 205, "taker_buy_base": 6171.6, "taker_buy_quote": 7119.5239 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 1.155, "high": 1.162, "low": 1.153, "close": 1.158, "volume": 32448.7, "close_time": 1774681199999, "quote_volume": 37593.9134, "trades": 235, "taker_buy_base": 16500.4, "taker_buy_quote": 19125.587 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 1.158, "high": 1.167, "low": 1.158, "close": 1.167, "volume": 24167.1, "close_time": 1774684799999, "quote_volume": 28114.5165, "trades": 339, "taker_buy_base": 12080.0, "taker_buy_quote": 14056.7935 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.167, "high": 1.173, "low": 1.165, "close": 1.168, "volume": 35597.3, "close_time": 1774688399999, "quote_volume": 41636.0996, "trades": 564, "taker_buy_base": 16419.3, "taker_buy_quote": 19209.7606 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 1.17, "high": 1.175, "low": 1.167, "close": 1.169, "volume": 97438.1, "close_time": 1774691999999, "quote_volume": 114035.7764, "trades": 792, "taker_buy_base": 66000.5, "taker_buy_quote": 77243.062 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 1.168, "high": 1.176, "low": 1.165, "close": 1.168, "volume": 26986.9, "close_time": 1774695599999, "quote_volume": 31572.0147, "trades": 352, "taker_buy_base": 12562.4, "taker_buy_quote": 14694.4662 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 1.167, "high": 1.173, "low": 1.165, "close": 1.168, "volume": 26563.7, "close_time": 1774699199999, "quote_volume": 31057.3991, "trades": 386, "taker_buy_base": 12941.1, "taker_buy_quote": 15128.8322 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.168, "high": 1.173, "low": 1.16, "close": 1.16, "volume": 73145.1, "close_time": 1774702799999, "quote_volume": 85226.744, "trades": 787, "taker_buy_base": 32125.7, "taker_buy_quote": 37446.281 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 1.16, "high": 1.181, "low": 1.159, "close": 1.173, "volume": 155645.1, "close_time": 1774706399999, "quote_volume": 182588.9565, "trades": 1078, "taker_buy_base": 111276.5, "taker_buy_quote": 130734.8305 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 1.173, "high": 1.176, "low": 1.168, "close": 1.169, "volume": 32792.7, "close_time": 1774709999999, "quote_volume": 38404.3553, "trades": 366, "taker_buy_base": 14890.7, "taker_buy_quote": 17445.0264 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 1.169, "high": 1.184, "low": 1.169, "close": 1.176, "volume": 50823.0, "close_time": 1774713599999, "quote_volume": 59873.1974, "trades": 690, "taker_buy_base": 25362.5, "taker_buy_quote": 29869.2227 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.176, "high": 1.182, "low": 1.176, "close": 1.181, "volume": 26321.2, "close_time": 1774717199999, "quote_volume": 31031.3382, "trades": 263, "taker_buy_base": 14293.5, "taker_buy_quote": 16852.5152 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 1.181, "high": 1.184, "low": 1.174, "close": 1.175, "volume": 29804.0, "close_time": 1774720799999, "quote_volume": 35083.8923, "trades": 309, "taker_buy_base": 8960.6, "taker_buy_quote": 10557.1411 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 1.176, "high": 1.178, "low": 1.175, "close": 1.176, "volume": 12333.8, "close_time": 1774724399999, "quote_volume": 14513.8377, "trades": 181, "taker_buy_base": 7027.7, "taker_buy_quote": 8269.9309 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 1.175, "high": 1.175, "low": 1.169, "close": 1.17, "volume": 27010.8, "close_time": 1774727999999, "quote_volume": 31654.6447, "trades": 249, "taker_buy_base": 15674.8, "taker_buy_quote": 18371.3302 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.17, "high": 1.174, "low": 1.167, "close": 1.168, "volume": 17872.0, "close_time": 1774731599999, "quote_volume": 20917.9852, "trades": 207, "taker_buy_base": 11694.4, "taker_buy_quote": 13691.3239 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 1.168, "high": 1.169, "low": 1.155, "close": 1.157, "volume": 32703.6, "close_time": 1774735199999, "quote_volume": 38025.1002, "trades": 373, "taker_buy_base": 10174.7, "taker_buy_quote": 11833.4368 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 1.157, "high": 1.159, "low": 1.155, "close": 1.157, "volume": 20401.9, "close_time": 1774738799999, "quote_volume": 23610.4305, "trades": 236, "taker_buy_base": 10781.1, "taker_buy_quote": 12479.9375 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 1.157, "high": 1.157, "low": 1.141, "close": 1.144, "volume": 123889.0, "close_time": 1774742399999, "quote_volume": 142080.1532, "trades": 976, "taker_buy_base": 35345.7, "taker_buy_quote": 40511.194 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.144, "high": 1.149, "low": 1.138, "close": 1.143, "volume": 64936.3, "close_time": 1774745999999, "quote_volume": 74218.3094, "trades": 654, "taker_buy_base": 40214.6, "taker_buy_quote": 45967.647 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.143, "high": 1.15, "low": 1.142, "close": 1.146, "volume": 27421.9, "close_time": 1774749599999, "quote_volume": 31430.0718, "trades": 236, "taker_buy_base": 14356.2, "taker_buy_quote": 16458.3717 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 1.145, "high": 1.149, "low": 1.142, "close": 1.146, "volume": 76026.1, "close_time": 1774753199999, "quote_volume": 87126.7472, "trades": 477, "taker_buy_base": 52001.9, "taker_buy_quote": 59587.7903 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 1.146, "high": 1.153, "low": 1.144, "close": 1.149, "volume": 16827.4, "close_time": 1774756799999, "quote_volume": 19338.1662, "trades": 159, "taker_buy_base": 9401.5, "taker_buy_quote": 10795.6549 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.149, "high": 1.149, "low": 1.141, "close": 1.141, "volume": 73526.1, "close_time": 1774760399999, "quote_volume": 84114.4032, "trades": 528, "taker_buy_base": 21299.4, "taker_buy_quote": 24358.3416 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 1.14, "high": 1.141, "low": 1.134, "close": 1.137, "volume": 46534.5, "close_time": 1774763999999, "quote_volume": 52956.8559, "trades": 569, "taker_buy_base": 23430.1, "taker_buy_quote": 26674.0105 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 1.137, "high": 1.14, "low": 1.134, "close": 1.137, "volume": 16426.8, "close_time": 1774767599999, "quote_volume": 18673.1047, "trades": 218, "taker_buy_base": 9682.1, "taker_buy_quote": 11008.3499 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 1.137, "high": 1.138, "low": 1.133, "close": 1.134, "volume": 27177.8, "close_time": 1774771199999, "quote_volume": 30859.0329, "trades": 222, "taker_buy_base": 12947.3, "taker_buy_quote": 14701.0247 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.133, "high": 1.138, "low": 1.131, "close": 1.133, "volume": 33589.0, "close_time": 1774774799999, "quote_volume": 38118.1724, "trades": 231, "taker_buy_base": 19254.7, "taker_buy_quote": 21853.2064 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 1.132, "high": 1.134, "low": 1.129, "close": 1.131, "volume": 41315.7, "close_time": 1774778399999, "quote_volume": 46738.6109, "trades": 336, "taker_buy_base": 19246.5, "taker_buy_quote": 21773.0092 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.13, "high": 1.132, "low": 1.123, "close": 1.126, "volume": 24335.5, "close_time": 1774781999999, "quote_volume": 27431.0031, "trades": 238, "taker_buy_base": 9475.3, "taker_buy_quote": 10681.1631 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 1.126, "high": 1.132, "low": 1.125, "close": 1.127, "volume": 40759.5, "close_time": 1774785599999, "quote_volume": 45997.1046, "trades": 303, "taker_buy_base": 20860.8, "taker_buy_quote": 23546.0861 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.126, "high": 1.127, "low": 1.119, "close": 1.124, "volume": 51325.2, "close_time": 1774789199999, "quote_volume": 57636.8801, "trades": 317, "taker_buy_base": 25791.7, "taker_buy_quote": 28979.8229 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.124, "high": 1.124, "low": 1.116, "close": 1.12, "volume": 58058.3, "close_time": 1774792799999, "quote_volume": 65012.6468, "trades": 524, "taker_buy_base": 31549.1, "taker_buy_quote": 35329.2921 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.119, "high": 1.123, "low": 1.115, "close": 1.116, "volume": 50607.6, "close_time": 1774796399999, "quote_volume": 56590.0818, "trades": 451, "taker_buy_base": 27484.4, "taker_buy_quote": 30745.3436 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.117, "high": 1.122, "low": 1.112, "close": 1.121, "volume": 74279.8, "close_time": 1774799999999, "quote_volume": 82928.1824, "trades": 463, "taker_buy_base": 38680.3, "taker_buy_quote": 43196.7458 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.12, "high": 1.123, "low": 1.117, "close": 1.117, "volume": 34732.7, "close_time": 1774803599999, "quote_volume": 38864.2436, "trades": 240, "taker_buy_base": 14381.9, "taker_buy_quote": 16096.1481 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 1.116, "high": 1.118, "low": 1.112, "close": 1.116, "volume": 31265.6, "close_time": 1774807199999, "quote_volume": 34833.2869, "trades": 285, "taker_buy_base": 18471.6, "taker_buy_quote": 20579.1764 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 1.116, "high": 1.122, "low": 1.114, "close": 1.12, "volume": 33136.4, "close_time": 1774810799999, "quote_volume": 37075.4331, "trades": 300, "taker_buy_base": 20472.3, "taker_buy_quote": 22911.0422 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 1.119, "high": 1.12, "low": 1.117, "close": 1.118, "volume": 11055.4, "close_time": 1774814399999, "quote_volume": 12366.8416, "trades": 91, "taker_buy_base": 5530.7, "taker_buy_quote": 6185.7701 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.118, "high": 1.128, "low": 1.118, "close": 1.124, "volume": 19989.7, "close_time": 1774817999999, "quote_volume": 22491.0823, "trades": 182, "taker_buy_base": 10148.1, "taker_buy_quote": 11415.1203 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 1.125, "high": 1.128, "low": 1.122, "close": 1.128, "volume": 7186.3, "close_time": 1774821599999, "quote_volume": 8084.1608, "trades": 101, "taker_buy_base": 3090.4, "taker_buy_quote": 3476.6411 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 1.127, "high": 1.127, "low": 1.091, "close": 1.11, "volume": 185789.1, "close_time": 1774825199999, "quote_volume": 204690.1193, "trades": 1830, "taker_buy_base": 74356.7, "taker_buy_quote": 81952.2358 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 1.109, "high": 1.118, "low": 1.109, "close": 1.111, "volume": 71115.5, "close_time": 1774828799999, "quote_volume": 79143.831, "trades": 809, "taker_buy_base": 26106.7, "taker_buy_quote": 29059.9663 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.112, "high": 1.133, "low": 1.111, "close": 1.126, "volume": 80450.9, "close_time": 1774832399999, "quote_volume": 90170.4345, "trades": 935, "taker_buy_base": 51923.4, "taker_buy_quote": 58239.5136 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 1.127, "high": 1.138, "low": 1.127, "close": 1.138, "volume": 43242.9, "close_time": 1774835999999, "quote_volume": 49047.7548, "trades": 669, "taker_buy_base": 24108.3, "taker_buy_quote": 27352.5142 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 1.138, "high": 1.152, "low": 1.137, "close": 1.142, "volume": 62352.0, "close_time": 1774839599999, "quote_volume": 71277.8835, "trades": 1006, "taker_buy_base": 27255.5, "taker_buy_quote": 31163.468 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 1.142, "high": 1.151, "low": 1.14, "close": 1.148, "volume": 36975.1, "close_time": 1774843199999, "quote_volume": 42300.8624, "trades": 336, "taker_buy_base": 25615.3, "taker_buy_quote": 29295.0063 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.148, "high": 1.159, "low": 1.148, "close": 1.154, "volume": 56028.6, "close_time": 1774846799999, "quote_volume": 64708.7788, "trades": 987, "taker_buy_base": 28437.5, "taker_buy_quote": 32846.8034 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 1.154, "high": 1.16, "low": 1.144, "close": 1.147, "volume": 168963.7, "close_time": 1774850399999, "quote_volume": 194154.4043, "trades": 1708, "taker_buy_base": 42952.5, "taker_buy_quote": 49373.2435 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 1.147, "high": 1.154, "low": 1.147, "close": 1.151, "volume": 22113.4, "close_time": 1774853999999, "quote_volume": 25455.2231, "trades": 466, "taker_buy_base": 7154.5, "taker_buy_quote": 8239.7669 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 1.151, "high": 1.159, "low": 1.15, "close": 1.158, "volume": 25822.4, "close_time": 1774857599999, "quote_volume": 29798.1892, "trades": 397, "taker_buy_base": 15824.2, "taker_buy_quote": 18270.7894 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.158, "high": 1.166, "low": 1.156, "close": 1.158, "volume": 52908.2, "close_time": 1774861199999, "quote_volume": 61324.4379, "trades": 768, "taker_buy_base": 27663.4, "taker_buy_quote": 32074.4588 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 1.157, "high": 1.157, "low": 1.146, "close": 1.147, "volume": 44476.8, "close_time": 1774864799999, "quote_volume": 51240.9386, "trades": 488, "taker_buy_base": 17449.6, "taker_buy_quote": 20109.8237 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 1.147, "high": 1.151, "low": 1.142, "close": 1.151, "volume": 33509.4, "close_time": 1774868399999, "quote_volume": 38416.0092, "trades": 198, "taker_buy_base": 19975.4, "taker_buy_quote": 22911.6875 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 1.15, "high": 1.159, "low": 1.146, "close": 1.149, "volume": 94739.9, "close_time": 1774871999999, "quote_volume": 109137.0733, "trades": 752, "taker_buy_base": 59611.9, "taker_buy_quote": 68706.4725 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.148, "high": 1.153, "low": 1.146, "close": 1.148, "volume": 25123.3, "close_time": 1774875599999, "quote_volume": 28875.9397, "trades": 226, "taker_buy_base": 11938.0, "taker_buy_quote": 13725.1452 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 1.147, "high": 1.151, "low": 1.138, "close": 1.138, "volume": 54382.7, "close_time": 1774879199999, "quote_volume": 62205.7067, "trades": 650, "taker_buy_base": 25278.9, "taker_buy_quote": 28950.6145 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 1.14, "high": 1.151, "low": 1.135, "close": 1.151, "volume": 43691.9, "close_time": 1774882799999, "quote_volume": 49901.8013, "trades": 392, "taker_buy_base": 26782.2, "taker_buy_quote": 30616.88 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 1.149, "high": 1.15, "low": 1.141, "close": 1.148, "volume": 46056.7, "close_time": 1774886399999, "quote_volume": 52804.4137, "trades": 219, "taker_buy_base": 23560.5, "taker_buy_quote": 27033.6528 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.147, "high": 1.147, "low": 1.13, "close": 1.134, "volume": 47570.7, "close_time": 1774889999999, "quote_volume": 53987.9421, "trades": 335, "taker_buy_base": 24484.7, "taker_buy_quote": 27782.161 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 1.135, "high": 1.137, "low": 1.124, "close": 1.128, "volume": 43144.6, "close_time": 1774893599999, "quote_volume": 48820.4287, "trades": 323, "taker_buy_base": 26089.2, "taker_buy_quote": 29524.9903 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 1.128, "high": 1.13, "low": 1.115, "close": 1.118, "volume": 41367.2, "close_time": 1774897199999, "quote_volume": 46387.5104, "trades": 379, "taker_buy_base": 17911.9, "taker_buy_quote": 20119.1056 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 1.118, "high": 1.118, "low": 1.107, "close": 1.113, "volume": 44067.6, "close_time": 1774900799999, "quote_volume": 48894.1278, "trades": 338, "taker_buy_base": 16716.6, "taker_buy_quote": 18553.7328 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.112, "high": 1.116, "low": 1.108, "close": 1.114, "volume": 29528.7, "close_time": 1774904399999, "quote_volume": 32866.6955, "trades": 208, "taker_buy_base": 15796.3, "taker_buy_quote": 17581.4895 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 1.114, "high": 1.124, "low": 1.113, "close": 1.116, "volume": 23897.0, "close_time": 1774907999999, "quote_volume": 26737.6564, "trades": 348, "taker_buy_base": 10174.2, "taker_buy_quote": 11380.484 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 1.117, "high": 1.121, "low": 1.114, "close": 1.118, "volume": 31717.1, "close_time": 1774911599999, "quote_volume": 35410.6185, "trades": 691, "taker_buy_base": 20916.9, "taker_buy_quote": 23356.8166 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 1.117, "high": 1.117, "low": 1.109, "close": 1.117, "volume": 43214.2, "close_time": 1774915199999, "quote_volume": 48107.5802, "trades": 371, "taker_buy_base": 25476.0, "taker_buy_quote": 28370.5013 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.117, "high": 1.128, "low": 1.114, "close": 1.125, "volume": 25378.3, "close_time": 1774918799999, "quote_volume": 28445.3191, "trades": 283, "taker_buy_base": 17855.2, "taker_buy_quote": 20021.9398 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 1.126, "high": 1.145, "low": 1.126, "close": 1.139, "volume": 53840.0, "close_time": 1774922399999, "quote_volume": 61068.5268, "trades": 808, "taker_buy_base": 28523.4, "taker_buy_quote": 32344.6811 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 1.138, "high": 1.142, "low": 1.135, "close": 1.138, "volume": 47942.6, "close_time": 1774925999999, "quote_volume": 54554.679, "trades": 615, "taker_buy_base": 21872.1, "taker_buy_quote": 24884.9664 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 1.137, "high": 1.138, "low": 1.131, "close": 1.132, "volume": 45298.4, "close_time": 1774929599999, "quote_volume": 51321.881, "trades": 545, "taker_buy_base": 20759.3, "taker_buy_quote": 23532.976 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.133, "high": 1.136, "low": 1.127, "close": 1.128, "volume": 30752.3, "close_time": 1774933199999, "quote_volume": 34770.5033, "trades": 579, "taker_buy_base": 17398.0, "taker_buy_quote": 19678.1493 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 1.128, "high": 1.129, "low": 1.124, "close": 1.128, "volume": 26870.5, "close_time": 1774936799999, "quote_volume": 30265.3788, "trades": 359, "taker_buy_base": 12115.2, "taker_buy_quote": 13648.692 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 1.127, "high": 1.131, "low": 1.12, "close": 1.128, "volume": 57778.1, "close_time": 1774940399999, "quote_volume": 65127.3465, "trades": 369, "taker_buy_base": 38893.9, "taker_buy_quote": 43873.5254 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 1.128, "high": 1.13, "low": 1.123, "close": 1.129, "volume": 14570.7, "close_time": 1774943999999, "quote_volume": 16413.6936, "trades": 184, "taker_buy_base": 6304.5, "taker_buy_quote": 7103.8693 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.13, "high": 1.13, "low": 1.112, "close": 1.118, "volume": 34472.0, "close_time": 1774947599999, "quote_volume": 38595.5877, "trades": 506, "taker_buy_base": 10260.9, "taker_buy_quote": 11490.9878 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 1.118, "high": 1.12, "low": 1.099, "close": 1.104, "volume": 87117.0, "close_time": 1774951199999, "quote_volume": 96705.2808, "trades": 839, "taker_buy_base": 37190.9, "taker_buy_quote": 41330.1423 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 1.104, "high": 1.111, "low": 1.099, "close": 1.101, "volume": 22315.0, "close_time": 1774954799999, "quote_volume": 24672.8956, "trades": 292, "taker_buy_base": 10419.9, "taker_buy_quote": 11520.7474 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 1.1, "high": 1.113, "low": 1.096, "close": 1.109, "volume": 75440.2, "close_time": 1774958399999, "quote_volume": 83217.6321, "trades": 623, "taker_buy_base": 44545.9, "taker_buy_quote": 49104.0552 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.111, "high": 1.111, "low": 1.098, "close": 1.101, "volume": 65723.7, "close_time": 1774961999999, "quote_volume": 72431.5577, "trades": 520, "taker_buy_base": 35055.1, "taker_buy_quote": 38630.9426 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 1.102, "high": 1.12, "low": 1.102, "close": 1.116, "volume": 49801.0, "close_time": 1774965599999, "quote_volume": 55400.1669, "trades": 245, "taker_buy_base": 34740.9, "taker_buy_quote": 38646.8114 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 1.116, "high": 1.125, "low": 1.107, "close": 1.112, "volume": 32313.9, "close_time": 1774969199999, "quote_volume": 36027.1239, "trades": 548, "taker_buy_base": 12791.3, "taker_buy_quote": 14294.3988 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 1.111, "high": 1.126, "low": 1.107, "close": 1.108, "volume": 104679.2, "close_time": 1774972799999, "quote_volume": 116960.3957, "trades": 578, "taker_buy_base": 50237.2, "taker_buy_quote": 56270.5819 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.108, "high": 1.127, "low": 1.108, "close": 1.118, "volume": 130909.1, "close_time": 1774976399999, "quote_volume": 147144.4855, "trades": 1347, "taker_buy_base": 87531.0, "taker_buy_quote": 98444.2717 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 1.118, "high": 1.129, "low": 1.107, "close": 1.109, "volume": 258192.1, "close_time": 1774979999999, "quote_volume": 289668.2414, "trades": 1136, "taker_buy_base": 130101.8, "taker_buy_quote": 146215.466 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 1.108, "high": 1.114, "low": 1.101, "close": 1.102, "volume": 87547.4, "close_time": 1774983599999, "quote_volume": 96923.4273, "trades": 738, "taker_buy_base": 41504.2, "taker_buy_quote": 45972.3754 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 1.103, "high": 1.104, "low": 1.084, "close": 1.095, "volume": 187120.7, "close_time": 1774987199999, "quote_volume": 204604.5909, "trades": 1433, "taker_buy_base": 103884.6, "taker_buy_quote": 113631.1708 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.095, "high": 1.103, "low": 1.094, "close": 1.101, "volume": 117494.3, "close_time": 1774990799999, "quote_volume": 129122.0408, "trades": 723, "taker_buy_base": 65585.4, "taker_buy_quote": 72103.3485 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 1.1, "high": 1.101, "low": 1.087, "close": 1.098, "volume": 176635.0, "close_time": 1774994399999, "quote_volume": 193286.6094, "trades": 1310, "taker_buy_base": 110477.6, "taker_buy_quote": 120872.4847 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 1.1, "high": 1.111, "low": 1.099, "close": 1.109, "volume": 91485.9, "close_time": 1774997999999, "quote_volume": 101100.9997, "trades": 719, "taker_buy_base": 57373.8, "taker_buy_quote": 63399.1567 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 1.11, "high": 1.115, "low": 1.107, "close": 1.115, "volume": 39854.3, "close_time": 1775001599999, "quote_volume": 44252.6119, "trades": 595, "taker_buy_base": 19839.7, "taker_buy_quote": 22029.3363 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.116, "high": 1.132, "low": 1.102, "close": 1.11, "volume": 423728.9, "close_time": 1775005199999, "quote_volume": 473579.5049, "trades": 2924, "taker_buy_base": 235829.2, "taker_buy_quote": 264071.9993 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 1.111, "high": 1.116, "low": 1.108, "close": 1.112, "volume": 38443.7, "close_time": 1775008799999, "quote_volume": 42782.5151, "trades": 327, "taker_buy_base": 18562.9, "taker_buy_quote": 20659.4828 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 1.113, "high": 1.114, "low": 1.107, "close": 1.111, "volume": 18175.0, "close_time": 1775012399999, "quote_volume": 20195.2745, "trades": 173, "taker_buy_base": 6348.0, "taker_buy_quote": 7054.9924 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 1.11, "high": 1.126, "low": 1.11, "close": 1.126, "volume": 40668.6, "close_time": 1775015999999, "quote_volume": 45539.8681, "trades": 416, "taker_buy_base": 19918.4, "taker_buy_quote": 22279.9569 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.125, "high": 1.126, "low": 1.116, "close": 1.12, "volume": 60763.3, "close_time": 1775019599999, "quote_volume": 68148.5826, "trades": 382, "taker_buy_base": 23140.6, "taker_buy_quote": 25969.2985 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 1.12, "high": 1.131, "low": 1.117, "close": 1.126, "volume": 55736.5, "close_time": 1775023199999, "quote_volume": 62746.5661, "trades": 362, "taker_buy_base": 29751.9, "taker_buy_quote": 33474.0062 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 1.127, "high": 1.15, "low": 1.127, "close": 1.144, "volume": 93106.0, "close_time": 1775026799999, "quote_volume": 106245.8382, "trades": 686, "taker_buy_base": 51175.7, "taker_buy_quote": 58365.3124 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 1.143, "high": 1.143, "low": 1.128, "close": 1.132, "volume": 73588.6, "close_time": 1775030399999, "quote_volume": 83601.219, "trades": 454, "taker_buy_base": 42778.0, "taker_buy_quote": 48616.6105 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.133, "high": 1.133, "low": 1.12, "close": 1.128, "volume": 101927.5, "close_time": 1775033999999, "quote_volume": 114853.7869, "trades": 554, "taker_buy_base": 35914.1, "taker_buy_quote": 40445.2806 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 1.128, "high": 1.131, "low": 1.121, "close": 1.125, "volume": 49808.0, "close_time": 1775037599999, "quote_volume": 56084.0276, "trades": 490, "taker_buy_base": 28028.3, "taker_buy_quote": 31544.2912 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 1.125, "high": 1.132, "low": 1.12, "close": 1.131, "volume": 45120.2, "close_time": 1775041199999, "quote_volume": 50802.442, "trades": 332, "taker_buy_base": 20451.7, "taker_buy_quote": 23061.0184 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 1.13, "high": 1.136, "low": 1.126, "close": 1.135, "volume": 41641.8, "close_time": 1775044799999, "quote_volume": 47072.8316, "trades": 321, "taker_buy_base": 21351.2, "taker_buy_quote": 24162.742 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.135, "high": 1.153, "low": 1.132, "close": 1.139, "volume": 143119.9, "close_time": 1775048399999, "quote_volume": 163381.205, "trades": 972, "taker_buy_base": 56952.2, "taker_buy_quote": 65053.1088 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 1.139, "high": 1.155, "low": 1.136, "close": 1.141, "volume": 101001.3, "close_time": 1775051999999, "quote_volume": 115716.3852, "trades": 758, "taker_buy_base": 52787.7, "taker_buy_quote": 60460.5094 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 1.142, "high": 1.159, "low": 1.142, "close": 1.155, "volume": 105173.3, "close_time": 1775055599999, "quote_volume": 121068.4771, "trades": 891, "taker_buy_base": 30495.2, "taker_buy_quote": 35129.2059 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 1.154, "high": 1.155, "low": 1.144, "close": 1.144, "volume": 31875.9, "close_time": 1775059199999, "quote_volume": 36587.8886, "trades": 511, "taker_buy_base": 17463.3, "taker_buy_quote": 20040.6417 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.143, "high": 1.143, "low": 1.133, "close": 1.14, "volume": 53528.8, "close_time": 1775062799999, "quote_volume": 60932.6861, "trades": 631, "taker_buy_base": 31780.6, "taker_buy_quote": 36188.9972 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 1.139, "high": 1.153, "low": 1.134, "close": 1.137, "volume": 126990.3, "close_time": 1775066399999, "quote_volume": 145576.1603, "trades": 740, "taker_buy_base": 68744.2, "taker_buy_quote": 78882.7362 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 1.138, "high": 1.146, "low": 1.135, "close": 1.14, "volume": 55353.4, "close_time": 1775069999999, "quote_volume": 63190.3808, "trades": 460, "taker_buy_base": 21855.0, "taker_buy_quote": 24957.3417 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 1.141, "high": 1.144, "low": 1.139, "close": 1.141, "volume": 13535.5, "close_time": 1775073599999, "quote_volume": 15440.2105, "trades": 198, "taker_buy_base": 8277.1, "taker_buy_quote": 9442.9615 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.141, "high": 1.141, "low": 1.134, "close": 1.137, "volume": 22689.5, "close_time": 1775077199999, "quote_volume": 25786.1515, "trades": 217, "taker_buy_base": 9942.5, "taker_buy_quote": 11299.7941 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 1.137, "high": 1.147, "low": 1.137, "close": 1.146, "volume": 25256.5, "close_time": 1775080799999, "quote_volume": 28884.5493, "trades": 354, "taker_buy_base": 15871.0, "taker_buy_quote": 18147.2223 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 1.146, "high": 1.148, "low": 1.137, "close": 1.139, "volume": 19793.6, "close_time": 1775084399999, "quote_volume": 22589.18, "trades": 338, "taker_buy_base": 8120.9, "taker_buy_quote": 9268.2752 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 1.138, "high": 1.139, "low": 1.132, "close": 1.135, "volume": 32768.8, "close_time": 1775087999999, "quote_volume": 37200.4422, "trades": 274, "taker_buy_base": 13141.6, "taker_buy_quote": 14921.2519 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.134, "high": 1.146, "low": 1.13, "close": 1.145, "volume": 30014.4, "close_time": 1775091599999, "quote_volume": 34166.6652, "trades": 296, "taker_buy_base": 16437.6, "taker_buy_quote": 18718.6444 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 1.145, "high": 1.145, "low": 1.108, "close": 1.113, "volume": 147221.7, "close_time": 1775095199999, "quote_volume": 165752.6205, "trades": 1338, "taker_buy_base": 52679.8, "taker_buy_quote": 59338.5432 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 1.112, "high": 1.114, "low": 1.096, "close": 1.098, "volume": 155409.2, "close_time": 1775098799999, "quote_volume": 170937.0314, "trades": 661, "taker_buy_base": 56248.9, "taker_buy_quote": 61967.6289 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 1.098, "high": 1.098, "low": 1.082, "close": 1.088, "volume": 113057.1, "close_time": 1775102399999, "quote_volume": 123280.2381, "trades": 669, "taker_buy_base": 66469.8, "taker_buy_quote": 72512.7403 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.087, "high": 1.087, "low": 1.075, "close": 1.078, "volume": 104687.6, "close_time": 1775105999999, "quote_volume": 113131.031, "trades": 599, "taker_buy_base": 54336.1, "taker_buy_quote": 58744.6237 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 1.078, "high": 1.087, "low": 1.077, "close": 1.085, "volume": 58038.6, "close_time": 1775109599999, "quote_volume": 62760.3112, "trades": 499, "taker_buy_base": 29676.5, "taker_buy_quote": 32104.7548 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 1.084, "high": 1.091, "low": 1.081, "close": 1.085, "volume": 22785.1, "close_time": 1775113199999, "quote_volume": 24717.5507, "trades": 317, "taker_buy_base": 6631.7, "taker_buy_quote": 7195.562 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 1.084, "high": 1.089, "low": 1.084, "close": 1.085, "volume": 33341.3, "close_time": 1775116799999, "quote_volume": 36220.131, "trades": 550, "taker_buy_base": 14925.1, "taker_buy_quote": 16212.8733 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.084, "high": 1.09, "low": 1.081, "close": 1.086, "volume": 146582.3, "close_time": 1775120399999, "quote_volume": 158968.1523, "trades": 1064, "taker_buy_base": 38127.6, "taker_buy_quote": 41382.3343 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 1.087, "high": 1.089, "low": 1.083, "close": 1.086, "volume": 78747.3, "close_time": 1775123999999, "quote_volume": 85454.1312, "trades": 600, "taker_buy_base": 32334.0, "taker_buy_quote": 35114.1393 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 1.085, "high": 1.088, "low": 1.08, "close": 1.08, "volume": 75694.3, "close_time": 1775127599999, "quote_volume": 81995.0439, "trades": 517, "taker_buy_base": 27198.6, "taker_buy_quote": 29480.2255 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 1.08, "high": 1.084, "low": 1.077, "close": 1.079, "volume": 162823.3, "close_time": 1775131199999, "quote_volume": 175663.8281, "trades": 1323, "taker_buy_base": 48355.0, "taker_buy_quote": 52224.098 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.079, "high": 1.083, "low": 1.077, "close": 1.079, "volume": 72683.6, "close_time": 1775134799999, "quote_volume": 78591.5847, "trades": 435, "taker_buy_base": 53970.2, "taker_buy_quote": 58375.6497 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 1.08, "high": 1.082, "low": 1.069, "close": 1.078, "volume": 138423.8, "close_time": 1775138399999, "quote_volume": 149135.4542, "trades": 941, "taker_buy_base": 56642.3, "taker_buy_quote": 61050.665 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 1.077, "high": 1.103, "low": 1.074, "close": 1.099, "volume": 246173.4, "close_time": 1775141999999, "quote_volume": 268357.3876, "trades": 1592, "taker_buy_base": 132171.8, "taker_buy_quote": 144402.5134 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 1.099, "high": 1.102, "low": 1.087, "close": 1.096, "volume": 133242.5, "close_time": 1775145599999, "quote_volume": 145953.9432, "trades": 848, "taker_buy_base": 79244.9, "taker_buy_quote": 86923.6683 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.095, "high": 1.103, "low": 1.084, "close": 1.086, "volume": 226186.6, "close_time": 1775149199999, "quote_volume": 246925.6191, "trades": 1879, "taker_buy_base": 90296.8, "taker_buy_quote": 98625.4257 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 1.086, "high": 1.097, "low": 1.08, "close": 1.083, "volume": 47431.5, "close_time": 1775152799999, "quote_volume": 51595.6408, "trades": 467, "taker_buy_base": 24921.2, "taker_buy_quote": 27123.8834 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 1.084, "high": 1.086, "low": 1.08, "close": 1.083, "volume": 26038.3, "close_time": 1775156399999, "quote_volume": 28176.2382, "trades": 406, "taker_buy_base": 13147.8, "taker_buy_quote": 14227.0605 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 1.083, "high": 1.09, "low": 1.082, "close": 1.088, "volume": 47158.1, "close_time": 1775159999999, "quote_volume": 51271.6612, "trades": 412, "taker_buy_base": 32051.6, "taker_buy_quote": 34843.5194 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.088, "high": 1.094, "low": 1.086, "close": 1.087, "volume": 54238.6, "close_time": 1775163599999, "quote_volume": 59059.3665, "trades": 307, "taker_buy_base": 37183.2, "taker_buy_quote": 40487.8258 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 1.087, "high": 1.087, "low": 1.08, "close": 1.081, "volume": 35664.2, "close_time": 1775167199999, "quote_volume": 38578.9066, "trades": 189, "taker_buy_base": 23377.6, "taker_buy_quote": 25289.6789 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 1.082, "high": 1.084, "low": 1.077, "close": 1.082, "volume": 57739.5, "close_time": 1775170799999, "quote_volume": 62391.1544, "trades": 385, "taker_buy_base": 36367.2, "taker_buy_quote": 39304.5759 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 1.082, "high": 1.084, "low": 1.076, "close": 1.084, "volume": 71870.9, "close_time": 1775174399999, "quote_volume": 77556.14, "trades": 1142, "taker_buy_base": 40156.9, "taker_buy_quote": 43338.8197 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.084, "high": 1.087, "low": 1.081, "close": 1.084, "volume": 49044.0, "close_time": 1775177999999, "quote_volume": 53097.0886, "trades": 514, "taker_buy_base": 31875.4, "taker_buy_quote": 34499.3791 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 1.084, "high": 1.089, "low": 1.081, "close": 1.082, "volume": 29316.0, "close_time": 1775181599999, "quote_volume": 31782.0821, "trades": 488, "taker_buy_base": 10870.5, "taker_buy_quote": 11788.3662 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 1.082, "high": 1.089, "low": 1.077, "close": 1.083, "volume": 24920.5, "close_time": 1775185199999, "quote_volume": 26981.2066, "trades": 372, "taker_buy_base": 16592.1, "taker_buy_quote": 17959.6522 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 1.084, "high": 1.09, "low": 1.079, "close": 1.079, "volume": 15111.5, "close_time": 1775188799999, "quote_volume": 16388.1805, "trades": 295, "taker_buy_base": 6215.2, "taker_buy_quote": 6733.0895 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.078, "high": 1.093, "low": 1.078, "close": 1.091, "volume": 62937.7, "close_time": 1775192399999, "quote_volume": 68516.8919, "trades": 598, "taker_buy_base": 27679.6, "taker_buy_quote": 30120.8385 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 1.091, "high": 1.1, "low": 1.089, "close": 1.09, "volume": 36147.2, "close_time": 1775195999999, "quote_volume": 39581.5953, "trades": 563, "taker_buy_base": 14532.7, "taker_buy_quote": 15921.2725 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 1.09, "high": 1.101, "low": 1.088, "close": 1.099, "volume": 42731.7, "close_time": 1775199599999, "quote_volume": 46816.0013, "trades": 476, "taker_buy_base": 15890.3, "taker_buy_quote": 17394.7636 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 1.098, "high": 1.101, "low": 1.094, "close": 1.096, "volume": 34577.8, "close_time": 1775203199999, "quote_volume": 37929.2985, "trades": 364, "taker_buy_base": 14860.5, "taker_buy_quote": 16307.3761 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.097, "high": 1.103, "low": 1.093, "close": 1.094, "volume": 18797.4, "close_time": 1775206799999, "quote_volume": 20653.7127, "trades": 246, "taker_buy_base": 8284.3, "taker_buy_quote": 9103.4292 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 1.095, "high": 1.098, "low": 1.092, "close": 1.098, "volume": 21177.4, "close_time": 1775210399999, "quote_volume": 23189.316, "trades": 209, "taker_buy_base": 10647.2, "taker_buy_quote": 11660.0206 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 1.098, "high": 1.099, "low": 1.088, "close": 1.094, "volume": 27371.0, "close_time": 1775213999999, "quote_volume": 29896.1322, "trades": 205, "taker_buy_base": 8689.3, "taker_buy_quote": 9488.228 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 1.093, "high": 1.095, "low": 1.088, "close": 1.09, "volume": 109875.9, "close_time": 1775217599999, "quote_volume": 119758.0197, "trades": 467, "taker_buy_base": 26572.3, "taker_buy_quote": 28978.8469 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.09, "high": 1.1, "low": 1.079, "close": 1.081, "volume": 154253.4, "close_time": 1775221199999, "quote_volume": 168040.6496, "trades": 1207, "taker_buy_base": 93537.7, "taker_buy_quote": 101951.5944 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 1.082, "high": 1.083, "low": 1.076, "close": 1.083, "volume": 32014.3, "close_time": 1775224799999, "quote_volume": 34565.2383, "trades": 412, "taker_buy_base": 16464.8, "taker_buy_quote": 17785.8493 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 1.084, "high": 1.086, "low": 1.08, "close": 1.081, "volume": 32798.3, "close_time": 1775228399999, "quote_volume": 35495.7277, "trades": 218, "taker_buy_base": 16409.9, "taker_buy_quote": 17756.3455 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 1.081, "high": 1.084, "low": 1.078, "close": 1.08, "volume": 27636.2, "close_time": 1775231999999, "quote_volume": 29880.9244, "trades": 225, "taker_buy_base": 15473.0, "taker_buy_quote": 16736.9336 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.079, "high": 1.086, "low": 1.079, "close": 1.085, "volume": 17180.8, "close_time": 1775235599999, "quote_volume": 18595.8545, "trades": 178, "taker_buy_base": 8464.7, "taker_buy_quote": 9164.2965 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 1.085, "high": 1.088, "low": 1.073, "close": 1.073, "volume": 47969.8, "close_time": 1775239199999, "quote_volume": 51647.8743, "trades": 384, "taker_buy_base": 14432.3, "taker_buy_quote": 15542.0314 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 1.074, "high": 1.074, "low": 1.065, "close": 1.066, "volume": 84690.6, "close_time": 1775242799999, "quote_volume": 90546.8087, "trades": 529, "taker_buy_base": 46065.8, "taker_buy_quote": 49268.5143 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 1.067, "high": 1.067, "low": 1.057, "close": 1.064, "volume": 75204.6, "close_time": 1775246399999, "quote_volume": 79863.6137, "trades": 479, "taker_buy_base": 41603.7, "taker_buy_quote": 44216.9595 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.065, "high": 1.071, "low": 1.065, "close": 1.069, "volume": 24647.9, "close_time": 1775249999999, "quote_volume": 26343.3791, "trades": 197, "taker_buy_base": 12536.6, "taker_buy_quote": 13397.7713 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 1.069, "high": 1.071, "low": 1.065, "close": 1.067, "volume": 11466.3, "close_time": 1775253599999, "quote_volume": 12245.7475, "trades": 156, "taker_buy_base": 5519.0, "taker_buy_quote": 5893.2041 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 1.067, "high": 1.067, "low": 1.06, "close": 1.061, "volume": 23364.5, "close_time": 1775257199999, "quote_volume": 24814.0686, "trades": 188, "taker_buy_base": 10923.0, "taker_buy_quote": 11603.3686 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 1.061, "high": 1.068, "low": 1.06, "close": 1.067, "volume": 29742.7, "close_time": 1775260799999, "quote_volume": 31602.5373, "trades": 211, "taker_buy_base": 16179.2, "taker_buy_quote": 17190.4042 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.067, "high": 1.069, "low": 1.062, "close": 1.063, "volume": 45058.4, "close_time": 1775264399999, "quote_volume": 47975.2973, "trades": 368, "taker_buy_base": 22662.8, "taker_buy_quote": 24136.1678 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 1.062, "high": 1.067, "low": 1.06, "close": 1.063, "volume": 29662.8, "close_time": 1775267999999, "quote_volume": 31552.6642, "trades": 214, "taker_buy_base": 14912.5, "taker_buy_quote": 15860.2431 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 1.064, "high": 1.067, "low": 1.06, "close": 1.06, "volume": 22816.0, "close_time": 1775271599999, "quote_volume": 24269.5575, "trades": 180, "taker_buy_base": 12479.7, "taker_buy_quote": 13275.4257 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 1.061, "high": 1.066, "low": 1.061, "close": 1.062, "volume": 75264.8, "close_time": 1775275199999, "quote_volume": 80014.453, "trades": 277, "taker_buy_base": 45942.9, "taker_buy_quote": 48856.3337 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.061, "high": 1.066, "low": 1.061, "close": 1.063, "volume": 10367.3, "close_time": 1775278799999, "quote_volume": 11027.4775, "trades": 103, "taker_buy_base": 5767.6, "taker_buy_quote": 6135.4094 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 1.064, "high": 1.064, "low": 1.058, "close": 1.059, "volume": 97336.0, "close_time": 1775282399999, "quote_volume": 103210.5334, "trades": 340, "taker_buy_base": 36058.5, "taker_buy_quote": 38274.272 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 1.059, "high": 1.062, "low": 1.05, "close": 1.06, "volume": 64537.5, "close_time": 1775285999999, "quote_volume": 68085.8994, "trades": 418, "taker_buy_base": 30102.4, "taker_buy_quote": 31778.7377 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 1.06, "high": 1.06, "low": 1.051, "close": 1.054, "volume": 41894.9, "close_time": 1775289599999, "quote_volume": 44144.8398, "trades": 226, "taker_buy_base": 19138.5, "taker_buy_quote": 20156.1912 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.054, "high": 1.054, "low": 1.045, "close": 1.048, "volume": 95396.2, "close_time": 1775293199999, "quote_volume": 99986.7172, "trades": 461, "taker_buy_base": 47838.4, "taker_buy_quote": 50126.7509 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 1.048, "high": 1.05, "low": 1.041, "close": 1.047, "volume": 75878.3, "close_time": 1775296799999, "quote_volume": 79332.0543, "trades": 405, "taker_buy_base": 39592.9, "taker_buy_quote": 41409.5156 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 1.047, "high": 1.048, "low": 1.044, "close": 1.046, "volume": 36068.1, "close_time": 1775300399999, "quote_volume": 37707.3213, "trades": 259, "taker_buy_base": 18548.7, "taker_buy_quote": 19389.0539 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 1.047, "high": 1.048, "low": 1.04, "close": 1.043, "volume": 30650.1, "close_time": 1775303999999, "quote_volume": 31987.5028, "trades": 201, "taker_buy_base": 14020.7, "taker_buy_quote": 14638.0832 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.043, "high": 1.044, "low": 1.04, "close": 1.042, "volume": 47180.5, "close_time": 1775307599999, "quote_volume": 49165.0121, "trades": 274, "taker_buy_base": 14936.0, "taker_buy_quote": 15570.7185 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 1.041, "high": 1.046, "low": 1.038, "close": 1.043, "volume": 59125.6, "close_time": 1775311199999, "quote_volume": 61623.9615, "trades": 350, "taker_buy_base": 33485.9, "taker_buy_quote": 34919.8575 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 1.043, "high": 1.048, "low": 1.036, "close": 1.048, "volume": 137390.3, "close_time": 1775314799999, "quote_volume": 142893.5673, "trades": 646, "taker_buy_base": 61302.5, "taker_buy_quote": 63797.4766 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 1.049, "high": 1.059, "low": 1.048, "close": 1.053, "volume": 119764.3, "close_time": 1775318399999, "quote_volume": 126141.42, "trades": 942, "taker_buy_base": 84316.5, "taker_buy_quote": 88816.8099 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.053, "high": 1.054, "low": 1.042, "close": 1.043, "volume": 79378.1, "close_time": 1775321999999, "quote_volume": 83250.1686, "trades": 1928, "taker_buy_base": 31794.4, "taker_buy_quote": 33370.058 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 1.043, "high": 1.051, "low": 1.042, "close": 1.049, "volume": 38463.7, "close_time": 1775325599999, "quote_volume": 40282.6314, "trades": 1484, "taker_buy_base": 11641.9, "taker_buy_quote": 12188.0983 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 1.049, "high": 1.052, "low": 1.047, "close": 1.05, "volume": 67082.5, "close_time": 1775329199999, "quote_volume": 70383.407, "trades": 2269, "taker_buy_base": 23998.6, "taker_buy_quote": 25181.6824 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 1.049, "high": 1.061, "low": 1.049, "close": 1.059, "volume": 80134.7, "close_time": 1775332799999, "quote_volume": 84731.747, "trades": 626, "taker_buy_base": 51858.7, "taker_buy_quote": 54833.5972 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.059, "high": 1.059, "low": 1.053, "close": 1.054, "volume": 21980.5, "close_time": 1775336399999, "quote_volume": 23195.133, "trades": 152, "taker_buy_base": 7862.2, "taker_buy_quote": 8297.4408 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 1.054, "high": 1.06, "low": 1.052, "close": 1.057, "volume": 20112.2, "close_time": 1775339999999, "quote_volume": 21220.9661, "trades": 311, "taker_buy_base": 11382.1, "taker_buy_quote": 12016.506 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 1.056, "high": 1.058, "low": 1.053, "close": 1.056, "volume": 38955.6, "close_time": 1775343599999, "quote_volume": 41109.5566, "trades": 267, "taker_buy_base": 19964.1, "taker_buy_quote": 21067.7183 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 1.056, "high": 1.06, "low": 1.053, "close": 1.057, "volume": 30319.7, "close_time": 1775347199999, "quote_volume": 31970.6917, "trades": 246, "taker_buy_base": 18015.8, "taker_buy_quote": 18992.9087 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.057, "high": 1.058, "low": 1.048, "close": 1.05, "volume": 23426.3, "close_time": 1775350799999, "quote_volume": 24683.6183, "trades": 315, "taker_buy_base": 14874.2, "taker_buy_quote": 15668.9378 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 1.05, "high": 1.051, "low": 1.036, "close": 1.036, "volume": 94666.4, "close_time": 1775354399999, "quote_volume": 98505.9359, "trades": 650, "taker_buy_base": 41010.5, "taker_buy_quote": 42667.6234 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 1.037, "high": 1.038, "low": 1.032, "close": 1.038, "volume": 53084.5, "close_time": 1775357999999, "quote_volume": 54929.943, "trades": 339, "taker_buy_base": 30514.0, "taker_buy_quote": 31573.2816 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 1.037, "high": 1.037, "low": 1.02, "close": 1.025, "volume": 1172894.8, "close_time": 1775361599999, "quote_volume": 1201438.2026, "trades": 5668, "taker_buy_base": 399547.0, "taker_buy_quote": 409586.7687 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.025, "high": 1.025, "low": 1.011, "close": 1.014, "volume": 265261.5, "close_time": 1775365199999, "quote_volume": 269975.6724, "trades": 1192, "taker_buy_base": 133190.1, "taker_buy_quote": 135659.4725 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 1.013, "high": 1.019, "low": 1.007, "close": 1.007, "volume": 101185.1, "close_time": 1775368799999, "quote_volume": 102408.9421, "trades": 586, "taker_buy_base": 49502.4, "taker_buy_quote": 50099.9599 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 1.008, "high": 1.008, "low": 0.999, "close": 1.003, "volume": 188946.9, "close_time": 1775372399999, "quote_volume": 189363.738, "trades": 900, "taker_buy_base": 80092.2, "taker_buy_quote": 80303.45 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 1.004, "high": 1.009, "low": 1.0, "close": 1.001, "volume": 70256.8, "close_time": 1775375999999, "quote_volume": 70500.0441, "trades": 456, "taker_buy_base": 33616.2, "taker_buy_quote": 33739.8104 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.002, "high": 1.003, "low": 1.0, "close": 1.001, "volume": 36958.3, "close_time": 1775379599999, "quote_volume": 37001.2447, "trades": 208, "taker_buy_base": 18410.9, "taker_buy_quote": 18431.9038 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 1.001, "high": 1.004, "low": 0.999, "close": 1.0, "volume": 70346.9, "close_time": 1775383199999, "quote_volume": 70436.4312, "trades": 270, "taker_buy_base": 31308.4, "taker_buy_quote": 31350.7935 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 1.0, "high": 1.001, "low": 0.989, "close": 0.991, "volume": 111282.0, "close_time": 1775386799999, "quote_volume": 110726.9023, "trades": 595, "taker_buy_base": 45292.6, "taker_buy_quote": 45062.3272 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.99, "high": 0.991, "low": 0.979, "close": 0.985, "volume": 203818.2, "close_time": 1775390399999, "quote_volume": 200438.1477, "trades": 826, "taker_buy_base": 102946.5, "taker_buy_quote": 101197.3496 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.985, "high": 0.987, "low": 0.969, "close": 0.976, "volume": 393923.7, "close_time": 1775393999999, "quote_volume": 385205.6957, "trades": 1293, "taker_buy_base": 146580.2, "taker_buy_quote": 143143.6413 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.976, "high": 0.979, "low": 0.969, "close": 0.977, "volume": 103118.3, "close_time": 1775397599999, "quote_volume": 100414.0412, "trades": 608, "taker_buy_base": 48374.4, "taker_buy_quote": 47093.2252 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.977, "high": 0.996, "low": 0.977, "close": 0.993, "volume": 411155.2, "close_time": 1775401199999, "quote_volume": 405537.9295, "trades": 1277, "taker_buy_base": 260328.1, "taker_buy_quote": 256489.7321 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.992, "high": 1.002, "low": 0.985, "close": 0.991, "volume": 172144.7, "close_time": 1775404799999, "quote_volume": 170749.3413, "trades": 2180, "taker_buy_base": 90599.2, "taker_buy_quote": 89850.1143 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.992, "high": 0.996, "low": 0.977, "close": 0.979, "volume": 190464.5, "close_time": 1775408399999, "quote_volume": 188136.3594, "trades": 4327, "taker_buy_base": 94593.2, "taker_buy_quote": 93398.7999 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.979, "high": 0.991, "low": 0.979, "close": 0.988, "volume": 84896.2, "close_time": 1775411999999, "quote_volume": 83834.7238, "trades": 954, "taker_buy_base": 42406.7, "taker_buy_quote": 41849.2086 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.988, "high": 0.99, "low": 0.984, "close": 0.986, "volume": 60994.8, "close_time": 1775415599999, "quote_volume": 60167.2793, "trades": 656, "taker_buy_base": 31445.2, "taker_buy_quote": 31002.184 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.987, "high": 0.988, "low": 0.979, "close": 0.985, "volume": 85653.0, "close_time": 1775419199999, "quote_volume": 84179.9375, "trades": 393, "taker_buy_base": 47131.4, "taker_buy_quote": 46311.1417 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.985, "high": 0.998, "low": 0.983, "close": 0.994, "volume": 151291.4, "close_time": 1775422799999, "quote_volume": 149995.2194, "trades": 761, "taker_buy_base": 69231.1, "taker_buy_quote": 68576.8063 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.994, "high": 1.0, "low": 0.991, "close": 0.997, "volume": 63661.2, "close_time": 1775426399999, "quote_volume": 63407.5216, "trades": 482, "taker_buy_base": 25933.7, "taker_buy_quote": 25829.0995 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.998, "high": 1.014, "low": 0.996, "close": 1.013, "volume": 106316.8, "close_time": 1775429999999, "quote_volume": 106597.8693, "trades": 1189, "taker_buy_base": 42957.6, "taker_buy_quote": 43172.1425 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 1.014, "high": 1.021, "low": 1.009, "close": 1.017, "volume": 159714.4, "close_time": 1775433599999, "quote_volume": 161997.9689, "trades": 1645, "taker_buy_base": 77642.6, "taker_buy_quote": 78764.8674 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.017, "high": 1.029, "low": 1.017, "close": 1.022, "volume": 165377.8, "close_time": 1775437199999, "quote_volume": 169124.4379, "trades": 1267, "taker_buy_base": 68336.6, "taker_buy_quote": 69879.9049 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 1.022, "high": 1.037, "low": 1.022, "close": 1.031, "volume": 135762.9, "close_time": 1775440799999, "quote_volume": 139818.5655, "trades": 1306, "taker_buy_base": 64125.4, "taker_buy_quote": 66038.7364 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 1.032, "high": 1.048, "low": 1.032, "close": 1.043, "volume": 79436.1, "close_time": 1775444399999, "quote_volume": 82820.2863, "trades": 921, "taker_buy_base": 34068.5, "taker_buy_quote": 35485.3092 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 1.044, "high": 1.054, "low": 1.042, "close": 1.045, "volume": 196317.1, "close_time": 1775447999999, "quote_volume": 205580.9908, "trades": 2237, "taker_buy_base": 81520.6, "taker_buy_quote": 85332.9615 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.046, "high": 1.056, "low": 1.043, "close": 1.049, "volume": 100605.3, "close_time": 1775451599999, "quote_volume": 105292.5406, "trades": 1058, "taker_buy_base": 42664.1, "taker_buy_quote": 44654.4684 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 1.049, "high": 1.06, "low": 1.048, "close": 1.056, "volume": 77152.3, "close_time": 1775455199999, "quote_volume": 81340.3905, "trades": 963, "taker_buy_base": 40465.1, "taker_buy_quote": 42661.1514 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 1.056, "high": 1.063, "low": 1.039, "close": 1.048, "volume": 187263.6, "close_time": 1775458799999, "quote_volume": 196788.6584, "trades": 1280, "taker_buy_base": 100288.1, "taker_buy_quote": 105268.5467 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 1.048, "high": 1.053, "low": 1.041, "close": 1.051, "volume": 70677.4, "close_time": 1775462399999, "quote_volume": 74002.6175, "trades": 415, "taker_buy_base": 40481.6, "taker_buy_quote": 42370.7835 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.051, "high": 1.058, "low": 1.05, "close": 1.053, "volume": 69400.2, "close_time": 1775465999999, "quote_volume": 73059.3582, "trades": 793, "taker_buy_base": 30081.4, "taker_buy_quote": 31665.6574 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 1.053, "high": 1.076, "low": 1.053, "close": 1.071, "volume": 594884.5, "close_time": 1775469599999, "quote_volume": 635376.336, "trades": 6251, "taker_buy_base": 379120.6, "taker_buy_quote": 405133.3291 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 1.071, "high": 1.073, "low": 1.062, "close": 1.068, "volume": 115420.3, "close_time": 1775473199999, "quote_volume": 123194.666, "trades": 784, "taker_buy_base": 58444.6, "taker_buy_quote": 62402.8927 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 1.067, "high": 1.085, "low": 1.064, "close": 1.069, "volume": 524789.0, "close_time": 1775476799999, "quote_volume": 565266.3271, "trades": 4601, "taker_buy_base": 304106.1, "taker_buy_quote": 327840.4169 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.069, "high": 1.079, "low": 1.066, "close": 1.071, "volume": 274235.1, "close_time": 1775480399999, "quote_volume": 293733.4266, "trades": 1404, "taker_buy_base": 130326.9, "taker_buy_quote": 139578.1686 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 1.071, "high": 1.071, "low": 1.056, "close": 1.061, "volume": 186056.9, "close_time": 1775483999999, "quote_volume": 197877.4753, "trades": 1428, "taker_buy_base": 97942.3, "taker_buy_quote": 104146.0834 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 1.06, "high": 1.073, "low": 1.058, "close": 1.064, "volume": 143750.8, "close_time": 1775487599999, "quote_volume": 153137.7998, "trades": 1952, "taker_buy_base": 67882.9, "taker_buy_quote": 72376.0763 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 1.064, "high": 1.065, "low": 1.055, "close": 1.058, "volume": 90159.5, "close_time": 1775491199999, "quote_volume": 95444.1908, "trades": 515, "taker_buy_base": 49070.0, "taker_buy_quote": 51948.8935 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.059, "high": 1.062, "low": 1.049, "close": 1.05, "volume": 59778.2, "close_time": 1775494799999, "quote_volume": 63207.5976, "trades": 406, "taker_buy_base": 38101.5, "taker_buy_quote": 40300.313 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 1.051, "high": 1.051, "low": 1.044, "close": 1.047, "volume": 82725.4, "close_time": 1775498399999, "quote_volume": 86621.8986, "trades": 508, "taker_buy_base": 31179.7, "taker_buy_quote": 32645.3121 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 1.047, "high": 1.054, "low": 1.044, "close": 1.05, "volume": 36018.3, "close_time": 1775501999999, "quote_volume": 37830.1774, "trades": 376, "taker_buy_base": 22312.2, "taker_buy_quote": 23433.5467 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 1.05, "high": 1.05, "low": 1.034, "close": 1.037, "volume": 110514.0, "close_time": 1775505599999, "quote_volume": 114743.3206, "trades": 447, "taker_buy_base": 57528.9, "taker_buy_quote": 59716.4492 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.037, "high": 1.04, "low": 1.034, "close": 1.038, "volume": 52432.2, "close_time": 1775509199999, "quote_volume": 54339.8402, "trades": 360, "taker_buy_base": 26331.5, "taker_buy_quote": 27295.7213 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 1.037, "high": 1.038, "low": 1.025, "close": 1.026, "volume": 71388.7, "close_time": 1775512799999, "quote_volume": 73709.6201, "trades": 549, "taker_buy_base": 33102.5, "taker_buy_quote": 34185.7017 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 1.026, "high": 1.031, "low": 1.019, "close": 1.02, "volume": 67316.2, "close_time": 1775516399999, "quote_volume": 69044.9903, "trades": 637, "taker_buy_base": 27756.9, "taker_buy_quote": 28477.9998 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 1.02, "high": 1.021, "low": 1.01, "close": 1.014, "volume": 131061.2, "close_time": 1775519999999, "quote_volume": 132990.4348, "trades": 1291, "taker_buy_base": 64332.7, "taker_buy_quote": 65280.6348 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.015, "high": 1.019, "low": 1.002, "close": 1.002, "volume": 210070.6, "close_time": 1775523599999, "quote_volume": 211637.8064, "trades": 1228, "taker_buy_base": 70908.2, "taker_buy_quote": 71524.3779 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 1.002, "high": 1.01, "low": 0.997, "close": 1.0, "volume": 77351.4, "close_time": 1775527199999, "quote_volume": 77553.0292, "trades": 635, "taker_buy_base": 29107.6, "taker_buy_quote": 29232.247 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 1.0, "high": 1.008, "low": 0.998, "close": 1.002, "volume": 97534.9, "close_time": 1775530799999, "quote_volume": 97675.3561, "trades": 587, "taker_buy_base": 34029.4, "taker_buy_quote": 34077.7706 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 1.002, "high": 1.007, "low": 0.998, "close": 1.002, "volume": 66694.2, "close_time": 1775534399999, "quote_volume": 66868.7283, "trades": 436, "taker_buy_base": 36476.6, "taker_buy_quote": 36581.0633 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.002, "high": 1.015, "low": 1.002, "close": 1.011, "volume": 156747.1, "close_time": 1775537999999, "quote_volume": 157655.327, "trades": 1774, "taker_buy_base": 93676.1, "taker_buy_quote": 94208.3856 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 1.01, "high": 1.011, "low": 0.997, "close": 1.0, "volume": 104007.6, "close_time": 1775541599999, "quote_volume": 104251.7325, "trades": 341, "taker_buy_base": 22863.3, "taker_buy_quote": 22895.6909 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.999, "high": 1.007, "low": 0.999, "close": 1.003, "volume": 37760.0, "close_time": 1775545199999, "quote_volume": 37896.8108, "trades": 382, "taker_buy_base": 19105.9, "taker_buy_quote": 19174.0033 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 1.003, "high": 1.007, "low": 0.998, "close": 1.006, "volume": 45060.5, "close_time": 1775548799999, "quote_volume": 45183.3055, "trades": 391, "taker_buy_base": 24111.7, "taker_buy_quote": 24185.8531 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.006, "high": 1.014, "low": 1.004, "close": 1.006, "volume": 62464.9, "close_time": 1775552399999, "quote_volume": 63016.2907, "trades": 433, "taker_buy_base": 28611.8, "taker_buy_quote": 28870.9116 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 1.006, "high": 1.012, "low": 1.005, "close": 1.011, "volume": 47705.5, "close_time": 1775555999999, "quote_volume": 48157.8033, "trades": 263, "taker_buy_base": 28995.3, "taker_buy_quote": 29280.6526 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 1.011, "high": 1.013, "low": 0.995, "close": 0.997, "volume": 95558.0, "close_time": 1775559599999, "quote_volume": 95886.3352, "trades": 869, "taker_buy_base": 38383.6, "taker_buy_quote": 38506.741 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.997, "high": 1.0, "low": 0.992, "close": 0.997, "volume": 69523.3, "close_time": 1775563199999, "quote_volume": 69293.3932, "trades": 489, "taker_buy_base": 36621.5, "taker_buy_quote": 36519.9798 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.997, "high": 0.997, "low": 0.981, "close": 0.984, "volume": 419299.4, "close_time": 1775566799999, "quote_volume": 413494.5383, "trades": 1464, "taker_buy_base": 163468.1, "taker_buy_quote": 161202.6943 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.985, "high": 0.988, "low": 0.977, "close": 0.979, "volume": 108143.1, "close_time": 1775570399999, "quote_volume": 106058.2447, "trades": 921, "taker_buy_base": 52310.4, "taker_buy_quote": 51335.1637 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.979, "high": 0.993, "low": 0.979, "close": 0.987, "volume": 306610.3, "close_time": 1775573999999, "quote_volume": 301991.0565, "trades": 871, "taker_buy_base": 223673.3, "taker_buy_quote": 220196.4689 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.987, "high": 0.999, "low": 0.985, "close": 0.992, "volume": 153727.4, "close_time": 1775577599999, "quote_volume": 152636.9638, "trades": 529, "taker_buy_base": 62227.4, "taker_buy_quote": 61806.896 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.991, "high": 0.998, "low": 0.99, "close": 0.997, "volume": 52148.4, "close_time": 1775581199999, "quote_volume": 51868.3103, "trades": 615, "taker_buy_base": 22885.2, "taker_buy_quote": 22765.5283 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.997, "high": 1.01, "low": 0.994, "close": 1.002, "volume": 86316.1, "close_time": 1775584799999, "quote_volume": 86427.0539, "trades": 1144, "taker_buy_base": 27555.2, "taker_buy_quote": 27591.4288 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 1.003, "high": 1.005, "low": 0.997, "close": 0.998, "volume": 74359.0, "close_time": 1775588399999, "quote_volume": 74471.9334, "trades": 580, "taker_buy_base": 46281.1, "taker_buy_quote": 46366.8665 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.998, "high": 1.015, "low": 0.997, "close": 1.013, "volume": 110364.1, "close_time": 1775591999999, "quote_volume": 111317.7684, "trades": 717, "taker_buy_base": 53487.0, "taker_buy_quote": 53856.63 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.013, "high": 1.021, "low": 1.013, "close": 1.015, "volume": 47288.4, "close_time": 1775595599999, "quote_volume": 48125.6914, "trades": 353, "taker_buy_base": 28248.5, "taker_buy_quote": 28751.2321 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 1.015, "high": 1.033, "low": 1.012, "close": 1.03, "volume": 216084.5, "close_time": 1775599199999, "quote_volume": 220608.2199, "trades": 1156, "taker_buy_base": 127444.1, "taker_buy_quote": 130155.5571 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 1.03, "high": 1.071, "low": 1.029, "close": 1.071, "volume": 407874.5, "close_time": 1775602799999, "quote_volume": 427703.2279, "trades": 2116, "taker_buy_base": 233572.2, "taker_buy_quote": 244599.4797 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 1.071, "high": 1.084, "low": 1.068, "close": 1.079, "volume": 348595.7, "close_time": 1775606399999, "quote_volume": 375333.0571, "trades": 3050, "taker_buy_base": 182734.5, "taker_buy_quote": 196754.888 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.079, "high": 1.084, "low": 1.068, "close": 1.074, "volume": 236967.9, "close_time": 1775609999999, "quote_volume": 254912.8407, "trades": 1528, "taker_buy_base": 120026.9, "taker_buy_quote": 129108.5255 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 1.074, "high": 1.081, "low": 1.07, "close": 1.08, "volume": 87695.9, "close_time": 1775613599999, "quote_volume": 94296.7511, "trades": 619, "taker_buy_base": 42419.3, "taker_buy_quote": 45604.8994 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 1.081, "high": 1.092, "low": 1.081, "close": 1.087, "volume": 111700.6, "close_time": 1775617199999, "quote_volume": 121508.1859, "trades": 873, "taker_buy_base": 67445.8, "taker_buy_quote": 73344.0978 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 1.086, "high": 1.089, "low": 1.059, "close": 1.067, "volume": 747425.6, "close_time": 1775620799999, "quote_volume": 800868.0139, "trades": 3065, "taker_buy_base": 296144.3, "taker_buy_quote": 317310.6864 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.067, "high": 1.074, "low": 1.066, "close": 1.066, "volume": 86926.9, "close_time": 1775624399999, "quote_volume": 93071.6014, "trades": 1164, "taker_buy_base": 46305.8, "taker_buy_quote": 49591.8285 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 1.066, "high": 1.072, "low": 1.066, "close": 1.071, "volume": 32356.9, "close_time": 1775627999999, "quote_volume": 34589.4711, "trades": 472, "taker_buy_base": 11615.2, "taker_buy_quote": 12415.6747 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 1.072, "high": 1.072, "low": 1.06, "close": 1.062, "volume": 248270.5, "close_time": 1775631599999, "quote_volume": 263992.4506, "trades": 1318, "taker_buy_base": 148851.6, "taker_buy_quote": 158280.5588 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 1.062, "high": 1.076, "low": 1.061, "close": 1.074, "volume": 259541.7, "close_time": 1775635199999, "quote_volume": 276905.9954, "trades": 2407, "taker_buy_base": 194885.4, "taker_buy_quote": 207907.9966 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.074, "high": 1.079, "low": 1.07, "close": 1.076, "volume": 103773.2, "close_time": 1775638799999, "quote_volume": 111565.7755, "trades": 625, "taker_buy_base": 59570.3, "taker_buy_quote": 64066.3164 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 1.077, "high": 1.079, "low": 1.068, "close": 1.072, "volume": 48772.3, "close_time": 1775642399999, "quote_volume": 52386.9775, "trades": 326, "taker_buy_base": 20379.7, "taker_buy_quote": 21881.1123 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 1.071, "high": 1.072, "low": 1.062, "close": 1.062, "volume": 39864.7, "close_time": 1775645999999, "quote_volume": 42557.4082, "trades": 426, "taker_buy_base": 17294.1, "taker_buy_quote": 18460.6973 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 1.061, "high": 1.068, "low": 1.055, "close": 1.063, "volume": 94004.0, "close_time": 1775649599999, "quote_volume": 99806.9412, "trades": 630, "taker_buy_base": 48775.8, "taker_buy_quote": 51827.2205 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.062, "high": 1.068, "low": 1.059, "close": 1.066, "volume": 50779.7, "close_time": 1775653199999, "quote_volume": 54004.1828, "trades": 540, "taker_buy_base": 23653.9, "taker_buy_quote": 25159.8685 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 1.067, "high": 1.072, "low": 1.055, "close": 1.058, "volume": 114769.2, "close_time": 1775656799999, "quote_volume": 121957.7063, "trades": 839, "taker_buy_base": 44124.3, "taker_buy_quote": 46934.4422 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 1.058, "high": 1.06, "low": 1.042, "close": 1.043, "volume": 113890.5, "close_time": 1775660399999, "quote_volume": 119492.8625, "trades": 1054, "taker_buy_base": 42047.9, "taker_buy_quote": 44155.7092 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 1.043, "high": 1.048, "low": 1.039, "close": 1.048, "volume": 67159.8, "close_time": 1775663999999, "quote_volume": 70108.2582, "trades": 561, "taker_buy_base": 42172.6, "taker_buy_quote": 44054.4852 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.047, "high": 1.056, "low": 1.046, "close": 1.056, "volume": 41333.5, "close_time": 1775667599999, "quote_volume": 43456.2214, "trades": 373, "taker_buy_base": 23255.4, "taker_buy_quote": 24458.0526 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 1.056, "high": 1.059, "low": 1.05, "close": 1.054, "volume": 60364.3, "close_time": 1775671199999, "quote_volume": 63606.3837, "trades": 602, "taker_buy_base": 30258.0, "taker_buy_quote": 31876.5497 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 1.053, "high": 1.054, "low": 1.037, "close": 1.038, "volume": 95290.0, "close_time": 1775674799999, "quote_volume": 99618.8437, "trades": 740, "taker_buy_base": 31135.2, "taker_buy_quote": 32609.2166 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 1.038, "high": 1.038, "low": 1.029, "close": 1.032, "volume": 60174.5, "close_time": 1775678399999, "quote_volume": 62142.6482, "trades": 587, "taker_buy_base": 20651.9, "taker_buy_quote": 21321.18 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.033, "high": 1.034, "low": 1.026, "close": 1.03, "volume": 70188.1, "close_time": 1775681999999, "quote_volume": 72331.2944, "trades": 370, "taker_buy_base": 30555.7, "taker_buy_quote": 31481.8536 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 1.031, "high": 1.041, "low": 1.03, "close": 1.035, "volume": 67716.8, "close_time": 1775685599999, "quote_volume": 70152.2271, "trades": 334, "taker_buy_base": 56936.9, "taker_buy_quote": 58979.6761 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 1.035, "high": 1.035, "low": 1.022, "close": 1.022, "volume": 73150.3, "close_time": 1775689199999, "quote_volume": 75245.0561, "trades": 588, "taker_buy_base": 38922.6, "taker_buy_quote": 40025.6641 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 1.022, "high": 1.025, "low": 1.015, "close": 1.021, "volume": 128664.9, "close_time": 1775692799999, "quote_volume": 131186.6219, "trades": 789, "taker_buy_base": 67133.1, "taker_buy_quote": 68486.0671 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.021, "high": 1.023, "low": 1.014, "close": 1.019, "volume": 60995.2, "close_time": 1775696399999, "quote_volume": 62134.7405, "trades": 368, "taker_buy_base": 25550.3, "taker_buy_quote": 26016.7542 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 1.018, "high": 1.02, "low": 1.009, "close": 1.019, "volume": 112489.3, "close_time": 1775699999999, "quote_volume": 114083.9427, "trades": 658, "taker_buy_base": 61715.4, "taker_buy_quote": 62611.0368 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 1.019, "high": 1.023, "low": 1.017, "close": 1.022, "volume": 66687.1, "close_time": 1775703599999, "quote_volume": 68081.2707, "trades": 288, "taker_buy_base": 38374.5, "taker_buy_quote": 39182.9508 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 1.021, "high": 1.025, "low": 1.02, "close": 1.023, "volume": 96539.8, "close_time": 1775707199999, "quote_volume": 98657.8854, "trades": 632, "taker_buy_base": 59833.4, "taker_buy_quote": 61166.7668 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.023, "high": 1.027, "low": 1.019, "close": 1.02, "volume": 69158.8, "close_time": 1775710799999, "quote_volume": 70785.0326, "trades": 539, "taker_buy_base": 35785.1, "taker_buy_quote": 36636.6684 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 1.02, "high": 1.028, "low": 1.018, "close": 1.024, "volume": 55000.3, "close_time": 1775714399999, "quote_volume": 56213.7983, "trades": 424, "taker_buy_base": 37815.4, "taker_buy_quote": 38643.3912 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 1.025, "high": 1.03, "low": 1.023, "close": 1.029, "volume": 24865.8, "close_time": 1775717999999, "quote_volume": 25521.2516, "trades": 299, "taker_buy_base": 14154.4, "taker_buy_quote": 14531.426 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 1.03, "high": 1.036, "low": 1.029, "close": 1.031, "volume": 57643.1, "close_time": 1775721599999, "quote_volume": 59490.6811, "trades": 631, "taker_buy_base": 35755.1, "taker_buy_quote": 36905.5629 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.031, "high": 1.038, "low": 1.03, "close": 1.037, "volume": 121694.4, "close_time": 1775725199999, "quote_volume": 125902.3306, "trades": 1438, "taker_buy_base": 80017.2, "taker_buy_quote": 82790.8009 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 1.036, "high": 1.051, "low": 1.033, "close": 1.05, "volume": 85736.9, "close_time": 1775728799999, "quote_volume": 89263.6619, "trades": 935, "taker_buy_base": 63699.4, "taker_buy_quote": 66333.8088 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 1.05, "high": 1.054, "low": 1.044, "close": 1.044, "volume": 120812.7, "close_time": 1775732399999, "quote_volume": 126705.8731, "trades": 1106, "taker_buy_base": 71430.3, "taker_buy_quote": 74925.3774 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 1.044, "high": 1.044, "low": 1.037, "close": 1.038, "volume": 102103.9, "close_time": 1775735999999, "quote_volume": 106196.0716, "trades": 1354, "taker_buy_base": 59550.1, "taker_buy_quote": 61939.1345 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.038, "high": 1.051, "low": 1.036, "close": 1.048, "volume": 87242.1, "close_time": 1775739599999, "quote_volume": 91203.5721, "trades": 1078, "taker_buy_base": 44571.6, "taker_buy_quote": 46590.2258 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 1.048, "high": 1.049, "low": 1.037, "close": 1.04, "volume": 42589.0, "close_time": 1775743199999, "quote_volume": 44482.1631, "trades": 426, "taker_buy_base": 21440.9, "taker_buy_quote": 22386.2334 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 1.04, "high": 1.048, "low": 1.039, "close": 1.048, "volume": 84246.2, "close_time": 1775746799999, "quote_volume": 87772.3058, "trades": 562, "taker_buy_base": 59840.5, "taker_buy_quote": 62346.9364 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 1.048, "high": 1.066, "low": 1.043, "close": 1.061, "volume": 59509.0, "close_time": 1775750399999, "quote_volume": 62976.3475, "trades": 644, "taker_buy_base": 32252.3, "taker_buy_quote": 34127.942 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.062, "high": 1.071, "low": 1.06, "close": 1.063, "volume": 131460.2, "close_time": 1775753999999, "quote_volume": 140267.5614, "trades": 644, "taker_buy_base": 64713.7, "taker_buy_quote": 69053.9398 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 1.062, "high": 1.073, "low": 1.061, "close": 1.071, "volume": 63812.7, "close_time": 1775757599999, "quote_volume": 68200.5778, "trades": 527, "taker_buy_base": 32572.2, "taker_buy_quote": 34804.547 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 1.072, "high": 1.084, "low": 1.067, "close": 1.08, "volume": 96863.1, "close_time": 1775761199999, "quote_volume": 104262.3414, "trades": 605, "taker_buy_base": 60879.9, "taker_buy_quote": 65553.1172 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 1.081, "high": 1.087, "low": 1.068, "close": 1.076, "volume": 85039.9, "close_time": 1775764799999, "quote_volume": 91702.6683, "trades": 620, "taker_buy_base": 42705.0, "taker_buy_quote": 46058.2316 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.076, "high": 1.09, "low": 1.073, "close": 1.086, "volume": 229915.7, "close_time": 1775768399999, "quote_volume": 249358.2487, "trades": 831, "taker_buy_base": 104327.5, "taker_buy_quote": 113097.0625 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 1.086, "high": 1.087, "low": 1.073, "close": 1.077, "volume": 157246.4, "close_time": 1775771999999, "quote_volume": 169817.4585, "trades": 801, "taker_buy_base": 70418.2, "taker_buy_quote": 76083.7825 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 1.077, "high": 1.094, "low": 1.069, "close": 1.071, "volume": 117178.8, "close_time": 1775775599999, "quote_volume": 126767.9534, "trades": 956, "taker_buy_base": 46393.8, "taker_buy_quote": 50199.5533 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 1.072, "high": 1.074, "low": 1.062, "close": 1.064, "volume": 70635.2, "close_time": 1775779199999, "quote_volume": 75425.0006, "trades": 644, "taker_buy_base": 33929.3, "taker_buy_quote": 36243.8061 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.065, "high": 1.068, "low": 1.055, "close": 1.064, "volume": 84711.9, "close_time": 1775782799999, "quote_volume": 89770.8813, "trades": 781, "taker_buy_base": 34825.4, "taker_buy_quote": 36941.9077 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 1.065, "high": 1.08, "low": 1.061, "close": 1.068, "volume": 67077.4, "close_time": 1775786399999, "quote_volume": 71759.4407, "trades": 1049, "taker_buy_base": 36049.0, "taker_buy_quote": 38556.0667 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 1.068, "high": 1.073, "low": 1.066, "close": 1.068, "volume": 21161.6, "close_time": 1775789999999, "quote_volume": 22625.7727, "trades": 299, "taker_buy_base": 10463.0, "taker_buy_quote": 11188.6922 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 1.068, "high": 1.073, "low": 1.065, "close": 1.065, "volume": 35515.7, "close_time": 1775793599999, "quote_volume": 37959.7253, "trades": 435, "taker_buy_base": 22471.5, "taker_buy_quote": 24022.7602 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.065, "high": 1.076, "low": 1.063, "close": 1.073, "volume": 41570.8, "close_time": 1775797199999, "quote_volume": 44394.7851, "trades": 691, "taker_buy_base": 24568.1, "taker_buy_quote": 26250.8106 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 1.073, "high": 1.082, "low": 1.069, "close": 1.072, "volume": 114008.6, "close_time": 1775800799999, "quote_volume": 122449.826, "trades": 1058, "taker_buy_base": 51247.6, "taker_buy_quote": 55122.0342 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 1.072, "high": 1.075, "low": 1.058, "close": 1.06, "volume": 261072.9, "close_time": 1775804399999, "quote_volume": 278438.4722, "trades": 822, "taker_buy_base": 196250.4, "taker_buy_quote": 209357.9775 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 1.061, "high": 1.061, "low": 1.059, "close": 1.061, "volume": 3539.6, "close_time": 1775807999999, "quote_volume": 3751.3618, "trades": 27, "taker_buy_base": 2680.3, "taker_buy_quote": 2840.8209 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.054, "high": 1.063, "low": 1.053, "close": 1.054, "volume": 43715.5, "close_time": 1775811599999, "quote_volume": 46203.6292, "trades": 258, "taker_buy_base": 25217.6, "taker_buy_quote": 26679.1045 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 3.246, "high": 3.339, "low": 3.189, "close": 3.323, "volume": 1346519.7, "close_time": 1744286399999, "quote_volume": 4417788.0108, "trades": 23949, "taker_buy_base": 735422.2, "taker_buy_quote": 2415212.9319 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 3.322, "high": 3.419, "low": 3.154, "close": 3.158, "volume": 2594482.5, "close_time": 1744300799999, "quote_volume": 8540361.5847, "trades": 50148, "taker_buy_base": 1101116.7, "taker_buy_quote": 3632634.9064 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 3.157, "high": 3.242, "low": 3.129, "close": 3.154, "volume": 1665197.1, "close_time": 1744315199999, "quote_volume": 5296081.4454, "trades": 35434, "taker_buy_base": 786105.6, "taker_buy_quote": 2503288.4026 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 3.154, "high": 3.221, "low": 3.14, "close": 3.176, "volume": 718083.7, "close_time": 1744329599999, "quote_volume": 2283501.9714, "trades": 13710, "taker_buy_base": 365574.7, "taker_buy_quote": 1163025.1557 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 3.177, "high": 3.373, "low": 3.162, "close": 3.332, "volume": 1477538.5, "close_time": 1744343999999, "quote_volume": 4856505.656, "trades": 32660, "taker_buy_base": 875295.5, "taker_buy_quote": 2882315.3708 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 3.332, "high": 3.408, "low": 3.248, "close": 3.325, "volume": 1285062.3, "close_time": 1744358399999, "quote_volume": 4273843.6936, "trades": 21372, "taker_buy_base": 645542.9, "taker_buy_quote": 2152376.2699 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 3.326, "high": 3.477, "low": 3.285, "close": 3.314, "volume": 1869677.5, "close_time": 1744372799999, "quote_volume": 6285631.0137, "trades": 33701, "taker_buy_base": 898571.9, "taker_buy_quote": 3025093.8516 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 3.316, "high": 3.388, "low": 3.214, "close": 3.222, "volume": 1803615.4, "close_time": 1744387199999, "quote_volume": 5934392.5599, "trades": 32184, "taker_buy_base": 807493.5, "taker_buy_quote": 2660619.4844 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 3.223, "high": 3.377, "low": 3.201, "close": 3.275, "volume": 1399351.0, "close_time": 1744401599999, "quote_volume": 4602991.8892, "trades": 28948, "taker_buy_base": 717775.2, "taker_buy_quote": 2362554.6764 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 3.276, "high": 3.312, "low": 3.228, "close": 3.255, "volume": 499037.6, "close_time": 1744415999999, "quote_volume": 1629770.3141, "trades": 11591, "taker_buy_base": 250122.7, "taker_buy_quote": 817224.2811 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 3.256, "high": 3.258, "low": 3.17, "close": 3.182, "volume": 581376.1, "close_time": 1744430399999, "quote_volume": 1866541.2408, "trades": 12071, "taker_buy_base": 204513.2, "taker_buy_quote": 656802.4814 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 3.182, "high": 3.338, "low": 3.168, "close": 3.269, "volume": 779895.5, "close_time": 1744444799999, "quote_volume": 2550904.3342, "trades": 13554, "taker_buy_base": 391230.1, "taker_buy_quote": 1277626.8637 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 3.269, "high": 3.309, "low": 3.205, "close": 3.207, "volume": 714654.1, "close_time": 1744459199999, "quote_volume": 2321255.8323, "trades": 13008, "taker_buy_base": 363991.6, "taker_buy_quote": 1184395.892 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 3.207, "high": 3.422, "low": 3.196, "close": 3.395, "volume": 1834080.2, "close_time": 1744473599999, "quote_volume": 6097719.4742, "trades": 32604, "taker_buy_base": 1077598.5, "taker_buy_quote": 3584107.936 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 3.397, "high": 3.577, "low": 3.349, "close": 3.477, "volume": 1510355.8, "close_time": 1744487999999, "quote_volume": 5222932.1305, "trades": 38655, "taker_buy_base": 728345.1, "taker_buy_quote": 2520859.4224 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 3.478, "high": 3.547, "low": 3.452, "close": 3.456, "volume": 856456.9, "close_time": 1744502399999, "quote_volume": 2998080.062, "trades": 19346, "taker_buy_base": 430537.0, "taker_buy_quote": 1508366.5705 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 3.457, "high": 3.536, "low": 3.39, "close": 3.497, "volume": 825609.7, "close_time": 1744516799999, "quote_volume": 2852936.4015, "trades": 20290, "taker_buy_base": 402683.9, "taker_buy_quote": 1394142.2517 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 3.496, "high": 3.496, "low": 3.346, "close": 3.364, "volume": 655855.1, "close_time": 1744531199999, "quote_volume": 2226955.3561, "trades": 14132, "taker_buy_base": 285039.9, "taker_buy_quote": 966797.8054 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 3.364, "high": 3.393, "low": 3.331, "close": 3.353, "volume": 568937.5, "close_time": 1744545599999, "quote_volume": 1912968.509, "trades": 13939, "taker_buy_base": 292850.7, "taker_buy_quote": 984958.0194 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 3.35, "high": 3.373, "low": 3.266, "close": 3.299, "volume": 771849.1, "close_time": 1744559999999, "quote_volume": 2556702.1773, "trades": 16623, "taker_buy_base": 349466.0, "taker_buy_quote": 1158282.4272 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 3.298, "high": 3.398, "low": 3.201, "close": 3.248, "volume": 885679.1, "close_time": 1744574399999, "quote_volume": 2930941.3837, "trades": 24209, "taker_buy_base": 459258.1, "taker_buy_quote": 1523888.7716 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 3.248, "high": 3.292, "low": 3.17, "close": 3.22, "volume": 859391.8, "close_time": 1744588799999, "quote_volume": 2771526.9414, "trades": 20713, "taker_buy_base": 347036.1, "taker_buy_quote": 1120794.7119 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 3.221, "high": 3.305, "low": 3.173, "close": 3.184, "volume": 888232.6, "close_time": 1744603199999, "quote_volume": 2875321.5938, "trades": 22946, "taker_buy_base": 429590.3, "taker_buy_quote": 1392663.0056 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 3.184, "high": 3.213, "low": 3.112, "close": 3.202, "volume": 812933.3, "close_time": 1744617599999, "quote_volume": 2570305.9973, "trades": 16975, "taker_buy_base": 397138.3, "taker_buy_quote": 1256735.4705 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 3.203, "high": 3.332, "low": 3.161, "close": 3.3, "volume": 895705.4, "close_time": 1744631999999, "quote_volume": 2905055.9007, "trades": 18957, "taker_buy_base": 398349.1, "taker_buy_quote": 1296016.11 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 3.3, "high": 3.342, "low": 3.1, "close": 3.122, "volume": 1986295.3, "close_time": 1744646399999, "quote_volume": 6403342.118, "trades": 29365, "taker_buy_base": 987602.8, "taker_buy_quote": 3187890.2529 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 3.121, "high": 3.202, "low": 3.096, "close": 3.181, "volume": 504341.7, "close_time": 1744660799999, "quote_volume": 1587805.5582, "trades": 14557, "taker_buy_base": 248790.8, "taker_buy_quote": 784300.5492 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 3.182, "high": 3.183, "low": 3.089, "close": 3.107, "volume": 575511.4, "close_time": 1744675199999, "quote_volume": 1801652.4294, "trades": 12034, "taker_buy_base": 223082.7, "taker_buy_quote": 697757.6773 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 3.108, "high": 3.2, "low": 3.059, "close": 3.177, "volume": 823059.2, "close_time": 1744689599999, "quote_volume": 2569888.5525, "trades": 17726, "taker_buy_base": 461588.6, "taker_buy_quote": 1444995.2912 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 3.179, "high": 3.21, "low": 3.136, "close": 3.165, "volume": 366019.1, "close_time": 1744703999999, "quote_volume": 1161083.7102, "trades": 8957, "taker_buy_base": 176387.2, "taker_buy_quote": 560102.9153 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 3.165, "high": 3.222, "low": 3.15, "close": 3.184, "volume": 463288.4, "close_time": 1744718399999, "quote_volume": 1478122.4824, "trades": 9662, "taker_buy_base": 225286.4, "taker_buy_quote": 718881.6539 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 3.183, "high": 3.243, "low": 3.093, "close": 3.122, "volume": 860413.9, "close_time": 1744732799999, "quote_volume": 2714063.5725, "trades": 20814, "taker_buy_base": 388965.9, "taker_buy_quote": 1228053.3583 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 3.121, "high": 3.127, "low": 3.03, "close": 3.053, "volume": 669357.8, "close_time": 1744747199999, "quote_volume": 2057803.2634, "trades": 12312, "taker_buy_base": 310206.5, "taker_buy_quote": 953775.8605 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 3.052, "high": 3.074, "low": 3.011, "close": 3.046, "volume": 259621.2, "close_time": 1744761599999, "quote_volume": 791225.2496, "trades": 6961, "taker_buy_base": 126554.4, "taker_buy_quote": 385933.0545 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 3.046, "high": 3.159, "low": 3.023, "close": 3.122, "volume": 575797.7, "close_time": 1744775999999, "quote_volume": 1785533.8524, "trades": 14816, "taker_buy_base": 296770.8, "taker_buy_quote": 920464.0972 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 3.123, "high": 3.188, "low": 3.079, "close": 3.084, "volume": 716027.4, "close_time": 1744790399999, "quote_volume": 2239932.1945, "trades": 17793, "taker_buy_base": 302097.1, "taker_buy_quote": 945263.6662 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 3.084, "high": 3.227, "low": 3.056, "close": 3.213, "volume": 946749.8, "close_time": 1744804799999, "quote_volume": 2987547.6044, "trades": 19647, "taker_buy_base": 554671.6, "taker_buy_quote": 1751668.9817 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 3.213, "high": 3.234, "low": 3.145, "close": 3.177, "volume": 1047422.7, "close_time": 1744819199999, "quote_volume": 3353468.5317, "trades": 21446, "taker_buy_base": 575528.8, "taker_buy_quote": 1844136.3131 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 3.177, "high": 3.231, "low": 3.079, "close": 3.172, "volume": 948911.2, "close_time": 1744833599999, "quote_volume": 2984057.6306, "trades": 24024, "taker_buy_base": 433904.8, "taker_buy_quote": 1365848.9489 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 3.171, "high": 3.183, "low": 3.11, "close": 3.145, "volume": 399616.1, "close_time": 1744847999999, "quote_volume": 1256305.5462, "trades": 9840, "taker_buy_base": 188495.3, "taker_buy_quote": 592909.2272 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 3.145, "high": 3.238, "low": 3.114, "close": 3.136, "volume": 883393.6, "close_time": 1744862399999, "quote_volume": 2809089.8081, "trades": 17739, "taker_buy_base": 524483.6, "taker_buy_quote": 1669059.3178 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 3.135, "high": 3.218, "low": 3.129, "close": 3.151, "volume": 456289.3, "close_time": 1744876799999, "quote_volume": 1452162.648, "trades": 10027, "taker_buy_base": 210539.2, "taker_buy_quote": 669768.9117 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 3.152, "high": 3.171, "low": 3.035, "close": 3.09, "volume": 984732.7, "close_time": 1744891199999, "quote_volume": 3034403.2222, "trades": 25214, "taker_buy_base": 486575.7, "taker_buy_quote": 1499719.9021 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 3.09, "high": 3.11, "low": 2.98, "close": 3.052, "volume": 955322.0, "close_time": 1744905599999, "quote_volume": 2908355.3981, "trades": 20821, "taker_buy_base": 450020.0, "taker_buy_quote": 1370281.8232 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 3.053, "high": 3.205, "low": 3.033, "close": 3.077, "volume": 1199113.7, "close_time": 1744919999999, "quote_volume": 3738728.4577, "trades": 27237, "taker_buy_base": 622548.7, "taker_buy_quote": 1941803.3075 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 3.078, "high": 3.126, "low": 3.075, "close": 3.109, "volume": 378896.8, "close_time": 1744934399999, "quote_volume": 1176137.274, "trades": 9245, "taker_buy_base": 179117.1, "taker_buy_quote": 556043.4065 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 3.11, "high": 3.115, "low": 3.044, "close": 3.066, "volume": 379149.2, "close_time": 1744948799999, "quote_volume": 1165022.357, "trades": 10591, "taker_buy_base": 177762.5, "taker_buy_quote": 546167.5065 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 3.065, "high": 3.142, "low": 3.03, "close": 3.141, "volume": 426138.8, "close_time": 1744963199999, "quote_volume": 1309763.5761, "trades": 9986, "taker_buy_base": 231456.4, "taker_buy_quote": 711978.2731 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 3.14, "high": 3.193, "low": 3.107, "close": 3.142, "volume": 642562.5, "close_time": 1744977599999, "quote_volume": 2025234.987, "trades": 17158, "taker_buy_base": 284207.1, "taker_buy_quote": 895079.5329 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 3.142, "high": 3.17, "low": 3.079, "close": 3.096, "volume": 453638.8, "close_time": 1744991999999, "quote_volume": 1416922.8144, "trades": 12375, "taker_buy_base": 171158.4, "taker_buy_quote": 536176.0432 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 3.095, "high": 3.157, "low": 3.089, "close": 3.152, "volume": 250336.9, "close_time": 1745006399999, "quote_volume": 781328.3801, "trades": 7312, "taker_buy_base": 150302.9, "taker_buy_quote": 469396.3589 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 3.153, "high": 3.181, "low": 3.145, "close": 3.173, "volume": 403707.0, "close_time": 1745020799999, "quote_volume": 1277452.6574, "trades": 8565, "taker_buy_base": 224435.7, "taker_buy_quote": 710248.205 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 3.173, "high": 3.211, "low": 3.136, "close": 3.207, "volume": 367086.2, "close_time": 1745035199999, "quote_volume": 1164623.5805, "trades": 7039, "taker_buy_base": 245299.2, "taker_buy_quote": 777779.8532 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 3.207, "high": 3.221, "low": 3.144, "close": 3.169, "volume": 418440.5, "close_time": 1745049599999, "quote_volume": 1329108.1038, "trades": 12358, "taker_buy_base": 167965.7, "taker_buy_quote": 534574.152 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 3.17, "high": 3.194, "low": 3.1, "close": 3.139, "volume": 408935.0, "close_time": 1745063999999, "quote_volume": 1283019.7333, "trades": 10178, "taker_buy_base": 210960.0, "taker_buy_quote": 662076.2289 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 3.139, "high": 3.2, "low": 3.125, "close": 3.169, "volume": 319756.5, "close_time": 1745078399999, "quote_volume": 1009635.1528, "trades": 7721, "taker_buy_base": 184939.7, "taker_buy_quote": 583896.265 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 3.17, "high": 3.215, "low": 3.132, "close": 3.187, "volume": 435434.6, "close_time": 1745092799999, "quote_volume": 1387294.2922, "trades": 8164, "taker_buy_base": 227738.7, "taker_buy_quote": 726144.7839 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 3.188, "high": 3.213, "low": 3.172, "close": 3.173, "volume": 168207.3, "close_time": 1745107199999, "quote_volume": 537084.5847, "trades": 4775, "taker_buy_base": 74624.3, "taker_buy_quote": 238479.974 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 3.173, "high": 3.229, "low": 3.153, "close": 3.202, "volume": 285502.2, "close_time": 1745121599999, "quote_volume": 911636.317, "trades": 8559, "taker_buy_base": 154999.0, "taker_buy_quote": 494995.4398 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 3.202, "high": 3.21, "low": 3.099, "close": 3.13, "volume": 316182.6, "close_time": 1745135999999, "quote_volume": 995561.7257, "trades": 8611, "taker_buy_base": 137698.7, "taker_buy_quote": 433434.5288 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 3.128, "high": 3.13, "low": 3.04, "close": 3.056, "volume": 561836.0, "close_time": 1745150399999, "quote_volume": 1727013.9552, "trades": 10595, "taker_buy_base": 242327.8, "taker_buy_quote": 745532.2165 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 3.056, "high": 3.112, "low": 3.04, "close": 3.069, "volume": 494679.0, "close_time": 1745164799999, "quote_volume": 1521803.8249, "trades": 7986, "taker_buy_base": 248984.5, "taker_buy_quote": 765701.1949 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 3.068, "high": 3.115, "low": 3.065, "close": 3.1, "volume": 178503.0, "close_time": 1745179199999, "quote_volume": 550146.044, "trades": 4686, "taker_buy_base": 90788.1, "taker_buy_quote": 279840.6639 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 3.1, "high": 3.132, "low": 3.085, "close": 3.115, "volume": 228662.7, "close_time": 1745193599999, "quote_volume": 711301.494, "trades": 6079, "taker_buy_base": 98370.7, "taker_buy_quote": 306067.0353 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 3.115, "high": 3.306, "low": 3.111, "close": 3.275, "volume": 1346862.4, "close_time": 1745207999999, "quote_volume": 4365431.5314, "trades": 26273, "taker_buy_base": 718570.4, "taker_buy_quote": 2329577.6929 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 3.276, "high": 3.35, "low": 3.27, "close": 3.328, "volume": 644855.6, "close_time": 1745222399999, "quote_volume": 2129259.0469, "trades": 14753, "taker_buy_base": 343050.3, "taker_buy_quote": 1133200.5421 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 3.329, "high": 3.361, "low": 3.271, "close": 3.301, "volume": 485833.4, "close_time": 1745236799999, "quote_volume": 1608053.2064, "trades": 11106, "taker_buy_base": 246180.3, "taker_buy_quote": 815381.6047 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 3.3, "high": 3.38, "low": 3.268, "close": 3.315, "volume": 921116.2, "close_time": 1745251199999, "quote_volume": 3058365.687, "trades": 18485, "taker_buy_base": 479081.5, "taker_buy_quote": 1592284.3549 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 3.316, "high": 3.323, "low": 3.175, "close": 3.241, "volume": 851458.9, "close_time": 1745265599999, "quote_volume": 2751135.2913, "trades": 19603, "taker_buy_base": 387102.6, "taker_buy_quote": 1249941.6583 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 3.24, "high": 3.255, "low": 3.206, "close": 3.238, "volume": 356486.4, "close_time": 1745279999999, "quote_volume": 1153211.8402, "trades": 8246, "taker_buy_base": 196072.1, "taker_buy_quote": 634415.7767 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 3.239, "high": 3.339, "low": 3.178, "close": 3.282, "volume": 805214.4, "close_time": 1745294399999, "quote_volume": 2630144.38, "trades": 18514, "taker_buy_base": 406543.2, "taker_buy_quote": 1329001.8911 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 3.282, "high": 3.35, "low": 3.212, "close": 3.349, "volume": 550896.7, "close_time": 1745308799999, "quote_volume": 1803556.805, "trades": 13014, "taker_buy_base": 277541.3, "taker_buy_quote": 910566.9805 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 3.349, "high": 3.375, "low": 3.298, "close": 3.332, "volume": 502978.1, "close_time": 1745323199999, "quote_volume": 1679252.816, "trades": 12829, "taker_buy_base": 306904.3, "taker_buy_quote": 1025304.9132 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 3.331, "high": 3.477, "low": 3.318, "close": 3.466, "volume": 1139429.0, "close_time": 1745337599999, "quote_volume": 3868964.8798, "trades": 25507, "taker_buy_base": 621430.1, "taker_buy_quote": 2109333.5229 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 3.466, "high": 3.479, "low": 3.359, "close": 3.39, "volume": 701228.7, "close_time": 1745351999999, "quote_volume": 2398967.5879, "trades": 17309, "taker_buy_base": 339915.7, "taker_buy_quote": 1163552.9592 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 3.391, "high": 3.484, "low": 3.355, "close": 3.46, "volume": 756673.3, "close_time": 1745366399999, "quote_volume": 2597470.648, "trades": 23592, "taker_buy_base": 363255.0, "taker_buy_quote": 1248043.59 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 3.461, "high": 3.551, "low": 3.432, "close": 3.539, "volume": 696107.2, "close_time": 1745380799999, "quote_volume": 2430143.0136, "trades": 19685, "taker_buy_base": 364846.0, "taker_buy_quote": 1275281.276 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 3.539, "high": 3.583, "low": 3.455, "close": 3.484, "volume": 884327.3, "close_time": 1745395199999, "quote_volume": 3113649.1846, "trades": 19909, "taker_buy_base": 397071.2, "taker_buy_quote": 1398252.3374 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 3.484, "high": 3.539, "low": 3.459, "close": 3.477, "volume": 732394.2, "close_time": 1745409599999, "quote_volume": 2560546.0356, "trades": 15020, "taker_buy_base": 362038.9, "taker_buy_quote": 1266464.6295 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 3.477, "high": 3.54, "low": 3.271, "close": 3.366, "volume": 2965783.7, "close_time": 1745423999999, "quote_volume": 10074185.8555, "trades": 68043, "taker_buy_base": 1556685.7, "taker_buy_quote": 5282070.2025 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 3.367, "high": 3.387, "low": 3.263, "close": 3.284, "volume": 933955.7, "close_time": 1745438399999, "quote_volume": 3117168.6411, "trades": 22624, "taker_buy_base": 445311.9, "taker_buy_quote": 1487479.969 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 3.284, "high": 3.323, "low": 3.254, "close": 3.269, "volume": 588147.4, "close_time": 1745452799999, "quote_volume": 1933994.6529, "trades": 16675, "taker_buy_base": 291036.1, "taker_buy_quote": 957302.6113 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 3.27, "high": 3.291, "low": 3.13, "close": 3.131, "volume": 1154969.4, "close_time": 1745467199999, "quote_volume": 3709566.854, "trades": 27724, "taker_buy_base": 514607.6, "taker_buy_quote": 1652939.1553 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 3.131, "high": 3.204, "low": 3.127, "close": 3.174, "volume": 436836.7, "close_time": 1745481599999, "quote_volume": 1382959.2832, "trades": 13767, "taker_buy_base": 271893.4, "taker_buy_quote": 861221.1356 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 3.173, "high": 3.311, "low": 3.115, "close": 3.263, "volume": 1201340.4, "close_time": 1745495999999, "quote_volume": 3859969.5127, "trades": 28877, "taker_buy_base": 662292.2, "taker_buy_quote": 2129903.2492 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 3.263, "high": 3.425, "low": 3.243, "close": 3.331, "volume": 1329323.8, "close_time": 1745510399999, "quote_volume": 4452200.4053, "trades": 36942, "taker_buy_base": 666424.8, "taker_buy_quote": 2233828.5982 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 3.331, "high": 3.446, "low": 3.295, "close": 3.431, "volume": 946045.0, "close_time": 1745524799999, "quote_volume": 3198085.7195, "trades": 26995, "taker_buy_base": 489864.8, "taker_buy_quote": 1657744.5182 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 3.432, "high": 3.531, "low": 3.421, "close": 3.437, "volume": 838997.4, "close_time": 1745539199999, "quote_volume": 2900893.7676, "trades": 23880, "taker_buy_base": 411954.1, "taker_buy_quote": 1424830.99 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 3.437, "high": 3.526, "low": 3.312, "close": 3.351, "volume": 1593851.7, "close_time": 1745553599999, "quote_volume": 5459242.1176, "trades": 38473, "taker_buy_base": 788973.8, "taker_buy_quote": 2705675.5314 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 3.352, "high": 3.432, "low": 3.344, "close": 3.425, "volume": 351581.7, "close_time": 1745567999999, "quote_volume": 1192873.4652, "trades": 10571, "taker_buy_base": 176714.0, "taker_buy_quote": 599748.275 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 3.425, "high": 3.466, "low": 3.342, "close": 3.459, "volume": 1119124.8, "close_time": 1745582399999, "quote_volume": 3812408.1458, "trades": 22870, "taker_buy_base": 535015.5, "taker_buy_quote": 1822205.9856 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 3.459, "high": 3.675, "low": 3.365, "close": 3.631, "volume": 2618504.7, "close_time": 1745596799999, "quote_volume": 9220543.9326, "trades": 63924, "taker_buy_base": 1486248.3, "taker_buy_quote": 5235045.5821 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 3.632, "high": 3.762, "low": 3.589, "close": 3.615, "volume": 1546058.8, "close_time": 1745611199999, "quote_volume": 5688660.8795, "trades": 40987, "taker_buy_base": 821770.0, "taker_buy_quote": 3026955.0074 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 3.615, "high": 3.638, "low": 3.555, "close": 3.56, "volume": 487779.3, "close_time": 1745625599999, "quote_volume": 1750014.0614, "trades": 12607, "taker_buy_base": 236443.8, "taker_buy_quote": 848453.2945 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 3.56, "high": 3.681, "low": 3.554, "close": 3.611, "volume": 533616.8, "close_time": 1745639999999, "quote_volume": 1933669.8304, "trades": 12941, "taker_buy_base": 256789.5, "taker_buy_quote": 930040.5073 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 3.611, "high": 3.659, "low": 3.565, "close": 3.598, "volume": 378497.7, "close_time": 1745654399999, "quote_volume": 1366731.4739, "trades": 11178, "taker_buy_base": 168880.6, "taker_buy_quote": 610361.6615 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 3.598, "high": 3.661, "low": 3.463, "close": 3.477, "volume": 1475892.6, "close_time": 1745668799999, "quote_volume": 5200261.7141, "trades": 34951, "taker_buy_base": 705343.2, "taker_buy_quote": 2486042.6643 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 3.478, "high": 3.509, "low": 3.417, "close": 3.469, "volume": 689938.3, "close_time": 1745683199999, "quote_volume": 2392877.0828, "trades": 17326, "taker_buy_base": 309726.5, "taker_buy_quote": 1075133.9288 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 3.468, "high": 3.476, "low": 3.429, "close": 3.458, "volume": 282182.2, "close_time": 1745697599999, "quote_volume": 974199.3812, "trades": 10071, "taker_buy_base": 133345.3, "taker_buy_quote": 460298.0882 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 3.458, "high": 3.468, "low": 3.431, "close": 3.458, "volume": 280661.3, "close_time": 1745711999999, "quote_volume": 967410.1787, "trades": 9258, "taker_buy_base": 118132.7, "taker_buy_quote": 407406.3635 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 3.458, "high": 3.532, "low": 3.408, "close": 3.424, "volume": 759309.2, "close_time": 1745726399999, "quote_volume": 2624485.3144, "trades": 20286, "taker_buy_base": 358628.1, "taker_buy_quote": 1241812.7879 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 3.425, "high": 3.432, "low": 3.316, "close": 3.333, "volume": 576022.5, "close_time": 1745740799999, "quote_volume": 1930820.7592, "trades": 16053, "taker_buy_base": 264252.7, "taker_buy_quote": 884780.4042 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 3.333, "high": 3.375, "low": 3.313, "close": 3.324, "volume": 425075.9, "close_time": 1745755199999, "quote_volume": 1418684.8069, "trades": 12388, "taker_buy_base": 216942.9, "taker_buy_quote": 724390.3467 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 3.324, "high": 3.346, "low": 3.257, "close": 3.29, "volume": 497562.2, "close_time": 1745769599999, "quote_volume": 1642559.4561, "trades": 14349, "taker_buy_base": 241263.4, "taker_buy_quote": 796692.0075 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 3.289, "high": 3.36, "low": 3.261, "close": 3.36, "volume": 334253.4, "close_time": 1745783999999, "quote_volume": 1105814.2504, "trades": 9789, "taker_buy_base": 188678.6, "taker_buy_quote": 624667.8106 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 3.36, "high": 3.375, "low": 3.292, "close": 3.299, "volume": 462877.2, "close_time": 1745798399999, "quote_volume": 1544933.6142, "trades": 9778, "taker_buy_base": 205346.5, "taker_buy_quote": 685532.9899 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 3.299, "high": 3.305, "low": 3.191, "close": 3.265, "volume": 754888.1, "close_time": 1745812799999, "quote_volume": 2455027.3379, "trades": 20155, "taker_buy_base": 304860.8, "taker_buy_quote": 991077.8422 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 3.266, "high": 3.397, "low": 3.265, "close": 3.389, "volume": 659950.9, "close_time": 1745827199999, "quote_volume": 2201974.9013, "trades": 15966, "taker_buy_base": 323139.2, "taker_buy_quote": 1077122.5586 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 3.389, "high": 3.445, "low": 3.326, "close": 3.402, "volume": 894572.5, "close_time": 1745841599999, "quote_volume": 3041127.6256, "trades": 25247, "taker_buy_base": 434914.9, "taker_buy_quote": 1479670.2717 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 3.403, "high": 3.404, "low": 3.249, "close": 3.274, "volume": 873477.8, "close_time": 1745855999999, "quote_volume": 2895393.4673, "trades": 21535, "taker_buy_base": 397062.3, "taker_buy_quote": 1316742.6316 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 3.274, "high": 3.422, "low": 3.24, "close": 3.385, "volume": 578599.0, "close_time": 1745870399999, "quote_volume": 1935149.4729, "trades": 16731, "taker_buy_base": 272905.2, "taker_buy_quote": 912353.6303 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 3.384, "high": 3.396, "low": 3.349, "close": 3.373, "volume": 281059.1, "close_time": 1745884799999, "quote_volume": 948665.7205, "trades": 11431, "taker_buy_base": 125320.0, "taker_buy_quote": 423292.1681 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 3.374, "high": 3.391, "low": 3.341, "close": 3.382, "volume": 384177.4, "close_time": 1745899199999, "quote_volume": 1294059.8572, "trades": 12886, "taker_buy_base": 189011.7, "taker_buy_quote": 636661.0196 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 3.381, "high": 3.413, "low": 3.33, "close": 3.393, "volume": 337451.5, "close_time": 1745913599999, "quote_volume": 1139682.2284, "trades": 9396, "taker_buy_base": 172832.3, "taker_buy_quote": 584336.5632 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 3.392, "high": 3.425, "low": 3.348, "close": 3.371, "volume": 569562.6, "close_time": 1745927999999, "quote_volume": 1927008.862, "trades": 12058, "taker_buy_base": 265192.7, "taker_buy_quote": 898140.4934 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 3.37, "high": 3.375, "low": 3.305, "close": 3.338, "volume": 321489.5, "close_time": 1745942399999, "quote_volume": 1073508.2863, "trades": 10927, "taker_buy_base": 166426.0, "taker_buy_quote": 555828.8895 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 3.339, "high": 3.397, "low": 3.305, "close": 3.35, "volume": 645771.4, "close_time": 1745956799999, "quote_volume": 2162312.9963, "trades": 13194, "taker_buy_base": 256465.0, "taker_buy_quote": 859536.2896 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 3.351, "high": 3.382, "low": 3.269, "close": 3.323, "volume": 425015.8, "close_time": 1745971199999, "quote_volume": 1407409.8411, "trades": 11482, "taker_buy_base": 207238.3, "taker_buy_quote": 686226.3272 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 3.323, "high": 3.385, "low": 3.314, "close": 3.352, "volume": 418386.2, "close_time": 1745985599999, "quote_volume": 1401675.0793, "trades": 11621, "taker_buy_base": 179992.4, "taker_buy_quote": 603161.4083 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 3.352, "high": 3.406, "low": 3.344, "close": 3.367, "volume": 303838.6, "close_time": 1745999999999, "quote_volume": 1026469.205, "trades": 7966, "taker_buy_base": 141051.6, "taker_buy_quote": 476777.4956 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 3.364, "high": 3.463, "low": 3.359, "close": 3.454, "volume": 431571.0, "close_time": 1746014399999, "quote_volume": 1474560.4024, "trades": 11952, "taker_buy_base": 259203.4, "taker_buy_quote": 886036.9871 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 3.455, "high": 3.466, "low": 3.224, "close": 3.344, "volume": 1176009.4, "close_time": 1746028799999, "quote_volume": 3911674.9875, "trades": 35806, "taker_buy_base": 596291.3, "taker_buy_quote": 1979881.9701 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 3.343, "high": 3.382, "low": 3.288, "close": 3.362, "volume": 593843.2, "close_time": 1746043199999, "quote_volume": 1979535.9973, "trades": 15543, "taker_buy_base": 293455.6, "taker_buy_quote": 978334.0649 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 3.362, "high": 3.442, "low": 3.355, "close": 3.442, "volume": 358763.3, "close_time": 1746057599999, "quote_volume": 1219229.6248, "trades": 9295, "taker_buy_base": 224926.1, "taker_buy_quote": 765082.6735 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 3.442, "high": 3.503, "low": 3.43, "close": 3.462, "volume": 589560.7, "close_time": 1746071999999, "quote_volume": 2045461.6051, "trades": 14279, "taker_buy_base": 309386.0, "taker_buy_quote": 1074045.2579 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 3.463, "high": 3.5, "low": 3.438, "close": 3.486, "volume": 263213.1, "close_time": 1746086399999, "quote_volume": 913455.0492, "trades": 6526, "taker_buy_base": 131140.1, "taker_buy_quote": 455371.1448 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 3.486, "high": 3.573, "low": 3.483, "close": 3.548, "volume": 855958.5, "close_time": 1746100799999, "quote_volume": 3029064.6376, "trades": 18092, "taker_buy_base": 449803.7, "taker_buy_quote": 1591548.7627 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 3.547, "high": 3.585, "low": 3.488, "close": 3.534, "volume": 759353.8, "close_time": 1746115199999, "quote_volume": 2681988.2054, "trades": 17717, "taker_buy_base": 353897.2, "taker_buy_quote": 1250255.933 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 3.535, "high": 3.576, "low": 3.511, "close": 3.518, "volume": 319379.8, "close_time": 1746129599999, "quote_volume": 1129395.4633, "trades": 10575, "taker_buy_base": 137166.7, "taker_buy_quote": 485351.835 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 3.517, "high": 3.553, "low": 3.501, "close": 3.515, "volume": 316610.6, "close_time": 1746143999999, "quote_volume": 1114425.8767, "trades": 6392, "taker_buy_base": 143119.6, "taker_buy_quote": 503912.8063 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 3.513, "high": 3.58, "low": 3.51, "close": 3.572, "volume": 394989.9, "close_time": 1746158399999, "quote_volume": 1404609.4211, "trades": 8952, "taker_buy_base": 215919.7, "taker_buy_quote": 768666.0429 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 3.573, "high": 3.626, "low": 3.542, "close": 3.611, "volume": 689132.7, "close_time": 1746172799999, "quote_volume": 2476755.4527, "trades": 16619, "taker_buy_base": 352741.6, "taker_buy_quote": 1269258.1132 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 3.611, "high": 3.641, "low": 3.592, "close": 3.604, "volume": 400763.0, "close_time": 1746187199999, "quote_volume": 1448105.4343, "trades": 10570, "taker_buy_base": 203062.2, "taker_buy_quote": 733930.391 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 3.604, "high": 3.643, "low": 3.568, "close": 3.582, "volume": 584600.6, "close_time": 1746201599999, "quote_volume": 2107772.3652, "trades": 15470, "taker_buy_base": 270657.7, "taker_buy_quote": 975943.6318 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 3.582, "high": 3.639, "low": 3.531, "close": 3.543, "volume": 323897.3, "close_time": 1746215999999, "quote_volume": 1159741.2771, "trades": 10260, "taker_buy_base": 138338.7, "taker_buy_quote": 495533.8438 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 3.542, "high": 3.617, "low": 3.534, "close": 3.615, "volume": 276342.5, "close_time": 1746230399999, "quote_volume": 988492.7893, "trades": 8793, "taker_buy_base": 176275.2, "taker_buy_quote": 630660.165 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 3.615, "high": 3.62, "low": 3.538, "close": 3.539, "volume": 244097.2, "close_time": 1746244799999, "quote_volume": 871008.5024, "trades": 6981, "taker_buy_base": 105380.5, "taker_buy_quote": 376100.9608 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 3.539, "high": 3.546, "low": 3.449, "close": 3.464, "volume": 515012.9, "close_time": 1746259199999, "quote_volume": 1794003.1519, "trades": 9380, "taker_buy_base": 223266.2, "taker_buy_quote": 776797.2576 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 3.463, "high": 3.484, "low": 3.429, "close": 3.437, "volume": 652634.6, "close_time": 1746273599999, "quote_volume": 2256070.429, "trades": 13044, "taker_buy_base": 363832.3, "taker_buy_quote": 1258662.2723 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 3.437, "high": 3.474, "low": 3.437, "close": 3.455, "volume": 197232.2, "close_time": 1746287999999, "quote_volume": 681714.9742, "trades": 4425, "taker_buy_base": 103039.3, "taker_buy_quote": 356403.1754 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 3.456, "high": 3.457, "low": 3.371, "close": 3.428, "volume": 279875.9, "close_time": 1746302399999, "quote_volume": 955229.2766, "trades": 8020, "taker_buy_base": 102488.0, "taker_buy_quote": 349866.7517 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 3.428, "high": 3.428, "low": 3.3, "close": 3.333, "volume": 920468.4, "close_time": 1746316799999, "quote_volume": 3082090.167, "trades": 22747, "taker_buy_base": 472907.8, "taker_buy_quote": 1581657.2568 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 3.333, "high": 3.347, "low": 3.287, "close": 3.319, "volume": 407051.2, "close_time": 1746331199999, "quote_volume": 1347095.9971, "trades": 10528, "taker_buy_base": 194118.8, "taker_buy_quote": 642937.0338 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 3.321, "high": 3.342, "low": 3.264, "close": 3.273, "volume": 416045.8, "close_time": 1746345599999, "quote_volume": 1374480.0429, "trades": 5351, "taker_buy_base": 216912.4, "taker_buy_quote": 717201.6669 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 3.272, "high": 3.274, "low": 3.214, "close": 3.216, "volume": 635089.2, "close_time": 1746359999999, "quote_volume": 2054325.2513, "trades": 7983, "taker_buy_base": 382247.8, "taker_buy_quote": 1236581.5458 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 3.215, "high": 3.222, "low": 3.167, "close": 3.201, "volume": 710157.4, "close_time": 1746374399999, "quote_volume": 2269238.5367, "trades": 12731, "taker_buy_base": 367764.1, "taker_buy_quote": 1176544.3347 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 3.201, "high": 3.213, "low": 3.176, "close": 3.19, "volume": 298364.6, "close_time": 1746388799999, "quote_volume": 952874.9701, "trades": 8929, "taker_buy_base": 178830.3, "taker_buy_quote": 571337.5335 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 3.191, "high": 3.246, "low": 3.187, "close": 3.214, "volume": 235114.1, "close_time": 1746403199999, "quote_volume": 756694.9641, "trades": 4807, "taker_buy_base": 105230.8, "taker_buy_quote": 338814.953 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 3.212, "high": 3.24, "low": 3.164, "close": 3.206, "volume": 391157.8, "close_time": 1746417599999, "quote_volume": 1253984.115, "trades": 8882, "taker_buy_base": 176423.7, "taker_buy_quote": 565603.9569 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 3.208, "high": 3.276, "low": 3.196, "close": 3.257, "volume": 223127.0, "close_time": 1746431999999, "quote_volume": 724025.2358, "trades": 5198, "taker_buy_base": 119353.9, "taker_buy_quote": 387168.9142 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 3.255, "high": 3.274, "low": 3.154, "close": 3.181, "volume": 572842.3, "close_time": 1746446399999, "quote_volume": 1837042.8415, "trades": 11996, "taker_buy_base": 253459.6, "taker_buy_quote": 813572.5567 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 3.182, "high": 3.198, "low": 3.147, "close": 3.172, "volume": 400694.3, "close_time": 1746460799999, "quote_volume": 1271477.797, "trades": 9693, "taker_buy_base": 201676.2, "taker_buy_quote": 640472.6066 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 3.173, "high": 3.256, "low": 3.17, "close": 3.22, "volume": 507484.3, "close_time": 1746475199999, "quote_volume": 1632457.7016, "trades": 9902, "taker_buy_base": 296352.4, "taker_buy_quote": 953008.7703 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 3.22, "high": 3.265, "low": 3.169, "close": 3.235, "volume": 316610.3, "close_time": 1746489599999, "quote_volume": 1020781.5227, "trades": 6550, "taker_buy_base": 147402.3, "taker_buy_quote": 475112.486 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 3.234, "high": 3.237, "low": 3.137, "close": 3.199, "volume": 655701.3, "close_time": 1746503999999, "quote_volume": 2087162.1027, "trades": 11335, "taker_buy_base": 312195.3, "taker_buy_quote": 993673.0612 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 3.198, "high": 3.213, "low": 3.18, "close": 3.188, "volume": 304577.7, "close_time": 1746518399999, "quote_volume": 973509.2657, "trades": 8488, "taker_buy_base": 186497.4, "taker_buy_quote": 596226.1017 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 3.189, "high": 3.189, "low": 3.084, "close": 3.11, "volume": 521286.7, "close_time": 1746532799999, "quote_volume": 1635004.2785, "trades": 11104, "taker_buy_base": 238301.5, "taker_buy_quote": 747599.6633 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 3.11, "high": 3.194, "low": 3.101, "close": 3.17, "volume": 366674.7, "close_time": 1746547199999, "quote_volume": 1155339.8759, "trades": 9312, "taker_buy_base": 199663.1, "taker_buy_quote": 629861.8253 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 3.171, "high": 3.198, "low": 3.109, "close": 3.153, "volume": 922758.7, "close_time": 1746561599999, "quote_volume": 2897208.6614, "trades": 15505, "taker_buy_base": 557452.2, "taker_buy_quote": 1750274.9321 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 3.152, "high": 3.215, "low": 3.08, "close": 3.21, "volume": 401963.1, "close_time": 1746575999999, "quote_volume": 1268986.1592, "trades": 11550, "taker_buy_base": 198739.6, "taker_buy_quote": 628310.4675 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 3.209, "high": 3.256, "low": 3.17, "close": 3.212, "volume": 785474.3, "close_time": 1746590399999, "quote_volume": 2523127.7855, "trades": 16754, "taker_buy_base": 412742.0, "taker_buy_quote": 1325668.3433 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 3.213, "high": 3.225, "low": 3.186, "close": 3.225, "volume": 313450.0, "close_time": 1746604799999, "quote_volume": 1003809.1071, "trades": 4972, "taker_buy_base": 109434.2, "taker_buy_quote": 350521.5294 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 3.226, "high": 3.255, "low": 3.207, "close": 3.217, "volume": 349876.7, "close_time": 1746619199999, "quote_volume": 1131588.5943, "trades": 5923, "taker_buy_base": 165924.2, "taker_buy_quote": 536958.3548 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 3.216, "high": 3.24, "low": 3.148, "close": 3.152, "volume": 475243.5, "close_time": 1746633599999, "quote_volume": 1517367.0533, "trades": 7722, "taker_buy_base": 288637.0, "taker_buy_quote": 922351.7444 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 3.152, "high": 3.184, "low": 3.116, "close": 3.176, "volume": 536170.9, "close_time": 1746647999999, "quote_volume": 1692665.6063, "trades": 12705, "taker_buy_base": 266815.1, "taker_buy_quote": 842704.0273 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 3.176, "high": 3.251, "low": 3.173, "close": 3.227, "volume": 309251.7, "close_time": 1746662399999, "quote_volume": 993302.3661, "trades": 7682, "taker_buy_base": 155244.9, "taker_buy_quote": 498227.9969 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 3.227, "high": 3.363, "low": 3.174, "close": 3.357, "volume": 704264.8, "close_time": 1746676799999, "quote_volume": 2290920.8174, "trades": 16510, "taker_buy_base": 378614.1, "taker_buy_quote": 1234512.8051 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 3.358, "high": 3.59, "low": 3.358, "close": 3.448, "volume": 1011562.3, "close_time": 1746691199999, "quote_volume": 3465089.8977, "trades": 23727, "taker_buy_base": 545583.5, "taker_buy_quote": 1871481.4836 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 3.448, "high": 3.6, "low": 3.448, "close": 3.559, "volume": 1143813.7, "close_time": 1746705599999, "quote_volume": 4032624.5248, "trades": 20752, "taker_buy_base": 626597.7, "taker_buy_quote": 2210442.9448 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 3.559, "high": 3.753, "low": 3.554, "close": 3.69, "volume": 1665146.0, "close_time": 1746719999999, "quote_volume": 6046715.8949, "trades": 36240, "taker_buy_base": 920118.7, "taker_buy_quote": 3343333.2294 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 3.692, "high": 3.734, "low": 3.598, "close": 3.703, "volume": 1461137.8, "close_time": 1746734399999, "quote_volume": 5354039.0467, "trades": 31712, "taker_buy_base": 608997.6, "taker_buy_quote": 2238340.8298 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 3.703, "high": 3.765, "low": 3.597, "close": 3.684, "volume": 1663370.4, "close_time": 1746748799999, "quote_volume": 6110916.2445, "trades": 32823, "taker_buy_base": 672521.9, "taker_buy_quote": 2475856.0683 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 3.683, "high": 3.71, "low": 3.632, "close": 3.641, "volume": 756363.6, "close_time": 1746763199999, "quote_volume": 2775711.9178, "trades": 14417, "taker_buy_base": 443776.0, "taker_buy_quote": 1631287.9731 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 3.642, "high": 3.897, "low": 3.61, "close": 3.856, "volume": 1135159.1, "close_time": 1746777599999, "quote_volume": 4263776.3437, "trades": 21524, "taker_buy_base": 688469.5, "taker_buy_quote": 2586564.3594 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 3.856, "high": 4.0, "low": 3.834, "close": 3.921, "volume": 2053650.6, "close_time": 1746791999999, "quote_volume": 8048622.5791, "trades": 60457, "taker_buy_base": 1028381.0, "taker_buy_quote": 4033244.9014 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 3.921, "high": 3.97, "low": 3.749, "close": 3.778, "volume": 1263395.2, "close_time": 1746806399999, "quote_volume": 4849969.1488, "trades": 30093, "taker_buy_base": 555150.7, "taker_buy_quote": 2137016.042 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 3.779, "high": 3.81, "low": 3.708, "close": 3.769, "volume": 589283.7, "close_time": 1746820799999, "quote_volume": 2212942.5384, "trades": 16120, "taker_buy_base": 278972.1, "taker_buy_quote": 1048877.9203 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 3.769, "high": 3.866, "low": 3.732, "close": 3.859, "volume": 536969.0, "close_time": 1746835199999, "quote_volume": 2043646.3214, "trades": 13143, "taker_buy_base": 329535.7, "taker_buy_quote": 1253520.7169 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 3.86, "high": 3.934, "low": 3.817, "close": 3.85, "volume": 448650.2, "close_time": 1746849599999, "quote_volume": 1737311.5702, "trades": 13345, "taker_buy_base": 182587.6, "taker_buy_quote": 708015.078 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 3.849, "high": 4.003, "low": 3.817, "close": 4.003, "volume": 644004.9, "close_time": 1746863999999, "quote_volume": 2536039.3265, "trades": 15997, "taker_buy_base": 364683.9, "taker_buy_quote": 1436362.9445 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 4.004, "high": 4.074, "low": 3.832, "close": 3.856, "volume": 1073108.3, "close_time": 1746878399999, "quote_volume": 4265753.8187, "trades": 30741, "taker_buy_base": 466934.2, "taker_buy_quote": 1859406.0266 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 3.857, "high": 3.947, "low": 3.835, "close": 3.876, "volume": 551095.3, "close_time": 1746892799999, "quote_volume": 2144583.5681, "trades": 15738, "taker_buy_base": 257017.6, "taker_buy_quote": 1000977.8192 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 3.876, "high": 4.005, "low": 3.861, "close": 3.954, "volume": 649508.4, "close_time": 1746907199999, "quote_volume": 2567843.9329, "trades": 16584, "taker_buy_base": 344937.8, "taker_buy_quote": 1364305.3693 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 3.953, "high": 4.132, "low": 3.915, "close": 4.089, "volume": 643300.5, "close_time": 1746921599999, "quote_volume": 2601153.3938, "trades": 18589, "taker_buy_base": 370422.0, "taker_buy_quote": 1499039.3732 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 4.088, "high": 4.124, "low": 3.964, "close": 3.966, "volume": 821003.3, "close_time": 1746935999999, "quote_volume": 3303240.0255, "trades": 20516, "taker_buy_base": 374625.8, "taker_buy_quote": 1509085.9914 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 3.966, "high": 4.006, "low": 3.77, "close": 3.792, "volume": 837833.0, "close_time": 1746950399999, "quote_volume": 3263901.7973, "trades": 17996, "taker_buy_base": 345386.3, "taker_buy_quote": 1351254.3987 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 3.793, "high": 3.893, "low": 3.784, "close": 3.879, "volume": 610200.4, "close_time": 1746964799999, "quote_volume": 2340929.8481, "trades": 11557, "taker_buy_base": 304536.8, "taker_buy_quote": 1169563.3121 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 3.881, "high": 3.903, "low": 3.799, "close": 3.827, "volume": 892079.0, "close_time": 1746979199999, "quote_volume": 3449304.0595, "trades": 17098, "taker_buy_base": 343347.1, "taker_buy_quote": 1327825.3621 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 3.827, "high": 3.921, "low": 3.787, "close": 3.879, "volume": 377325.7, "close_time": 1746993599999, "quote_volume": 1453578.735, "trades": 10930, "taker_buy_base": 171536.4, "taker_buy_quote": 661027.6898 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 3.879, "high": 3.918, "low": 3.839, "close": 3.907, "volume": 222818.8, "close_time": 1747007999999, "quote_volume": 864552.0989, "trades": 6117, "taker_buy_base": 110574.7, "taker_buy_quote": 429186.4695 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.907, "high": 4.016, "low": 3.87, "close": 3.935, "volume": 598360.0, "close_time": 1747022399999, "quote_volume": 2360015.7769, "trades": 16520, "taker_buy_base": 295986.9, "taker_buy_quote": 1168165.1472 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 3.936, "high": 4.119, "low": 3.869, "close": 3.994, "volume": 652620.0, "close_time": 1747036799999, "quote_volume": 2607773.8931, "trades": 21635, "taker_buy_base": 343733.6, "taker_buy_quote": 1377244.2866 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 3.994, "high": 4.006, "low": 3.862, "close": 3.876, "volume": 511905.8, "close_time": 1747051199999, "quote_volume": 2021027.4819, "trades": 16882, "taker_buy_base": 213250.5, "taker_buy_quote": 842977.7577 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 3.876, "high": 3.969, "low": 3.754, "close": 3.769, "volume": 982160.5, "close_time": 1747065599999, "quote_volume": 3778619.64, "trades": 32420, "taker_buy_base": 491452.6, "taker_buy_quote": 1890882.7309 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 3.77, "high": 3.822, "low": 3.63, "close": 3.74, "volume": 1166958.3, "close_time": 1747079999999, "quote_volume": 4334023.2814, "trades": 33033, "taker_buy_base": 530444.8, "taker_buy_quote": 1971534.8096 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 3.739, "high": 3.846, "low": 3.719, "close": 3.833, "volume": 295926.4, "close_time": 1747094399999, "quote_volume": 1119887.443, "trades": 7736, "taker_buy_base": 169797.3, "taker_buy_quote": 642957.4398 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.832, "high": 3.838, "low": 3.653, "close": 3.666, "volume": 511189.7, "close_time": 1747108799999, "quote_volume": 1905885.3071, "trades": 15077, "taker_buy_base": 241973.1, "taker_buy_quote": 902516.9403 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 3.665, "high": 3.816, "low": 3.654, "close": 3.757, "volume": 615805.4, "close_time": 1747123199999, "quote_volume": 2313788.4531, "trades": 13333, "taker_buy_base": 240392.8, "taker_buy_quote": 902969.0229 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 3.757, "high": 3.944, "low": 3.757, "close": 3.944, "volume": 1245446.8, "close_time": 1747137599999, "quote_volume": 4788455.1081, "trades": 23753, "taker_buy_base": 718552.4, "taker_buy_quote": 2757861.7635 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 3.944, "high": 4.17, "low": 3.929, "close": 4.11, "volume": 2438311.5, "close_time": 1747151999999, "quote_volume": 9960268.8009, "trades": 54371, "taker_buy_base": 1234737.5, "taker_buy_quote": 5046864.9576 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 4.111, "high": 4.246, "low": 4.029, "close": 4.197, "volume": 1110918.3, "close_time": 1747166399999, "quote_volume": 4579188.0744, "trades": 29880, "taker_buy_base": 573964.8, "taker_buy_quote": 2367075.798 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 4.194, "high": 4.279, "low": 4.125, "close": 4.195, "volume": 637888.4, "close_time": 1747180799999, "quote_volume": 2684095.3123, "trades": 17382, "taker_buy_base": 297852.8, "taker_buy_quote": 1253278.5287 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 4.195, "high": 4.266, "low": 4.076, "close": 4.134, "volume": 634634.2, "close_time": 1747195199999, "quote_volume": 2646714.0873, "trades": 18758, "taker_buy_base": 278051.1, "taker_buy_quote": 1160228.045 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 4.135, "high": 4.235, "low": 4.1, "close": 4.2, "volume": 394448.6, "close_time": 1747209599999, "quote_volume": 1648959.2257, "trades": 11194, "taker_buy_base": 193011.1, "taker_buy_quote": 807092.9409 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 4.199, "high": 4.353, "low": 4.144, "close": 4.324, "volume": 1401582.4, "close_time": 1747223999999, "quote_volume": 5978522.5792, "trades": 40229, "taker_buy_base": 722820.6, "taker_buy_quote": 3085592.5884 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 4.325, "high": 4.349, "low": 4.111, "close": 4.167, "volume": 1328288.1, "close_time": 1747238399999, "quote_volume": 5621183.5547, "trades": 41940, "taker_buy_base": 655262.7, "taker_buy_quote": 2776462.3722 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 4.167, "high": 4.192, "low": 4.053, "close": 4.178, "volume": 535650.6, "close_time": 1747252799999, "quote_volume": 2210805.2917, "trades": 20266, "taker_buy_base": 248591.7, "taker_buy_quote": 1027701.67 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 4.179, "high": 4.264, "low": 4.168, "close": 4.209, "volume": 446597.1, "close_time": 1747267199999, "quote_volume": 1881863.5408, "trades": 16082, "taker_buy_base": 240624.8, "taker_buy_quote": 1014782.3583 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 4.21, "high": 4.305, "low": 4.043, "close": 4.051, "volume": 922104.0, "close_time": 1747281599999, "quote_volume": 3843830.0326, "trades": 33395, "taker_buy_base": 438248.7, "taker_buy_quote": 1827620.1476 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 4.05, "high": 4.074, "low": 3.719, "close": 3.768, "volume": 1796838.2, "close_time": 1747295999999, "quote_volume": 6948907.03, "trades": 44084, "taker_buy_base": 1069705.7, "taker_buy_quote": 4125468.1191 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 3.767, "high": 3.866, "low": 3.76, "close": 3.837, "volume": 1229058.5, "close_time": 1747310399999, "quote_volume": 4690396.6812, "trades": 29210, "taker_buy_base": 572241.0, "taker_buy_quote": 2185566.1599 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 3.837, "high": 3.996, "low": 3.787, "close": 3.99, "volume": 1482012.7, "close_time": 1747324799999, "quote_volume": 5770223.4346, "trades": 44020, "taker_buy_base": 744789.5, "taker_buy_quote": 2900411.9214 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 3.99, "high": 4.087, "low": 3.926, "close": 3.987, "volume": 770004.4, "close_time": 1747339199999, "quote_volume": 3091393.9423, "trades": 32392, "taker_buy_base": 333671.4, "taker_buy_quote": 1340755.6325 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 3.988, "high": 4.09, "low": 3.91, "close": 4.088, "volume": 1001530.5, "close_time": 1747353599999, "quote_volume": 4012250.6382, "trades": 32470, "taker_buy_base": 421924.2, "taker_buy_quote": 1691932.761 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 4.088, "high": 4.276, "low": 4.061, "close": 4.25, "volume": 1364651.4, "close_time": 1747367999999, "quote_volume": 5702271.7519, "trades": 48026, "taker_buy_base": 667833.3, "taker_buy_quote": 2788854.658 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 4.251, "high": 4.323, "low": 4.2, "close": 4.256, "volume": 949375.3, "close_time": 1747382399999, "quote_volume": 4045550.2712, "trades": 26865, "taker_buy_base": 458694.9, "taker_buy_quote": 1955463.8437 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 4.256, "high": 4.272, "low": 4.149, "close": 4.174, "volume": 917611.6, "close_time": 1747396799999, "quote_volume": 3862840.575, "trades": 27555, "taker_buy_base": 442566.6, "taker_buy_quote": 1863374.9175 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 4.174, "high": 4.176, "low": 4.035, "close": 4.126, "volume": 876509.6, "close_time": 1747411199999, "quote_volume": 3595102.4059, "trades": 25632, "taker_buy_base": 417547.8, "taker_buy_quote": 1713533.5432 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 4.125, "high": 4.143, "low": 4.043, "close": 4.081, "volume": 304662.7, "close_time": 1747425599999, "quote_volume": 1244658.4791, "trades": 12651, "taker_buy_base": 152803.7, "taker_buy_quote": 624599.9005 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 4.08, "high": 4.091, "low": 3.916, "close": 4.002, "volume": 785513.4, "close_time": 1747439999999, "quote_volume": 3135527.4817, "trades": 19116, "taker_buy_base": 417324.4, "taker_buy_quote": 1664078.7305 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 4.001, "high": 4.005, "low": 3.866, "close": 3.97, "volume": 642663.3, "close_time": 1747454399999, "quote_volume": 2527191.8902, "trades": 23974, "taker_buy_base": 304291.3, "taker_buy_quote": 1197292.4372 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 3.971, "high": 4.017, "low": 3.913, "close": 4.016, "volume": 427702.3, "close_time": 1747468799999, "quote_volume": 1699630.1234, "trades": 13241, "taker_buy_base": 196250.5, "taker_buy_quote": 780187.5034 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 4.015, "high": 4.037, "low": 3.941, "close": 3.984, "volume": 401515.4, "close_time": 1747483199999, "quote_volume": 1603453.1596, "trades": 15676, "taker_buy_base": 177914.2, "taker_buy_quote": 710350.8166 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 3.984, "high": 4.017, "low": 3.87, "close": 3.901, "volume": 661286.6, "close_time": 1747497599999, "quote_volume": 2585764.2448, "trades": 22266, "taker_buy_base": 291559.8, "taker_buy_quote": 1140245.3761 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 3.901, "high": 3.96, "low": 3.85, "close": 3.9, "volume": 429583.6, "close_time": 1747511999999, "quote_volume": 1678290.8777, "trades": 17324, "taker_buy_base": 230980.6, "taker_buy_quote": 901823.9468 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 3.899, "high": 3.947, "low": 3.858, "close": 3.903, "volume": 186041.9, "close_time": 1747526399999, "quote_volume": 725496.5647, "trades": 10149, "taker_buy_base": 91266.1, "taker_buy_quote": 355758.8386 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 3.903, "high": 3.929, "low": 3.878, "close": 3.886, "volume": 159181.1, "close_time": 1747540799999, "quote_volume": 621823.5331, "trades": 8266, "taker_buy_base": 78196.3, "taker_buy_quote": 305470.1553 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 3.887, "high": 4.019, "low": 3.883, "close": 4.011, "volume": 356305.5, "close_time": 1747555199999, "quote_volume": 1417305.0326, "trades": 13484, "taker_buy_base": 211634.1, "taker_buy_quote": 841664.7924 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 4.012, "high": 4.04, "low": 3.963, "close": 3.973, "volume": 370081.4, "close_time": 1747569599999, "quote_volume": 1480164.8847, "trades": 13639, "taker_buy_base": 170863.1, "taker_buy_quote": 683959.804 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 3.973, "high": 4.162, "low": 3.943, "close": 4.134, "volume": 504084.5, "close_time": 1747583999999, "quote_volume": 2045626.442, "trades": 18736, "taker_buy_base": 291293.7, "taker_buy_quote": 1183099.3731 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 4.136, "high": 4.182, "low": 3.903, "close": 3.906, "volume": 768242.9, "close_time": 1747598399999, "quote_volume": 3122226.8897, "trades": 31812, "taker_buy_base": 375379.7, "taker_buy_quote": 1529378.436 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 3.905, "high": 4.192, "low": 3.853, "close": 4.182, "volume": 870678.1, "close_time": 1747612799999, "quote_volume": 3468303.3798, "trades": 29808, "taker_buy_base": 494538.6, "taker_buy_quote": 1970293.7713 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 4.182, "high": 4.213, "low": 3.968, "close": 3.975, "volume": 757427.9, "close_time": 1747627199999, "quote_volume": 3094529.0304, "trades": 30362, "taker_buy_base": 322205.5, "taker_buy_quote": 1318316.6448 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 3.976, "high": 4.003, "low": 3.83, "close": 4.0, "volume": 1048972.4, "close_time": 1747641599999, "quote_volume": 4111068.9642, "trades": 31993, "taker_buy_base": 542110.3, "taker_buy_quote": 2124053.5464 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 4.0, "high": 4.0, "low": 3.895, "close": 3.908, "volume": 400030.8, "close_time": 1747655999999, "quote_volume": 1576104.0148, "trades": 15947, "taker_buy_base": 199969.2, "taker_buy_quote": 787919.795 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 3.908, "high": 4.071, "low": 3.836, "close": 4.048, "volume": 939562.0, "close_time": 1747670399999, "quote_volume": 3712213.4032, "trades": 29172, "taker_buy_base": 492781.9, "taker_buy_quote": 1950621.995 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 4.049, "high": 4.158, "low": 4.001, "close": 4.06, "volume": 894764.5, "close_time": 1747684799999, "quote_volume": 3653644.5781, "trades": 33374, "taker_buy_base": 456401.1, "taker_buy_quote": 1862810.7248 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 4.06, "high": 4.142, "low": 4.026, "close": 4.139, "volume": 351002.1, "close_time": 1747699199999, "quote_volume": 1427998.7371, "trades": 16360, "taker_buy_base": 150728.2, "taker_buy_quote": 613740.7326 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 4.138, "high": 4.515, "low": 4.134, "close": 4.383, "volume": 2146865.1, "close_time": 1747713599999, "quote_volume": 9294586.1575, "trades": 78026, "taker_buy_base": 1242308.3, "taker_buy_quote": 5380496.0179 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 4.383, "high": 4.489, "low": 4.355, "close": 4.383, "volume": 1010544.2, "close_time": 1747727999999, "quote_volume": 4447402.2541, "trades": 36272, "taker_buy_base": 518820.4, "taker_buy_quote": 2283889.1214 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 4.383, "high": 4.473, "low": 4.282, "close": 4.36, "volume": 1163254.1, "close_time": 1747742399999, "quote_volume": 5098153.3719, "trades": 35079, "taker_buy_base": 530034.1, "taker_buy_quote": 2324026.3611 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 4.36, "high": 4.401, "low": 4.261, "close": 4.37, "volume": 970259.9, "close_time": 1747756799999, "quote_volume": 4206158.711, "trades": 35201, "taker_buy_base": 512665.9, "taker_buy_quote": 2226623.2597 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 4.371, "high": 4.447, "low": 4.32, "close": 4.392, "volume": 805115.1, "close_time": 1747771199999, "quote_volume": 3536142.3276, "trades": 33587, "taker_buy_base": 419455.1, "taker_buy_quote": 1842831.9025 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 4.391, "high": 4.452, "low": 4.349, "close": 4.385, "volume": 393618.2, "close_time": 1747785599999, "quote_volume": 1730178.6302, "trades": 19264, "taker_buy_base": 176373.1, "taker_buy_quote": 775727.7539 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 4.386, "high": 4.416, "low": 4.286, "close": 4.371, "volume": 538710.1, "close_time": 1747799999999, "quote_volume": 2347274.9799, "trades": 21856, "taker_buy_base": 270006.5, "taker_buy_quote": 1178109.9445 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 4.371, "high": 4.442, "low": 4.334, "close": 4.4, "volume": 567903.3, "close_time": 1747814399999, "quote_volume": 2497924.2036, "trades": 28027, "taker_buy_base": 264362.5, "taker_buy_quote": 1163300.1164 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 4.401, "high": 4.485, "low": 4.351, "close": 4.437, "volume": 967075.8, "close_time": 1747828799999, "quote_volume": 4271302.7572, "trades": 30140, "taker_buy_base": 464971.1, "taker_buy_quote": 2055830.1519 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 4.435, "high": 4.528, "low": 4.403, "close": 4.451, "volume": 791586.8, "close_time": 1747843199999, "quote_volume": 3529272.6585, "trades": 30926, "taker_buy_base": 382119.8, "taker_buy_quote": 1704095.5743 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 4.451, "high": 4.56, "low": 4.25, "close": 4.347, "volume": 1283630.5, "close_time": 1747857599999, "quote_volume": 5604526.5928, "trades": 61352, "taker_buy_base": 627439.7, "taker_buy_quote": 2745333.8838 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 4.346, "high": 4.469, "low": 4.29, "close": 4.369, "volume": 506215.6, "close_time": 1747871999999, "quote_volume": 2209733.3859, "trades": 22922, "taker_buy_base": 275812.6, "taker_buy_quote": 1204143.6449 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 4.369, "high": 4.641, "low": 4.359, "close": 4.608, "volume": 828684.8, "close_time": 1747886399999, "quote_volume": 3724308.9856, "trades": 31901, "taker_buy_base": 508027.2, "taker_buy_quote": 2285654.7547 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 4.609, "high": 4.719, "low": 4.554, "close": 4.649, "volume": 841564.2, "close_time": 1747900799999, "quote_volume": 3914544.9854, "trades": 30347, "taker_buy_base": 431808.0, "taker_buy_quote": 2009867.9516 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 4.65, "high": 4.698, "low": 4.565, "close": 4.603, "volume": 674665.3, "close_time": 1747915199999, "quote_volume": 3117112.9807, "trades": 25095, "taker_buy_base": 315194.2, "taker_buy_quote": 1457372.287 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 4.604, "high": 4.631, "low": 4.551, "close": 4.58, "volume": 494559.7, "close_time": 1747929599999, "quote_volume": 2270520.968, "trades": 21226, "taker_buy_base": 234627.5, "taker_buy_quote": 1078006.1738 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 4.581, "high": 4.616, "low": 4.525, "close": 4.546, "volume": 341388.0, "close_time": 1747943999999, "quote_volume": 1556906.1401, "trades": 13370, "taker_buy_base": 160002.9, "taker_buy_quote": 729871.7171 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 4.547, "high": 4.661, "low": 4.514, "close": 4.655, "volume": 325545.9, "close_time": 1747958399999, "quote_volume": 1488114.1625, "trades": 14481, "taker_buy_base": 163743.1, "taker_buy_quote": 749511.6621 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 4.655, "high": 4.715, "low": 4.585, "close": 4.667, "volume": 543791.5, "close_time": 1747972799999, "quote_volume": 2528611.7197, "trades": 22797, "taker_buy_base": 255756.2, "taker_buy_quote": 1190153.5884 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 4.668, "high": 4.673, "low": 4.49, "close": 4.562, "volume": 574615.3, "close_time": 1747987199999, "quote_volume": 2621422.5943, "trades": 25876, "taker_buy_base": 271830.8, "taker_buy_quote": 1240510.2989 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 4.562, "high": 4.672, "low": 4.398, "close": 4.436, "volume": 906002.8, "close_time": 1748001599999, "quote_volume": 4116360.7218, "trades": 42326, "taker_buy_base": 395321.4, "taker_buy_quote": 1796606.9221 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 4.437, "high": 4.518, "low": 4.296, "close": 4.436, "volume": 1390610.7, "close_time": 1748015999999, "quote_volume": 6123354.776, "trades": 56695, "taker_buy_base": 568248.6, "taker_buy_quote": 2506902.2779 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 4.436, "high": 4.517, "low": 4.366, "close": 4.4, "volume": 580204.0, "close_time": 1748030399999, "quote_volume": 2567406.1738, "trades": 24268, "taker_buy_base": 318362.1, "taker_buy_quote": 1408622.5982 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 4.4, "high": 4.4, "low": 4.234, "close": 4.253, "volume": 541309.2, "close_time": 1748044799999, "quote_volume": 2331032.802, "trades": 21319, "taker_buy_base": 249764.3, "taker_buy_quote": 1076188.199 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 4.254, "high": 4.332, "low": 4.243, "close": 4.305, "volume": 396152.1, "close_time": 1748059199999, "quote_volume": 1697390.4061, "trades": 16346, "taker_buy_base": 210159.4, "taker_buy_quote": 900553.0295 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 4.306, "high": 4.324, "low": 4.26, "close": 4.273, "volume": 243774.5, "close_time": 1748073599999, "quote_volume": 1045430.4677, "trades": 8947, "taker_buy_base": 138460.5, "taker_buy_quote": 594335.4996 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 4.274, "high": 4.458, "low": 4.255, "close": 4.407, "volume": 556882.4, "close_time": 1748087999999, "quote_volume": 2430447.1701, "trades": 17266, "taker_buy_base": 270886.8, "taker_buy_quote": 1182359.998 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 4.408, "high": 4.447, "low": 4.373, "close": 4.408, "volume": 501246.2, "close_time": 1748102399999, "quote_volume": 2206347.551, "trades": 12754, "taker_buy_base": 239661.2, "taker_buy_quote": 1054757.1141 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 4.407, "high": 4.514, "low": 4.376, "close": 4.482, "volume": 300171.9, "close_time": 1748116799999, "quote_volume": 1337981.5769, "trades": 12826, "taker_buy_base": 136788.1, "taker_buy_quote": 610023.4081 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 4.481, "high": 4.49, "low": 4.395, "close": 4.422, "volume": 263602.1, "close_time": 1748131199999, "quote_volume": 1171196.8179, "trades": 12614, "taker_buy_base": 125706.0, "taker_buy_quote": 558609.9516 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 4.422, "high": 4.454, "low": 4.288, "close": 4.4, "volume": 476261.8, "close_time": 1748145599999, "quote_volume": 2069523.4674, "trades": 18992, "taker_buy_base": 245706.4, "taker_buy_quote": 1068054.161 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 4.399, "high": 4.399, "low": 4.324, "close": 4.356, "volume": 162491.0, "close_time": 1748159999999, "quote_volume": 708719.2414, "trades": 7403, "taker_buy_base": 70923.7, "taker_buy_quote": 309136.683 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 4.356, "high": 4.359, "low": 4.246, "close": 4.31, "volume": 359949.5, "close_time": 1748174399999, "quote_volume": 1543916.6687, "trades": 13729, "taker_buy_base": 153840.3, "taker_buy_quote": 660637.6791 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 4.31, "high": 4.386, "low": 4.279, "close": 4.366, "volume": 334905.5, "close_time": 1748188799999, "quote_volume": 1452050.9593, "trades": 15372, "taker_buy_base": 164349.7, "taker_buy_quote": 712459.5021 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 4.367, "high": 4.411, "low": 4.308, "close": 4.395, "volume": 288044.0, "close_time": 1748203199999, "quote_volume": 1256414.3364, "trades": 12181, "taker_buy_base": 148653.6, "taker_buy_quote": 648757.887 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 4.395, "high": 4.459, "low": 4.338, "close": 4.418, "volume": 294011.0, "close_time": 1748217599999, "quote_volume": 1296092.0604, "trades": 15229, "taker_buy_base": 150829.4, "taker_buy_quote": 665151.7727 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 4.419, "high": 4.488, "low": 4.386, "close": 4.429, "volume": 521633.8, "close_time": 1748231999999, "quote_volume": 2314587.6933, "trades": 20056, "taker_buy_base": 248684.5, "taker_buy_quote": 1103213.0471 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 4.429, "high": 4.494, "low": 4.399, "close": 4.492, "volume": 382420.2, "close_time": 1748246399999, "quote_volume": 1698258.3675, "trades": 13511, "taker_buy_base": 192177.5, "taker_buy_quote": 853303.9017 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 4.491, "high": 4.498, "low": 4.428, "close": 4.444, "volume": 259991.7, "close_time": 1748260799999, "quote_volume": 1158677.0067, "trades": 10475, "taker_buy_base": 142127.8, "taker_buy_quote": 633240.7878 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 4.443, "high": 4.475, "low": 4.357, "close": 4.398, "volume": 392107.3, "close_time": 1748275199999, "quote_volume": 1730364.616, "trades": 15441, "taker_buy_base": 214898.5, "taker_buy_quote": 948647.9344 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 4.399, "high": 4.418, "low": 4.3, "close": 4.307, "volume": 604434.4, "close_time": 1748289599999, "quote_volume": 2621203.9689, "trades": 18408, "taker_buy_base": 269772.8, "taker_buy_quote": 1169404.0432 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 4.306, "high": 4.381, "low": 4.299, "close": 4.329, "volume": 265415.3, "close_time": 1748303999999, "quote_volume": 1153279.1014, "trades": 10841, "taker_buy_base": 139951.9, "taker_buy_quote": 608170.4573 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 4.33, "high": 4.39, "low": 4.253, "close": 4.364, "volume": 346458.3, "close_time": 1748318399999, "quote_volume": 1495217.2785, "trades": 14145, "taker_buy_base": 170717.8, "taker_buy_quote": 737430.0178 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 4.364, "high": 4.491, "low": 4.36, "close": 4.488, "volume": 298782.1, "close_time": 1748332799999, "quote_volume": 1324289.3738, "trades": 15114, "taker_buy_base": 142448.8, "taker_buy_quote": 630954.0486 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 4.488, "high": 4.526, "low": 4.43, "close": 4.477, "volume": 386492.1, "close_time": 1748347199999, "quote_volume": 1731119.8826, "trades": 14580, "taker_buy_base": 195566.6, "taker_buy_quote": 876243.42 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 4.478, "high": 4.544, "low": 4.434, "close": 4.533, "volume": 590947.4, "close_time": 1748361599999, "quote_volume": 2656543.5753, "trades": 25226, "taker_buy_base": 301684.4, "taker_buy_quote": 1356944.1957 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 4.533, "high": 4.708, "low": 4.511, "close": 4.628, "volume": 871421.0, "close_time": 1748375999999, "quote_volume": 4034896.111, "trades": 33717, "taker_buy_base": 499544.9, "taker_buy_quote": 2313961.993 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 4.627, "high": 4.632, "low": 4.548, "close": 4.555, "volume": 257602.4, "close_time": 1748390399999, "quote_volume": 1180296.8313, "trades": 11255, "taker_buy_base": 123528.2, "taker_buy_quote": 565710.5789 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 4.557, "high": 4.613, "low": 4.455, "close": 4.493, "volume": 970869.4, "close_time": 1748404799999, "quote_volume": 4393486.8284, "trades": 21740, "taker_buy_base": 552677.8, "taker_buy_quote": 2502128.7944 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 4.492, "high": 4.504, "low": 4.451, "close": 4.487, "volume": 194627.7, "close_time": 1748419199999, "quote_volume": 871619.3986, "trades": 7452, "taker_buy_base": 106665.9, "taker_buy_quote": 477779.4832 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 4.487, "high": 4.543, "low": 4.446, "close": 4.506, "volume": 480278.9, "close_time": 1748433599999, "quote_volume": 2154757.1756, "trades": 15774, "taker_buy_base": 232811.8, "taker_buy_quote": 1045035.6817 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 4.507, "high": 4.542, "low": 4.386, "close": 4.404, "volume": 482131.9, "close_time": 1748447999999, "quote_volume": 2149016.9546, "trades": 19233, "taker_buy_base": 242424.1, "taker_buy_quote": 1080576.7168 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 4.405, "high": 4.521, "low": 4.401, "close": 4.424, "volume": 258352.2, "close_time": 1748462399999, "quote_volume": 1156018.0117, "trades": 11975, "taker_buy_base": 131874.4, "taker_buy_quote": 590012.5904 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 4.424, "high": 4.515, "low": 4.423, "close": 4.512, "volume": 246685.1, "close_time": 1748476799999, "quote_volume": 1102445.9811, "trades": 11039, "taker_buy_base": 132140.1, "taker_buy_quote": 590818.2826 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 4.511, "high": 4.675, "low": 4.465, "close": 4.651, "volume": 832630.2, "close_time": 1748491199999, "quote_volume": 3819754.1754, "trades": 24741, "taker_buy_base": 453951.4, "taker_buy_quote": 2083284.4537 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 4.65, "high": 4.666, "low": 4.544, "close": 4.605, "volume": 363288.2, "close_time": 1748505599999, "quote_volume": 1669471.4849, "trades": 14759, "taker_buy_base": 179702.3, "taker_buy_quote": 826046.9957 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 4.606, "high": 4.61, "low": 4.537, "close": 4.554, "volume": 307403.5, "close_time": 1748519999999, "quote_volume": 1403962.2672, "trades": 11498, "taker_buy_base": 139984.4, "taker_buy_quote": 639735.0694 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 4.553, "high": 4.553, "low": 4.348, "close": 4.403, "volume": 774043.7, "close_time": 1748534399999, "quote_volume": 3425239.4413, "trades": 27209, "taker_buy_base": 378243.8, "taker_buy_quote": 1671534.7745 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 4.403, "high": 4.409, "low": 4.332, "close": 4.374, "volume": 710309.7, "close_time": 1748548799999, "quote_volume": 3110511.4621, "trades": 19597, "taker_buy_base": 328767.5, "taker_buy_quote": 1440412.2448 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 4.374, "high": 4.402, "low": 4.304, "close": 4.327, "volume": 195642.2, "close_time": 1748563199999, "quote_volume": 852661.6866, "trades": 7922, "taker_buy_base": 85724.6, "taker_buy_quote": 374267.1932 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 4.326, "high": 4.359, "low": 4.159, "close": 4.273, "volume": 917219.2, "close_time": 1748577599999, "quote_volume": 3900914.1559, "trades": 31364, "taker_buy_base": 438428.0, "taker_buy_quote": 1865531.6335 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 4.272, "high": 4.338, "low": 4.172, "close": 4.225, "volume": 538181.5, "close_time": 1748591999999, "quote_volume": 2279763.8587, "trades": 16525, "taker_buy_base": 295099.9, "taker_buy_quote": 1249405.7264 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 4.227, "high": 4.235, "low": 4.141, "close": 4.146, "volume": 508237.8, "close_time": 1748606399999, "quote_volume": 2125491.2892, "trades": 20419, "taker_buy_base": 230323.2, "taker_buy_quote": 963955.6261 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 4.146, "high": 4.159, "low": 4.055, "close": 4.067, "volume": 763971.7, "close_time": 1748620799999, "quote_volume": 3131147.3716, "trades": 25066, "taker_buy_base": 339730.8, "taker_buy_quote": 1391800.8436 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 4.067, "high": 4.08, "low": 3.92, "close": 4.024, "volume": 868641.5, "close_time": 1748635199999, "quote_volume": 3454910.4927, "trades": 24407, "taker_buy_base": 428837.8, "taker_buy_quote": 1706570.7283 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 4.023, "high": 4.041, "low": 3.929, "close": 3.941, "volume": 847200.4, "close_time": 1748649599999, "quote_volume": 3349702.8129, "trades": 13690, "taker_buy_base": 322554.0, "taker_buy_quote": 1277201.5033 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 3.941, "high": 3.953, "low": 3.805, "close": 3.874, "volume": 804887.9, "close_time": 1748663999999, "quote_volume": 3110360.963, "trades": 24864, "taker_buy_base": 407350.6, "taker_buy_quote": 1572481.4358 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 3.874, "high": 3.954, "low": 3.847, "close": 3.944, "volume": 320345.5, "close_time": 1748678399999, "quote_volume": 1254526.1759, "trades": 8929, "taker_buy_base": 148143.7, "taker_buy_quote": 579985.9435 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 3.944, "high": 3.999, "low": 3.917, "close": 3.975, "volume": 308687.7, "close_time": 1748692799999, "quote_volume": 1222657.2169, "trades": 9787, "taker_buy_base": 140365.7, "taker_buy_quote": 555821.9478 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 3.976, "high": 4.145, "low": 3.971, "close": 4.034, "volume": 904025.2, "close_time": 1748707199999, "quote_volume": 3684531.6983, "trades": 23669, "taker_buy_base": 448896.4, "taker_buy_quote": 1828968.2174 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 4.034, "high": 4.071, "low": 3.99, "close": 4.024, "volume": 431197.6, "close_time": 1748721599999, "quote_volume": 1739094.9733, "trades": 10469, "taker_buy_base": 210420.8, "taker_buy_quote": 848665.958 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 4.025, "high": 4.068, "low": 3.99, "close": 3.992, "volume": 268475.7, "close_time": 1748735999999, "quote_volume": 1081556.0799, "trades": 7717, "taker_buy_base": 135125.5, "taker_buy_quote": 544541.3757 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 3.992, "high": 4.012, "low": 3.914, "close": 3.947, "volume": 285973.2, "close_time": 1748750399999, "quote_volume": 1132274.0827, "trades": 9669, "taker_buy_base": 101224.7, "taker_buy_quote": 400920.3102 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 3.947, "high": 4.032, "low": 3.947, "close": 4.027, "volume": 232208.8, "close_time": 1748764799999, "quote_volume": 929604.3496, "trades": 7074, "taker_buy_base": 112400.5, "taker_buy_quote": 449976.4601 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 4.026, "high": 4.045, "low": 3.912, "close": 3.938, "volume": 312794.6, "close_time": 1748779199999, "quote_volume": 1238015.5297, "trades": 10023, "taker_buy_base": 145738.3, "taker_buy_quote": 576555.8359 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 3.938, "high": 4.001, "low": 3.891, "close": 3.997, "volume": 257636.2, "close_time": 1748793599999, "quote_volume": 1017168.7479, "trades": 8929, "taker_buy_base": 133225.6, "taker_buy_quote": 527022.1942 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 3.998, "high": 4.138, "low": 3.994, "close": 4.101, "volume": 471246.7, "close_time": 1748807999999, "quote_volume": 1924718.5301, "trades": 17018, "taker_buy_base": 221800.4, "taker_buy_quote": 905413.8805 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 4.1, "high": 4.139, "low": 4.079, "close": 4.122, "volume": 155949.8, "close_time": 1748822399999, "quote_volume": 640967.058, "trades": 5411, "taker_buy_base": 72174.3, "taker_buy_quote": 296925.464 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 4.123, "high": 4.129, "low": 4.02, "close": 4.029, "volume": 243350.1, "close_time": 1748836799999, "quote_volume": 990734.3167, "trades": 7719, "taker_buy_base": 99522.7, "taker_buy_quote": 405030.6108 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 4.03, "high": 4.082, "low": 3.996, "close": 4.075, "volume": 178533.3, "close_time": 1748851199999, "quote_volume": 719518.4761, "trades": 6470, "taker_buy_base": 88321.7, "taker_buy_quote": 356255.7452 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 4.075, "high": 4.08, "low": 3.951, "close": 3.994, "volume": 325850.7, "close_time": 1748865599999, "quote_volume": 1304419.7179, "trades": 8994, "taker_buy_base": 127187.0, "taker_buy_quote": 508004.5835 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 3.995, "high": 4.162, "low": 3.983, "close": 4.122, "volume": 790892.2, "close_time": 1748879999999, "quote_volume": 3222219.2627, "trades": 20471, "taker_buy_base": 390147.2, "taker_buy_quote": 1590020.0409 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 4.123, "high": 4.162, "low": 4.077, "close": 4.095, "volume": 237911.3, "close_time": 1748894399999, "quote_volume": 981318.0883, "trades": 8207, "taker_buy_base": 106680.9, "taker_buy_quote": 440311.5998 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 4.096, "high": 4.305, "low": 4.096, "close": 4.293, "volume": 391779.1, "close_time": 1748908799999, "quote_volume": 1653431.9448, "trades": 12745, "taker_buy_base": 216500.5, "taker_buy_quote": 912816.2452 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 4.294, "high": 4.333, "low": 4.248, "close": 4.267, "volume": 456122.4, "close_time": 1748923199999, "quote_volume": 1958772.8845, "trades": 13341, "taker_buy_base": 178430.1, "taker_buy_quote": 766257.4373 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 4.267, "high": 4.336, "low": 4.212, "close": 4.324, "volume": 534849.2, "close_time": 1748937599999, "quote_volume": 2289554.0513, "trades": 12678, "taker_buy_base": 244620.2, "taker_buy_quote": 1047130.2549 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 4.324, "high": 4.395, "low": 4.273, "close": 4.334, "volume": 424885.6, "close_time": 1748951999999, "quote_volume": 1842292.1873, "trades": 14019, "taker_buy_base": 225487.8, "taker_buy_quote": 977962.433 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 4.334, "high": 4.374, "low": 4.275, "close": 4.297, "volume": 473450.0, "close_time": 1748966399999, "quote_volume": 2045217.3446, "trades": 16233, "taker_buy_base": 212948.8, "taker_buy_quote": 919778.0801 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 4.298, "high": 4.312, "low": 4.264, "close": 4.282, "volume": 186298.9, "close_time": 1748980799999, "quote_volume": 798460.8441, "trades": 7443, "taker_buy_base": 87044.3, "taker_buy_quote": 373174.644 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 4.282, "high": 4.286, "low": 4.177, "close": 4.217, "volume": 436899.4, "close_time": 1748995199999, "quote_volume": 1845898.039, "trades": 13040, "taker_buy_base": 244129.3, "taker_buy_quote": 1031584.9346 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 4.217, "high": 4.296, "low": 4.182, "close": 4.267, "volume": 329723.7, "close_time": 1749009599999, "quote_volume": 1405750.086, "trades": 7898, "taker_buy_base": 153129.2, "taker_buy_quote": 653694.2104 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 4.267, "high": 4.322, "low": 4.257, "close": 4.292, "volume": 161402.2, "close_time": 1749023999999, "quote_volume": 691967.7316, "trades": 5941, "taker_buy_base": 82051.1, "taker_buy_quote": 351737.7959 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 4.293, "high": 4.403, "low": 4.284, "close": 4.292, "volume": 487829.9, "close_time": 1749038399999, "quote_volume": 2120414.6766, "trades": 14240, "taker_buy_base": 248217.8, "taker_buy_quote": 1078332.2768 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 4.293, "high": 4.324, "low": 4.202, "close": 4.254, "volume": 931819.1, "close_time": 1749052799999, "quote_volume": 3964096.9025, "trades": 28473, "taker_buy_base": 482620.4, "taker_buy_quote": 2051693.0393 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 4.258, "high": 4.264, "low": 4.177, "close": 4.184, "volume": 236874.1, "close_time": 1749067199999, "quote_volume": 1000063.4995, "trades": 6502, "taker_buy_base": 103033.2, "taker_buy_quote": 435400.0805 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 4.184, "high": 4.189, "low": 4.081, "close": 4.11, "volume": 463490.2, "close_time": 1749081599999, "quote_volume": 1912254.2542, "trades": 14021, "taker_buy_base": 225514.9, "taker_buy_quote": 929778.0163 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 4.11, "high": 4.158, "low": 4.083, "close": 4.13, "volume": 236599.3, "close_time": 1749095999999, "quote_volume": 976068.5458, "trades": 6395, "taker_buy_base": 116036.0, "taker_buy_quote": 478869.8939 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 4.131, "high": 4.17, "low": 4.063, "close": 4.089, "volume": 246494.4, "close_time": 1749110399999, "quote_volume": 1011609.9384, "trades": 6837, "taker_buy_base": 100442.1, "taker_buy_quote": 412455.1748 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 4.09, "high": 4.134, "low": 4.074, "close": 4.109, "volume": 206422.6, "close_time": 1749124799999, "quote_volume": 847261.8327, "trades": 6175, "taker_buy_base": 104540.0, "taker_buy_quote": 429203.2116 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 4.11, "high": 4.201, "low": 4.004, "close": 4.086, "volume": 802996.5, "close_time": 1749139199999, "quote_volume": 3290767.2915, "trades": 22089, "taker_buy_base": 389876.6, "taker_buy_quote": 1600428.9141 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 4.086, "high": 4.097, "low": 3.911, "close": 3.956, "volume": 904766.8, "close_time": 1749153599999, "quote_volume": 3612570.4607, "trades": 25862, "taker_buy_base": 391279.3, "taker_buy_quote": 1563168.4793 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 3.956, "high": 3.996, "low": 3.803, "close": 3.981, "volume": 1370224.8, "close_time": 1749167999999, "quote_volume": 5335433.8655, "trades": 44193, "taker_buy_base": 742921.6, "taker_buy_quote": 2895146.9548 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 3.981, "high": 4.143, "low": 3.942, "close": 4.113, "volume": 1022875.3, "close_time": 1749182399999, "quote_volume": 4132877.9834, "trades": 29952, "taker_buy_base": 591816.7, "taker_buy_quote": 2391601.7861 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 4.113, "high": 4.121, "low": 4.052, "close": 4.056, "volume": 401167.0, "close_time": 1749196799999, "quote_volume": 1637871.1534, "trades": 16426, "taker_buy_base": 194899.4, "taker_buy_quote": 795915.2152 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 4.055, "high": 4.088, "low": 4.029, "close": 4.039, "volume": 374932.3, "close_time": 1749211199999, "quote_volume": 1521719.0083, "trades": 10630, "taker_buy_base": 171251.5, "taker_buy_quote": 695251.3578 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 4.04, "high": 4.139, "low": 4.018, "close": 4.062, "volume": 614729.3, "close_time": 1749225599999, "quote_volume": 2502038.8437, "trades": 19278, "taker_buy_base": 329900.7, "taker_buy_quote": 1343642.3904 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 4.062, "high": 4.074, "low": 3.967, "close": 3.983, "volume": 455726.3, "close_time": 1749239999999, "quote_volume": 1826040.8547, "trades": 13644, "taker_buy_base": 232767.9, "taker_buy_quote": 932942.8787 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 3.983, "high": 4.043, "low": 3.983, "close": 4.004, "volume": 136884.2, "close_time": 1749254399999, "quote_volume": 550141.4327, "trades": 5215, "taker_buy_base": 75490.6, "taker_buy_quote": 303503.649 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 4.005, "high": 4.054, "low": 3.979, "close": 4.041, "volume": 248807.8, "close_time": 1749268799999, "quote_volume": 998257.1106, "trades": 7867, "taker_buy_base": 125217.0, "taker_buy_quote": 502054.0969 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 4.041, "high": 4.065, "low": 4.01, "close": 4.055, "volume": 196019.8, "close_time": 1749283199999, "quote_volume": 791392.2805, "trades": 6838, "taker_buy_base": 86981.5, "taker_buy_quote": 351176.3094 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 4.056, "high": 4.08, "low": 4.019, "close": 4.06, "volume": 229947.3, "close_time": 1749297599999, "quote_volume": 932592.4039, "trades": 6468, "taker_buy_base": 125515.7, "taker_buy_quote": 509517.8027 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 4.06, "high": 4.122, "low": 4.05, "close": 4.119, "volume": 289572.5, "close_time": 1749311999999, "quote_volume": 1185909.6108, "trades": 8087, "taker_buy_base": 150088.2, "taker_buy_quote": 615037.7078 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 4.12, "high": 4.133, "low": 4.072, "close": 4.11, "volume": 247443.4, "close_time": 1749326399999, "quote_volume": 1015180.3102, "trades": 6262, "taker_buy_base": 125829.0, "taker_buy_quote": 516041.4476 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 4.11, "high": 4.136, "low": 4.083, "close": 4.106, "volume": 124523.8, "close_time": 1749340799999, "quote_volume": 511272.2571, "trades": 4634, "taker_buy_base": 56373.9, "taker_buy_quote": 231514.6271 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 4.107, "high": 4.11, "low": 4.047, "close": 4.068, "volume": 151898.8, "close_time": 1749355199999, "quote_volume": 618318.8654, "trades": 4525, "taker_buy_base": 80473.1, "taker_buy_quote": 327489.0335 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 4.067, "high": 4.084, "low": 4.026, "close": 4.05, "volume": 127857.5, "close_time": 1749369599999, "quote_volume": 517910.3564, "trades": 4162, "taker_buy_base": 67325.3, "taker_buy_quote": 272729.2568 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 4.05, "high": 4.071, "low": 4.004, "close": 4.032, "volume": 179436.4, "close_time": 1749383999999, "quote_volume": 724064.9733, "trades": 6991, "taker_buy_base": 97172.6, "taker_buy_quote": 392060.3966 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 4.033, "high": 4.068, "low": 3.998, "close": 4.063, "volume": 252985.7, "close_time": 1749398399999, "quote_volume": 1020810.4176, "trades": 7941, "taker_buy_base": 132239.9, "taker_buy_quote": 534011.3537 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 4.062, "high": 4.122, "low": 4.062, "close": 4.102, "volume": 215767.6, "close_time": 1749412799999, "quote_volume": 883901.5362, "trades": 8175, "taker_buy_base": 101060.1, "taker_buy_quote": 413905.5466 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 4.103, "high": 4.116, "low": 4.035, "close": 4.064, "volume": 169124.5, "close_time": 1749427199999, "quote_volume": 688140.5747, "trades": 5210, "taker_buy_base": 69661.1, "taker_buy_quote": 283576.4067 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 4.063, "high": 4.067, "low": 3.967, "close": 3.983, "volume": 379912.6, "close_time": 1749441599999, "quote_volume": 1522888.7437, "trades": 8881, "taker_buy_base": 177382.1, "taker_buy_quote": 710144.2118 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 3.982, "high": 3.987, "low": 3.907, "close": 3.959, "volume": 357796.0, "close_time": 1749455999999, "quote_volume": 1409565.676, "trades": 9609, "taker_buy_base": 203354.1, "taker_buy_quote": 800813.3552 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 3.959, "high": 4.122, "low": 3.934, "close": 4.112, "volume": 639274.3, "close_time": 1749470399999, "quote_volume": 2579858.1175, "trades": 13469, "taker_buy_base": 288468.9, "taker_buy_quote": 1165888.1057 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 4.113, "high": 4.194, "low": 4.097, "close": 4.167, "volume": 788097.6, "close_time": 1749484799999, "quote_volume": 3273629.5675, "trades": 18791, "taker_buy_base": 307803.1, "taker_buy_quote": 1278786.8863 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 4.168, "high": 4.253, "low": 4.155, "close": 4.173, "volume": 421905.1, "close_time": 1749499199999, "quote_volume": 1775780.864, "trades": 13849, "taker_buy_base": 217284.6, "taker_buy_quote": 914322.677 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 4.174, "high": 4.348, "low": 4.174, "close": 4.327, "volume": 660510.8, "close_time": 1749513599999, "quote_volume": 2833718.2539, "trades": 16601, "taker_buy_base": 370977.6, "taker_buy_quote": 1589373.8353 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 4.328, "high": 4.388, "low": 4.314, "close": 4.322, "volume": 544133.5, "close_time": 1749527999999, "quote_volume": 2367386.1113, "trades": 15192, "taker_buy_base": 286554.8, "taker_buy_quote": 1247473.4946 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 4.323, "high": 4.401, "low": 4.304, "close": 4.356, "volume": 433770.5, "close_time": 1749542399999, "quote_volume": 1886106.661, "trades": 12202, "taker_buy_base": 230808.1, "taker_buy_quote": 1003431.2707 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 4.357, "high": 4.497, "low": 4.298, "close": 4.489, "volume": 611533.1, "close_time": 1749556799999, "quote_volume": 2679598.3228, "trades": 19651, "taker_buy_base": 322145.9, "taker_buy_quote": 1410041.718 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 4.49, "high": 4.558, "low": 4.318, "close": 4.377, "volume": 1070829.5, "close_time": 1749571199999, "quote_volume": 4770842.305, "trades": 30612, "taker_buy_base": 508672.7, "taker_buy_quote": 2265340.2712 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 4.38, "high": 4.449, "low": 4.342, "close": 4.376, "volume": 532135.7, "close_time": 1749585599999, "quote_volume": 2333994.1744, "trades": 14598, "taker_buy_base": 278791.4, "taker_buy_quote": 1222866.5241 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 4.376, "high": 4.475, "low": 4.354, "close": 4.475, "volume": 449773.5, "close_time": 1749599999999, "quote_volume": 1987725.9488, "trades": 11886, "taker_buy_base": 232819.7, "taker_buy_quote": 1029149.8957 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 4.475, "high": 4.494, "low": 4.428, "close": 4.478, "volume": 503898.1, "close_time": 1749614399999, "quote_volume": 2248584.9096, "trades": 13708, "taker_buy_base": 272449.5, "taker_buy_quote": 1216430.0102 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 4.477, "high": 4.551, "low": 4.475, "close": 4.526, "volume": 345053.1, "close_time": 1749628799999, "quote_volume": 1558321.0691, "trades": 9299, "taker_buy_base": 185612.3, "taker_buy_quote": 838541.0301 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 4.526, "high": 4.543, "low": 4.401, "close": 4.424, "volume": 378919.1, "close_time": 1749643199999, "quote_volume": 1688020.4958, "trades": 9778, "taker_buy_base": 174359.7, "taker_buy_quote": 775774.598 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 4.425, "high": 4.534, "low": 4.317, "close": 4.376, "volume": 1964736.0, "close_time": 1749657599999, "quote_volume": 8630950.7879, "trades": 56725, "taker_buy_base": 844897.4, "taker_buy_quote": 3713704.0976 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 4.376, "high": 4.39, "low": 4.068, "close": 4.071, "volume": 1370185.3, "close_time": 1749671999999, "quote_volume": 5785979.011, "trades": 40004, "taker_buy_base": 607280.7, "taker_buy_quote": 2565120.9289 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 4.07, "high": 4.125, "low": 3.987, "close": 4.019, "volume": 1559871.4, "close_time": 1749686399999, "quote_volume": 6296366.1922, "trades": 36440, "taker_buy_base": 672979.6, "taker_buy_quote": 2717045.5607 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 4.019, "high": 4.02, "low": 3.905, "close": 3.935, "volume": 1302331.9, "close_time": 1749700799999, "quote_volume": 5143784.8223, "trades": 28253, "taker_buy_base": 582804.1, "taker_buy_quote": 2301489.9686 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 3.935, "high": 3.968, "low": 3.903, "close": 3.909, "volume": 571262.9, "close_time": 1749715199999, "quote_volume": 2246886.3523, "trades": 8857, "taker_buy_base": 314775.8, "taker_buy_quote": 1238509.4885 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 3.908, "high": 3.944, "low": 3.859, "close": 3.86, "volume": 731719.0, "close_time": 1749729599999, "quote_volume": 2852861.3663, "trades": 11619, "taker_buy_base": 318814.7, "taker_buy_quote": 1243968.4304 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 3.861, "high": 4.128, "low": 3.858, "close": 4.016, "volume": 1153985.9, "close_time": 1749743999999, "quote_volume": 4632685.6743, "trades": 21525, "taker_buy_base": 602898.1, "taker_buy_quote": 2419311.0598 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 4.016, "high": 4.097, "low": 3.915, "close": 3.926, "volume": 772516.1, "close_time": 1749758399999, "quote_volume": 3108765.0827, "trades": 16700, "taker_buy_base": 319068.8, "taker_buy_quote": 1285486.911 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 3.925, "high": 3.942, "low": 3.835, "close": 3.857, "volume": 569005.6, "close_time": 1749772799999, "quote_volume": 2207325.7013, "trades": 12122, "taker_buy_base": 257136.2, "taker_buy_quote": 997728.2677 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 3.857, "high": 3.859, "low": 3.424, "close": 3.619, "volume": 4570872.6, "close_time": 1749787199999, "quote_volume": 16553955.4344, "trades": 90766, "taker_buy_base": 2198733.3, "taker_buy_quote": 7968267.6268 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 3.618, "high": 3.773, "low": 3.574, "close": 3.735, "volume": 1049966.0, "close_time": 1749801599999, "quote_volume": 3828597.0988, "trades": 20213, "taker_buy_base": 624164.3, "taker_buy_quote": 2278241.5734 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 3.736, "high": 3.869, "low": 3.646, "close": 3.846, "volume": 1250165.8, "close_time": 1749815999999, "quote_volume": 4706157.5836, "trades": 28903, "taker_buy_base": 718594.0, "taker_buy_quote": 2704892.9424 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 3.847, "high": 3.891, "low": 3.662, "close": 3.756, "volume": 1686208.1, "close_time": 1749830399999, "quote_volume": 6363723.2409, "trades": 46303, "taker_buy_base": 790756.9, "taker_buy_quote": 2989732.5524 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 3.756, "high": 3.828, "low": 3.695, "close": 3.736, "volume": 1075919.6, "close_time": 1749844799999, "quote_volume": 4035083.4383, "trades": 23073, "taker_buy_base": 489338.5, "taker_buy_quote": 1835797.5132 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 3.738, "high": 3.889, "low": 3.735, "close": 3.819, "volume": 522441.5, "close_time": 1749859199999, "quote_volume": 2000331.358, "trades": 18902, "taker_buy_base": 222093.3, "taker_buy_quote": 850044.1578 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 3.819, "high": 3.877, "low": 3.789, "close": 3.863, "volume": 465964.9, "close_time": 1749873599999, "quote_volume": 1782940.6363, "trades": 15252, "taker_buy_base": 237386.6, "taker_buy_quote": 909583.4836 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 3.862, "high": 3.885, "low": 3.777, "close": 3.802, "volume": 343704.8, "close_time": 1749887999999, "quote_volume": 1313806.0332, "trades": 9862, "taker_buy_base": 174135.6, "taker_buy_quote": 665472.1702 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 3.802, "high": 3.81, "low": 3.729, "close": 3.749, "volume": 207448.4, "close_time": 1749902399999, "quote_volume": 780882.2377, "trades": 6172, "taker_buy_base": 76989.6, "taker_buy_quote": 289584.661 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 3.748, "high": 3.769, "low": 3.682, "close": 3.708, "volume": 329124.6, "close_time": 1749916799999, "quote_volume": 1226907.3687, "trades": 6754, "taker_buy_base": 175885.5, "taker_buy_quote": 655671.6508 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 3.705, "high": 3.74, "low": 3.661, "close": 3.679, "volume": 291547.9, "close_time": 1749931199999, "quote_volume": 1077527.3828, "trades": 8395, "taker_buy_base": 158040.5, "taker_buy_quote": 584567.6991 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 3.681, "high": 3.746, "low": 3.655, "close": 3.707, "volume": 240177.2, "close_time": 1749945599999, "quote_volume": 889405.586, "trades": 6517, "taker_buy_base": 124424.0, "taker_buy_quote": 460618.2868 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 3.707, "high": 3.734, "low": 3.685, "close": 3.689, "volume": 186741.2, "close_time": 1749959999999, "quote_volume": 692629.6994, "trades": 5097, "taker_buy_base": 86627.0, "taker_buy_quote": 321168.9473 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 3.69, "high": 3.728, "low": 3.657, "close": 3.669, "volume": 359976.7, "close_time": 1749974399999, "quote_volume": 1327102.3916, "trades": 5800, "taker_buy_base": 169575.5, "taker_buy_quote": 624826.6058 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 3.67, "high": 3.678, "low": 3.622, "close": 3.658, "volume": 292292.4, "close_time": 1749988799999, "quote_volume": 1066539.0896, "trades": 6884, "taker_buy_base": 174868.6, "taker_buy_quote": 638291.6402 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 3.658, "high": 3.715, "low": 3.649, "close": 3.679, "volume": 376553.0, "close_time": 1750003199999, "quote_volume": 1384054.4329, "trades": 11606, "taker_buy_base": 230450.7, "taker_buy_quote": 846772.677 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 3.682, "high": 3.71, "low": 3.637, "close": 3.652, "volume": 150493.9, "close_time": 1750017599999, "quote_volume": 552727.4412, "trades": 4238, "taker_buy_base": 65769.7, "taker_buy_quote": 241620.3648 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 3.652, "high": 3.701, "low": 3.588, "close": 3.698, "volume": 220382.3, "close_time": 1750031999999, "quote_volume": 801576.8449, "trades": 6676, "taker_buy_base": 104290.8, "taker_buy_quote": 379837.0481 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 3.698, "high": 3.789, "low": 3.635, "close": 3.755, "volume": 377050.0, "close_time": 1750046399999, "quote_volume": 1407311.9378, "trades": 7718, "taker_buy_base": 175767.9, "taker_buy_quote": 657070.3801 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 3.757, "high": 3.851, "low": 3.754, "close": 3.814, "volume": 354992.8, "close_time": 1750060799999, "quote_volume": 1353320.8319, "trades": 6783, "taker_buy_base": 177656.7, "taker_buy_quote": 677355.0392 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 3.816, "high": 3.816, "low": 3.75, "close": 3.768, "volume": 225357.6, "close_time": 1750075199999, "quote_volume": 851266.2334, "trades": 4328, "taker_buy_base": 94277.5, "taker_buy_quote": 356009.9003 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 3.768, "high": 3.994, "low": 3.74, "close": 3.935, "volume": 1174693.0, "close_time": 1750089599999, "quote_volume": 4556281.1904, "trades": 21920, "taker_buy_base": 716757.4, "taker_buy_quote": 2773670.6367 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 3.936, "high": 4.154, "low": 3.935, "close": 4.117, "volume": 951949.8, "close_time": 1750103999999, "quote_volume": 3866969.9452, "trades": 25604, "taker_buy_base": 514115.4, "taker_buy_quote": 2090004.1517 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 4.119, "high": 4.121, "low": 3.965, "close": 4.075, "volume": 1708267.2, "close_time": 1750118399999, "quote_volume": 6932428.6582, "trades": 46487, "taker_buy_base": 906613.2, "taker_buy_quote": 3680895.4441 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 4.075, "high": 4.112, "low": 3.941, "close": 4.078, "volume": 1612929.9, "close_time": 1750132799999, "quote_volume": 6488071.232, "trades": 43115, "taker_buy_base": 888527.8, "taker_buy_quote": 3571055.3102 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 4.078, "high": 4.079, "low": 3.945, "close": 3.954, "volume": 527993.8, "close_time": 1750147199999, "quote_volume": 2111806.9819, "trades": 11484, "taker_buy_base": 238228.4, "taker_buy_quote": 953596.6845 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 3.954, "high": 3.96, "low": 3.849, "close": 3.862, "volume": 589023.2, "close_time": 1750161599999, "quote_volume": 2297151.3753, "trades": 10974, "taker_buy_base": 270412.1, "taker_buy_quote": 1054312.1381 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 3.861, "high": 3.891, "low": 3.737, "close": 3.779, "volume": 849412.5, "close_time": 1750175999999, "quote_volume": 3243127.6155, "trades": 23306, "taker_buy_base": 387456.7, "taker_buy_quote": 1480666.6421 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 3.779, "high": 4.005, "low": 3.772, "close": 3.964, "volume": 1412014.2, "close_time": 1750190399999, "quote_volume": 5460458.0846, "trades": 29099, "taker_buy_base": 669955.2, "taker_buy_quote": 2593528.3777 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 3.963, "high": 3.977, "low": 3.89, "close": 3.927, "volume": 526328.9, "close_time": 1750204799999, "quote_volume": 2073116.0786, "trades": 10490, "taker_buy_base": 258532.1, "taker_buy_quote": 1019580.1338 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 3.928, "high": 4.002, "low": 3.92, "close": 3.942, "volume": 339950.5, "close_time": 1750219199999, "quote_volume": 1346884.2525, "trades": 7552, "taker_buy_base": 182562.1, "taker_buy_quote": 723057.1789 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 3.943, "high": 4.009, "low": 3.736, "close": 3.783, "volume": 1278906.0, "close_time": 1750233599999, "quote_volume": 4883567.1121, "trades": 28488, "taker_buy_base": 753187.7, "taker_buy_quote": 2876362.963 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 3.784, "high": 3.805, "low": 3.661, "close": 3.691, "volume": 858489.5, "close_time": 1750247999999, "quote_volume": 3197166.8683, "trades": 26429, "taker_buy_base": 372972.7, "taker_buy_quote": 1389319.3966 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 3.691, "high": 3.771, "low": 3.616, "close": 3.698, "volume": 1021146.3, "close_time": 1750262399999, "quote_volume": 3775701.6384, "trades": 23275, "taker_buy_base": 525633.4, "taker_buy_quote": 1947273.2317 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 3.699, "high": 3.82, "low": 3.644, "close": 3.719, "volume": 971403.4, "close_time": 1750276799999, "quote_volume": 3628123.4056, "trades": 22005, "taker_buy_base": 476296.8, "taker_buy_quote": 1777727.2475 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 3.722, "high": 3.807, "low": 3.702, "close": 3.774, "volume": 529339.4, "close_time": 1750291199999, "quote_volume": 1990814.8392, "trades": 15264, "taker_buy_base": 263277.9, "taker_buy_quote": 990435.3268 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 3.773, "high": 3.83, "low": 3.744, "close": 3.806, "volume": 345646.0, "close_time": 1750305599999, "quote_volume": 1307384.2222, "trades": 10429, "taker_buy_base": 181022.6, "taker_buy_quote": 684909.8228 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 3.806, "high": 3.81, "low": 3.747, "close": 3.778, "volume": 204266.0, "close_time": 1750319999999, "quote_volume": 771009.3919, "trades": 6469, "taker_buy_base": 119491.5, "taker_buy_quote": 451055.8974 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 3.776, "high": 3.816, "low": 3.751, "close": 3.754, "volume": 221218.9, "close_time": 1750334399999, "quote_volume": 836310.3667, "trades": 7830, "taker_buy_base": 119537.9, "taker_buy_quote": 451810.0594 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 3.754, "high": 3.775, "low": 3.68, "close": 3.682, "volume": 332456.2, "close_time": 1750348799999, "quote_volume": 1235617.7981, "trades": 9395, "taker_buy_base": 137514.5, "taker_buy_quote": 511093.0165 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 3.683, "high": 3.883, "low": 3.682, "close": 3.853, "volume": 1039599.0, "close_time": 1750363199999, "quote_volume": 3961831.0865, "trades": 17340, "taker_buy_base": 482286.3, "taker_buy_quote": 1836354.9629 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 3.852, "high": 3.927, "low": 3.825, "close": 3.887, "volume": 564256.7, "close_time": 1750377599999, "quote_volume": 2191494.3508, "trades": 18502, "taker_buy_base": 323198.4, "taker_buy_quote": 1255984.0141 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 3.887, "high": 3.947, "low": 3.847, "close": 3.862, "volume": 351304.6, "close_time": 1750391999999, "quote_volume": 1370362.1218, "trades": 9106, "taker_buy_base": 150040.8, "taker_buy_quote": 585220.3214 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 3.861, "high": 3.884, "low": 3.805, "close": 3.877, "volume": 473825.7, "close_time": 1750406399999, "quote_volume": 1816828.6258, "trades": 9521, "taker_buy_base": 217377.8, "taker_buy_quote": 833649.4277 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 3.878, "high": 3.912, "low": 3.827, "close": 3.839, "volume": 298786.4, "close_time": 1750420799999, "quote_volume": 1157003.5096, "trades": 9162, "taker_buy_base": 130935.3, "taker_buy_quote": 507348.0212 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 3.839, "high": 3.856, "low": 3.717, "close": 3.721, "volume": 707134.7, "close_time": 1750435199999, "quote_volume": 2685731.3771, "trades": 13447, "taker_buy_base": 322687.1, "taker_buy_quote": 1227548.0482 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 3.72, "high": 3.747, "low": 3.593, "close": 3.737, "volume": 1088075.9, "close_time": 1750449599999, "quote_volume": 4003197.1352, "trades": 20729, "taker_buy_base": 533606.1, "taker_buy_quote": 1966022.0181 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 3.737, "high": 3.781, "low": 3.649, "close": 3.654, "volume": 469048.0, "close_time": 1750463999999, "quote_volume": 1736735.7657, "trades": 9751, "taker_buy_base": 196712.5, "taker_buy_quote": 728276.2209 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 3.655, "high": 3.697, "low": 3.645, "close": 3.675, "volume": 205072.8, "close_time": 1750478399999, "quote_volume": 752651.805, "trades": 5315, "taker_buy_base": 112954.9, "taker_buy_quote": 414534.0907 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 3.675, "high": 3.689, "low": 3.644, "close": 3.652, "volume": 225492.9, "close_time": 1750492799999, "quote_volume": 826347.1255, "trades": 8239, "taker_buy_base": 90311.6, "taker_buy_quote": 330996.2711 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 3.653, "high": 3.715, "low": 3.642, "close": 3.672, "volume": 301026.9, "close_time": 1750507199999, "quote_volume": 1104237.5305, "trades": 11858, "taker_buy_base": 137012.2, "taker_buy_quote": 502973.4511 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 3.672, "high": 3.679, "low": 3.528, "close": 3.567, "volume": 627073.3, "close_time": 1750521599999, "quote_volume": 2251027.9627, "trades": 17275, "taker_buy_base": 267292.9, "taker_buy_quote": 958875.4608 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 3.568, "high": 3.591, "low": 3.498, "close": 3.501, "volume": 379580.7, "close_time": 1750535999999, "quote_volume": 1344736.7386, "trades": 6005, "taker_buy_base": 159820.1, "taker_buy_quote": 566601.6422 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 3.503, "high": 3.559, "low": 3.404, "close": 3.497, "volume": 1014432.4, "close_time": 1750550399999, "quote_volume": 3527334.3745, "trades": 23721, "taker_buy_base": 445454.8, "taker_buy_quote": 1549724.557 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 3.497, "high": 3.558, "low": 3.437, "close": 3.476, "volume": 836570.3, "close_time": 1750564799999, "quote_volume": 2924260.9916, "trades": 12960, "taker_buy_base": 370903.1, "taker_buy_quote": 1296895.9293 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 3.476, "high": 3.544, "low": 3.456, "close": 3.47, "volume": 229164.4, "close_time": 1750579199999, "quote_volume": 803258.1845, "trades": 4776, "taker_buy_base": 117361.9, "taker_buy_quote": 411664.8407 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 3.471, "high": 3.482, "low": 3.395, "close": 3.411, "volume": 454917.4, "close_time": 1750593599999, "quote_volume": 1557766.4066, "trades": 7245, "taker_buy_base": 217183.4, "taker_buy_quote": 743453.272 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 3.412, "high": 3.436, "low": 3.194, "close": 3.204, "volume": 3039050.3, "close_time": 1750607999999, "quote_volume": 9955353.4331, "trades": 37678, "taker_buy_base": 1494776.8, "taker_buy_quote": 4897104.7557 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 3.204, "high": 3.277, "low": 3.14, "close": 3.181, "volume": 1145454.2, "close_time": 1750622399999, "quote_volume": 3657664.9076, "trades": 19398, "taker_buy_base": 569517.1, "taker_buy_quote": 1819686.4041 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 3.181, "high": 3.294, "low": 3.101, "close": 3.271, "volume": 1272609.5, "close_time": 1750636799999, "quote_volume": 4098093.4464, "trades": 21819, "taker_buy_base": 609658.0, "taker_buy_quote": 1966664.0941 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 3.271, "high": 3.32, "low": 3.242, "close": 3.279, "volume": 625737.5, "close_time": 1750651199999, "quote_volume": 2052401.4854, "trades": 7812, "taker_buy_base": 302133.0, "taker_buy_quote": 991047.6137 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 3.281, "high": 3.351, "low": 3.253, "close": 3.317, "volume": 614856.0, "close_time": 1750665599999, "quote_volume": 2029491.3185, "trades": 7848, "taker_buy_base": 357457.3, "taker_buy_quote": 1180648.6853 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 3.317, "high": 3.339, "low": 3.262, "close": 3.276, "volume": 490851.9, "close_time": 1750679999999, "quote_volume": 1622440.1898, "trades": 6166, "taker_buy_base": 241835.9, "taker_buy_quote": 799457.0411 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 3.278, "high": 3.396, "low": 3.252, "close": 3.282, "volume": 998458.6, "close_time": 1750694399999, "quote_volume": 3322804.9546, "trades": 14984, "taker_buy_base": 472682.4, "taker_buy_quote": 1572645.5186 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 3.282, "high": 3.365, "low": 3.151, "close": 3.36, "volume": 1550151.0, "close_time": 1750708799999, "quote_volume": 5068326.7299, "trades": 23301, "taker_buy_base": 755472.3, "taker_buy_quote": 2467450.3838 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 3.361, "high": 3.648, "low": 3.343, "close": 3.589, "volume": 1724519.9, "close_time": 1750723199999, "quote_volume": 6054424.2556, "trades": 24954, "taker_buy_base": 957959.9, "taker_buy_quote": 3368239.637 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 3.591, "high": 3.624, "low": 3.543, "close": 3.604, "volume": 894255.6, "close_time": 1750737599999, "quote_volume": 3199850.6585, "trades": 15167, "taker_buy_base": 383466.3, "taker_buy_quote": 1372949.0594 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 3.603, "high": 3.665, "low": 3.554, "close": 3.558, "volume": 650465.7, "close_time": 1750751999999, "quote_volume": 2347065.9465, "trades": 14191, "taker_buy_base": 311783.7, "taker_buy_quote": 1124108.1634 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 3.559, "high": 3.602, "low": 3.493, "close": 3.513, "volume": 600386.7, "close_time": 1750766399999, "quote_volume": 2127617.025, "trades": 10432, "taker_buy_base": 295911.1, "taker_buy_quote": 1049541.5037 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 3.515, "high": 3.57, "low": 3.483, "close": 3.526, "volume": 685469.4, "close_time": 1750780799999, "quote_volume": 2415013.1863, "trades": 10683, "taker_buy_base": 346894.9, "taker_buy_quote": 1222124.3575 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 3.526, "high": 3.611, "low": 3.455, "close": 3.49, "volume": 656554.2, "close_time": 1750795199999, "quote_volume": 2328585.4029, "trades": 12161, "taker_buy_base": 308858.0, "taker_buy_quote": 1096477.6115 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 3.49, "high": 3.547, "low": 3.477, "close": 3.545, "volume": 211829.8, "close_time": 1750809599999, "quote_volume": 743335.8402, "trades": 3695, "taker_buy_base": 114945.8, "taker_buy_quote": 403399.2364 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 3.546, "high": 3.61, "low": 3.512, "close": 3.538, "volume": 391567.5, "close_time": 1750823999999, "quote_volume": 1397486.6972, "trades": 7945, "taker_buy_base": 181009.2, "taker_buy_quote": 646290.8187 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 3.539, "high": 3.55, "low": 3.491, "close": 3.518, "volume": 268792.5, "close_time": 1750838399999, "quote_volume": 944164.669, "trades": 5866, "taker_buy_base": 123234.1, "taker_buy_quote": 432796.9064 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 3.518, "high": 3.527, "low": 3.435, "close": 3.471, "volume": 509466.0, "close_time": 1750852799999, "quote_volume": 1768098.8782, "trades": 8284, "taker_buy_base": 232231.9, "taker_buy_quote": 806414.8985 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 3.471, "high": 3.509, "low": 3.315, "close": 3.384, "volume": 1373195.9, "close_time": 1750867199999, "quote_volume": 4732169.7424, "trades": 16721, "taker_buy_base": 569170.7, "taker_buy_quote": 1963947.2383 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 3.383, "high": 3.431, "low": 3.359, "close": 3.42, "volume": 353437.8, "close_time": 1750881599999, "quote_volume": 1199235.2428, "trades": 5973, "taker_buy_base": 172937.9, "taker_buy_quote": 586897.1058 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 3.419, "high": 3.446, "low": 3.342, "close": 3.359, "volume": 357869.4, "close_time": 1750895999999, "quote_volume": 1209657.9683, "trades": 5563, "taker_buy_base": 151972.7, "taker_buy_quote": 514098.5729 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 3.358, "high": 3.488, "low": 3.351, "close": 3.444, "volume": 577572.7, "close_time": 1750910399999, "quote_volume": 1981575.091, "trades": 9282, "taker_buy_base": 276686.4, "taker_buy_quote": 948391.1676 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 3.445, "high": 3.459, "low": 3.395, "close": 3.439, "volume": 181042.2, "close_time": 1750924799999, "quote_volume": 620158.1999, "trades": 3960, "taker_buy_base": 88556.3, "taker_buy_quote": 303322.5865 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 3.439, "high": 3.449, "low": 3.363, "close": 3.369, "volume": 236389.1, "close_time": 1750939199999, "quote_volume": 803517.2616, "trades": 4062, "taker_buy_base": 107063.3, "taker_buy_quote": 363946.5367 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 3.367, "high": 3.382, "low": 3.28, "close": 3.324, "volume": 618647.2, "close_time": 1750953599999, "quote_volume": 2059386.9588, "trades": 10426, "taker_buy_base": 300090.8, "taker_buy_quote": 999719.2267 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 3.323, "high": 3.377, "low": 3.31, "close": 3.36, "volume": 331747.1, "close_time": 1750967999999, "quote_volume": 1106353.318, "trades": 5612, "taker_buy_base": 184010.8, "taker_buy_quote": 613659.2195 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 3.359, "high": 3.455, "low": 3.31, "close": 3.339, "volume": 527730.5, "close_time": 1750982399999, "quote_volume": 1781830.305, "trades": 8378, "taker_buy_base": 276093.5, "taker_buy_quote": 933935.3421 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 3.339, "high": 3.406, "low": 3.277, "close": 3.384, "volume": 372740.7, "close_time": 1750996799999, "quote_volume": 1247683.8745, "trades": 5979, "taker_buy_base": 186734.2, "taker_buy_quote": 625126.1535 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 3.385, "high": 3.426, "low": 3.351, "close": 3.355, "volume": 173062.6, "close_time": 1751011199999, "quote_volume": 585505.0915, "trades": 3449, "taker_buy_base": 80116.1, "taker_buy_quote": 270988.0321 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 3.356, "high": 3.495, "low": 3.356, "close": 3.451, "volume": 770497.2, "close_time": 1751025599999, "quote_volume": 2649986.9094, "trades": 9787, "taker_buy_base": 419039.2, "taker_buy_quote": 1442430.9241 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 3.454, "high": 3.479, "low": 3.383, "close": 3.447, "volume": 431197.4, "close_time": 1751039999999, "quote_volume": 1477994.6754, "trades": 8094, "taker_buy_base": 215004.5, "taker_buy_quote": 736916.1352 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 3.448, "high": 3.498, "low": 3.341, "close": 3.385, "volume": 436828.2, "close_time": 1751054399999, "quote_volume": 1489291.6711, "trades": 8627, "taker_buy_base": 217791.4, "taker_buy_quote": 742627.9498 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 3.385, "high": 3.452, "low": 3.379, "close": 3.443, "volume": 232241.2, "close_time": 1751068799999, "quote_volume": 796189.9954, "trades": 4848, "taker_buy_base": 133500.9, "taker_buy_quote": 457892.222 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 3.444, "high": 3.474, "low": 3.431, "close": 3.456, "volume": 158448.5, "close_time": 1751083199999, "quote_volume": 546492.1274, "trades": 3333, "taker_buy_base": 92072.6, "taker_buy_quote": 317675.4875 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 3.456, "high": 3.522, "low": 3.447, "close": 3.521, "volume": 175770.0, "close_time": 1751097599999, "quote_volume": 612719.4357, "trades": 3656, "taker_buy_base": 108275.3, "taker_buy_quote": 377429.9929 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 3.522, "high": 3.549, "low": 3.494, "close": 3.528, "volume": 344163.6, "close_time": 1751111999999, "quote_volume": 1212049.6608, "trades": 6461, "taker_buy_base": 147932.1, "taker_buy_quote": 521676.9287 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 3.528, "high": 3.536, "low": 3.479, "close": 3.527, "volume": 204417.1, "close_time": 1751126399999, "quote_volume": 715437.9063, "trades": 4271, "taker_buy_base": 95927.6, "taker_buy_quote": 335767.3738 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 3.527, "high": 3.557, "low": 3.508, "close": 3.532, "volume": 186261.8, "close_time": 1751140799999, "quote_volume": 658746.7647, "trades": 5034, "taker_buy_base": 106545.2, "taker_buy_quote": 376982.2004 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 3.532, "high": 3.576, "low": 3.521, "close": 3.568, "volume": 125044.5, "close_time": 1751155199999, "quote_volume": 444372.7617, "trades": 3230, "taker_buy_base": 69177.4, "taker_buy_quote": 245914.9664 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 3.568, "high": 3.577, "low": 3.517, "close": 3.521, "volume": 194830.9, "close_time": 1751169599999, "quote_volume": 691023.6888, "trades": 6051, "taker_buy_base": 83218.5, "taker_buy_quote": 295579.2464 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 3.523, "high": 3.552, "low": 3.51, "close": 3.552, "volume": 115607.0, "close_time": 1751183999999, "quote_volume": 407782.9294, "trades": 3455, "taker_buy_base": 41545.4, "taker_buy_quote": 146678.1052 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 3.551, "high": 3.612, "low": 3.542, "close": 3.61, "volume": 165240.2, "close_time": 1751198399999, "quote_volume": 591768.0818, "trades": 4172, "taker_buy_base": 96889.6, "taker_buy_quote": 347022.77 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 3.61, "high": 3.611, "low": 3.553, "close": 3.563, "volume": 217635.8, "close_time": 1751212799999, "quote_volume": 779953.3894, "trades": 4079, "taker_buy_base": 105101.1, "taker_buy_quote": 376637.7692 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 3.563, "high": 3.607, "low": 3.55, "close": 3.578, "volume": 139032.6, "close_time": 1751227199999, "quote_volume": 497301.7775, "trades": 3257, "taker_buy_base": 83050.4, "taker_buy_quote": 297319.0227 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 3.577, "high": 3.726, "low": 3.557, "close": 3.712, "volume": 488803.2, "close_time": 1751241599999, "quote_volume": 1792730.6697, "trades": 10453, "taker_buy_base": 247934.2, "taker_buy_quote": 909008.053 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 3.712, "high": 3.733, "low": 3.654, "close": 3.656, "volume": 419475.7, "close_time": 1751255999999, "quote_volume": 1547406.825, "trades": 7555, "taker_buy_base": 200382.1, "taker_buy_quote": 739390.3848 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 3.656, "high": 3.67, "low": 3.593, "close": 3.64, "volume": 379806.1, "close_time": 1751270399999, "quote_volume": 1382565.343, "trades": 6956, "taker_buy_base": 147527.1, "taker_buy_quote": 536570.0483 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 3.639, "high": 3.663, "low": 3.573, "close": 3.612, "volume": 337172.6, "close_time": 1751284799999, "quote_volume": 1215899.747, "trades": 5593, "taker_buy_base": 151811.4, "taker_buy_quote": 547694.9725 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 3.612, "high": 3.618, "low": 3.508, "close": 3.564, "volume": 882641.1, "close_time": 1751299199999, "quote_volume": 3137206.4493, "trades": 15077, "taker_buy_base": 355958.7, "taker_buy_quote": 1264883.9591 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 3.564, "high": 3.578, "low": 3.438, "close": 3.525, "volume": 589368.7, "close_time": 1751313599999, "quote_volume": 2062022.2988, "trades": 14679, "taker_buy_base": 263112.0, "taker_buy_quote": 921219.9281 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 3.525, "high": 3.536, "low": 3.451, "close": 3.457, "volume": 204578.2, "close_time": 1751327999999, "quote_volume": 712929.9241, "trades": 4419, "taker_buy_base": 80442.5, "taker_buy_quote": 280526.4509 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 3.457, "high": 3.482, "low": 3.428, "close": 3.454, "volume": 211770.7, "close_time": 1751342399999, "quote_volume": 731247.3348, "trades": 4070, "taker_buy_base": 94789.4, "taker_buy_quote": 327579.5449 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 3.454, "high": 3.483, "low": 3.433, "close": 3.474, "volume": 287665.0, "close_time": 1751356799999, "quote_volume": 997185.4959, "trades": 5814, "taker_buy_base": 153725.2, "taker_buy_quote": 533015.0537 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 3.474, "high": 3.475, "low": 3.418, "close": 3.437, "volume": 211692.8, "close_time": 1751371199999, "quote_volume": 729762.011, "trades": 4243, "taker_buy_base": 85811.5, "taker_buy_quote": 295983.085 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 3.438, "high": 3.439, "low": 3.37, "close": 3.414, "volume": 441781.2, "close_time": 1751385599999, "quote_volume": 1505022.0492, "trades": 9109, "taker_buy_base": 204409.9, "taker_buy_quote": 696152.8713 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 3.414, "high": 3.454, "low": 3.279, "close": 3.28, "volume": 402921.2, "close_time": 1751399999999, "quote_volume": 1352862.3253, "trades": 10732, "taker_buy_base": 149257.1, "taker_buy_quote": 502999.7847 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 3.28, "high": 3.324, "low": 3.247, "close": 3.307, "volume": 434823.5, "close_time": 1751414399999, "quote_volume": 1429255.3849, "trades": 11178, "taker_buy_base": 198194.1, "taker_buy_quote": 652216.4659 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 3.306, "high": 3.34, "low": 3.266, "close": 3.334, "volume": 310337.4, "close_time": 1751428799999, "quote_volume": 1027051.5018, "trades": 5005, "taker_buy_base": 176034.6, "taker_buy_quote": 583076.0835 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 3.335, "high": 3.369, "low": 3.318, "close": 3.347, "volume": 176163.1, "close_time": 1751443199999, "quote_volume": 589711.8478, "trades": 3214, "taker_buy_base": 102924.1, "taker_buy_quote": 344464.0835 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 3.348, "high": 3.43, "low": 3.348, "close": 3.403, "volume": 420660.2, "close_time": 1751457599999, "quote_volume": 1428111.8189, "trades": 6224, "taker_buy_base": 273622.4, "taker_buy_quote": 929173.5783 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 3.403, "high": 3.506, "low": 3.358, "close": 3.499, "volume": 574533.8, "close_time": 1751471999999, "quote_volume": 1973983.9891, "trades": 10177, "taker_buy_base": 240585.3, "taker_buy_quote": 826377.7025 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 3.499, "high": 3.593, "low": 3.487, "close": 3.57, "volume": 603292.5, "close_time": 1751486399999, "quote_volume": 2140242.7799, "trades": 12521, "taker_buy_base": 319696.6, "taker_buy_quote": 1134518.8163 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 3.57, "high": 3.599, "low": 3.519, "close": 3.525, "volume": 423373.7, "close_time": 1751500799999, "quote_volume": 1505148.0791, "trades": 7286, "taker_buy_base": 213386.9, "taker_buy_quote": 758904.2993 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 3.528, "high": 3.566, "low": 3.51, "close": 3.52, "volume": 235295.8, "close_time": 1751515199999, "quote_volume": 830822.5808, "trades": 4296, "taker_buy_base": 118364.6, "taker_buy_quote": 418087.5392 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 3.52, "high": 3.64, "low": 3.52, "close": 3.637, "volume": 300971.8, "close_time": 1751529599999, "quote_volume": 1081027.7242, "trades": 5834, "taker_buy_base": 158955.9, "taker_buy_quote": 571036.8538 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 3.639, "high": 3.663, "low": 3.576, "close": 3.599, "volume": 522389.1, "close_time": 1751543999999, "quote_volume": 1891595.0025, "trades": 6978, "taker_buy_base": 264969.4, "taker_buy_quote": 958296.7371 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 3.598, "high": 3.633, "low": 3.477, "close": 3.48, "volume": 739730.7, "close_time": 1751558399999, "quote_volume": 2634649.7371, "trades": 10948, "taker_buy_base": 314135.5, "taker_buy_quote": 1120408.8871 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 3.481, "high": 3.528, "low": 3.472, "close": 3.513, "volume": 235672.5, "close_time": 1751572799999, "quote_volume": 824586.9145, "trades": 3372, "taker_buy_base": 129367.1, "taker_buy_quote": 452837.387 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 3.515, "high": 3.548, "low": 3.513, "close": 3.525, "volume": 153005.5, "close_time": 1751587199999, "quote_volume": 540722.9931, "trades": 2277, "taker_buy_base": 76384.9, "taker_buy_quote": 269984.5468 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 3.526, "high": 3.562, "low": 3.465, "close": 3.475, "volume": 293273.5, "close_time": 1751601599999, "quote_volume": 1027001.1794, "trades": 5060, "taker_buy_base": 111847.0, "taker_buy_quote": 392499.8041 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 3.476, "high": 3.477, "low": 3.356, "close": 3.362, "volume": 284301.4, "close_time": 1751615999999, "quote_volume": 972107.5004, "trades": 5746, "taker_buy_base": 125475.8, "taker_buy_quote": 428832.2571 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 3.362, "high": 3.394, "low": 3.337, "close": 3.363, "volume": 275553.6, "close_time": 1751630399999, "quote_volume": 929046.4556, "trades": 4483, "taker_buy_base": 139032.9, "taker_buy_quote": 469077.0193 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 3.363, "high": 3.375, "low": 3.24, "close": 3.26, "volume": 618337.2, "close_time": 1751644799999, "quote_volume": 2033249.6825, "trades": 10566, "taker_buy_base": 281978.3, "taker_buy_quote": 927122.3749 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 3.259, "high": 3.296, "low": 3.237, "close": 3.277, "volume": 376409.1, "close_time": 1751659199999, "quote_volume": 1229431.4424, "trades": 6889, "taker_buy_base": 223460.7, "taker_buy_quote": 729988.6987 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 3.275, "high": 3.355, "low": 3.273, "close": 3.333, "volume": 250502.8, "close_time": 1751673599999, "quote_volume": 831455.3999, "trades": 4089, "taker_buy_base": 104019.7, "taker_buy_quote": 345025.6979 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 3.333, "high": 3.375, "low": 3.325, "close": 3.363, "volume": 153780.0, "close_time": 1751687999999, "quote_volume": 514916.055, "trades": 3542, "taker_buy_base": 80645.6, "taker_buy_quote": 270159.6179 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 3.362, "high": 3.381, "low": 3.342, "close": 3.364, "volume": 116314.7, "close_time": 1751702399999, "quote_volume": 391041.9895, "trades": 2110, "taker_buy_base": 75679.7, "taker_buy_quote": 254576.1908 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 3.363, "high": 3.368, "low": 3.336, "close": 3.343, "volume": 156493.9, "close_time": 1751716799999, "quote_volume": 524917.919, "trades": 3209, "taker_buy_base": 71099.4, "taker_buy_quote": 238563.4957 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 3.345, "high": 3.347, "low": 3.301, "close": 3.309, "volume": 389105.0, "close_time": 1751731199999, "quote_volume": 1291540.7912, "trades": 10586, "taker_buy_base": 179894.2, "taker_buy_quote": 597117.278 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 3.309, "high": 3.331, "low": 3.284, "close": 3.308, "volume": 118588.8, "close_time": 1751745599999, "quote_volume": 391915.9601, "trades": 2443, "taker_buy_base": 64370.8, "taker_buy_quote": 212842.1745 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 3.307, "high": 3.36, "low": 3.304, "close": 3.347, "volume": 93866.9, "close_time": 1751759999999, "quote_volume": 313380.9778, "trades": 1723, "taker_buy_base": 44943.0, "taker_buy_quote": 149975.0537 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 3.347, "high": 3.348, "low": 3.285, "close": 3.308, "volume": 105437.5, "close_time": 1751774399999, "quote_volume": 349142.4827, "trades": 2024, "taker_buy_base": 53342.3, "taker_buy_quote": 176694.8781 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 3.31, "high": 3.35, "low": 3.306, "close": 3.321, "volume": 518084.5, "close_time": 1751788799999, "quote_volume": 1720077.8072, "trades": 8763, "taker_buy_base": 157485.1, "taker_buy_quote": 523328.2108 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 3.321, "high": 3.326, "low": 3.299, "close": 3.323, "volume": 153360.5, "close_time": 1751803199999, "quote_volume": 507384.5117, "trades": 3144, "taker_buy_base": 69360.1, "taker_buy_quote": 229520.4681 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 3.324, "high": 3.418, "low": 3.312, "close": 3.39, "volume": 291694.7, "close_time": 1751817599999, "quote_volume": 986054.8128, "trades": 6625, "taker_buy_base": 146390.7, "taker_buy_quote": 494715.6603 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 3.391, "high": 3.406, "low": 3.356, "close": 3.391, "volume": 164685.2, "close_time": 1751831999999, "quote_volume": 558181.8402, "trades": 3326, "taker_buy_base": 84930.7, "taker_buy_quote": 287891.5668 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 3.39, "high": 3.467, "low": 3.387, "close": 3.421, "volume": 260641.4, "close_time": 1751846399999, "quote_volume": 895510.8854, "trades": 4952, "taker_buy_base": 132194.7, "taker_buy_quote": 454415.1938 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 3.423, "high": 3.47, "low": 3.4, "close": 3.459, "volume": 130995.3, "close_time": 1751860799999, "quote_volume": 449085.1698, "trades": 2697, "taker_buy_base": 58288.0, "taker_buy_quote": 199853.493 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 3.46, "high": 3.468, "low": 3.391, "close": 3.413, "volume": 180878.0, "close_time": 1751875199999, "quote_volume": 621364.0269, "trades": 4054, "taker_buy_base": 77704.5, "taker_buy_quote": 267128.5471 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 3.413, "high": 3.423, "low": 3.372, "close": 3.382, "volume": 258894.5, "close_time": 1751889599999, "quote_volume": 879359.2927, "trades": 6321, "taker_buy_base": 165680.3, "taker_buy_quote": 562818.8877 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 3.383, "high": 3.444, "low": 3.368, "close": 3.379, "volume": 357951.2, "close_time": 1751903999999, "quote_volume": 1214997.326, "trades": 9034, "taker_buy_base": 173960.8, "taker_buy_quote": 590791.9964 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 3.378, "high": 3.405, "low": 3.329, "close": 3.389, "volume": 286983.0, "close_time": 1751918399999, "quote_volume": 964908.7253, "trades": 6458, "taker_buy_base": 148219.7, "taker_buy_quote": 498447.4792 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 3.388, "high": 3.403, "low": 3.342, "close": 3.397, "volume": 149156.3, "close_time": 1751932799999, "quote_volume": 502419.7038, "trades": 2989, "taker_buy_base": 66849.6, "taker_buy_quote": 225352.3807 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 3.397, "high": 3.411, "low": 3.346, "close": 3.354, "volume": 307582.1, "close_time": 1751947199999, "quote_volume": 1036836.2712, "trades": 5646, "taker_buy_base": 146357.7, "taker_buy_quote": 493301.41 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 3.353, "high": 3.385, "low": 3.341, "close": 3.373, "volume": 161228.6, "close_time": 1751961599999, "quote_volume": 542357.6642, "trades": 2396, "taker_buy_base": 98000.6, "taker_buy_quote": 329890.2365 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 3.374, "high": 3.401, "low": 3.361, "close": 3.393, "volume": 188057.6, "close_time": 1751975999999, "quote_volume": 636049.4039, "trades": 3531, "taker_buy_base": 100416.2, "taker_buy_quote": 339753.6523 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 3.393, "high": 3.416, "low": 3.338, "close": 3.343, "volume": 209580.4, "close_time": 1751990399999, "quote_volume": 708185.4553, "trades": 5201, "taker_buy_base": 81882.7, "taker_buy_quote": 276907.4836 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 3.343, "high": 3.497, "low": 3.335, "close": 3.475, "volume": 333193.6, "close_time": 1752004799999, "quote_volume": 1143971.0542, "trades": 8898, "taker_buy_base": 205138.3, "taker_buy_quote": 703362.2861 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 3.473, "high": 3.477, "low": 3.427, "close": 3.451, "volume": 159922.3, "close_time": 1752019199999, "quote_volume": 551761.3659, "trades": 3190, "taker_buy_base": 63522.2, "taker_buy_quote": 219187.5572 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 3.453, "high": 3.466, "low": 3.401, "close": 3.405, "volume": 229872.5, "close_time": 1752033599999, "quote_volume": 788504.6952, "trades": 3961, "taker_buy_base": 97599.0, "taker_buy_quote": 335044.3017 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 3.405, "high": 3.497, "low": 3.403, "close": 3.45, "volume": 416919.7, "close_time": 1752047999999, "quote_volume": 1443827.1568, "trades": 7444, "taker_buy_base": 178293.1, "taker_buy_quote": 617212.8335 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 3.452, "high": 3.475, "low": 3.427, "close": 3.457, "volume": 211792.4, "close_time": 1752062399999, "quote_volume": 731593.5156, "trades": 3324, "taker_buy_base": 88896.5, "taker_buy_quote": 307179.8754 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 3.457, "high": 3.668, "low": 3.456, "close": 3.624, "volume": 1370919.1, "close_time": 1752076799999, "quote_volume": 4910233.1184, "trades": 24870, "taker_buy_base": 792406.1, "taker_buy_quote": 2834568.1221 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 3.624, "high": 3.79, "low": 3.619, "close": 3.761, "volume": 676527.5, "close_time": 1752091199999, "quote_volume": 2493270.4288, "trades": 14880, "taker_buy_base": 371823.4, "taker_buy_quote": 1370216.2078 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 3.762, "high": 3.771, "low": 3.695, "close": 3.713, "volume": 588891.6, "close_time": 1752105599999, "quote_volume": 2197005.8477, "trades": 12495, "taker_buy_base": 282352.2, "taker_buy_quote": 1053537.3225 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 3.715, "high": 3.74, "low": 3.693, "close": 3.715, "volume": 293951.4, "close_time": 1752119999999, "quote_volume": 1092315.1059, "trades": 6389, "taker_buy_base": 136874.3, "taker_buy_quote": 508699.8435 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 3.716, "high": 3.749, "low": 3.658, "close": 3.734, "volume": 421620.0, "close_time": 1752134399999, "quote_volume": 1559240.8864, "trades": 7334, "taker_buy_base": 163309.5, "taker_buy_quote": 605509.1369 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 3.734, "high": 3.75, "low": 3.7, "close": 3.726, "volume": 225762.1, "close_time": 1752148799999, "quote_volume": 841585.7562, "trades": 4666, "taker_buy_base": 88553.7, "taker_buy_quote": 330268.4661 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 3.726, "high": 3.783, "low": 3.69, "close": 3.739, "volume": 332792.4, "close_time": 1752163199999, "quote_volume": 1245052.4233, "trades": 8231, "taker_buy_base": 154751.5, "taker_buy_quote": 579629.7517 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 3.74, "high": 3.93, "low": 3.732, "close": 3.917, "volume": 647553.2, "close_time": 1752177599999, "quote_volume": 2497175.9991, "trades": 15861, "taker_buy_base": 362586.8, "taker_buy_quote": 1397895.4717 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 3.916, "high": 4.099, "low": 3.907, "close": 4.051, "volume": 956076.7, "close_time": 1752191999999, "quote_volume": 3856629.8543, "trades": 28209, "taker_buy_base": 489365.2, "taker_buy_quote": 1971257.7541 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 4.051, "high": 4.067, "low": 3.969, "close": 4.061, "volume": 522985.1, "close_time": 1752206399999, "quote_volume": 2100629.3103, "trades": 12224, "taker_buy_base": 259077.8, "taker_buy_quote": 1040400.3355 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 4.06, "high": 4.111, "low": 3.925, "close": 4.003, "volume": 1208438.9, "close_time": 1752220799999, "quote_volume": 4843797.0025, "trades": 22816, "taker_buy_base": 570905.7, "taker_buy_quote": 2289593.2078 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 4.004, "high": 4.2, "low": 4.002, "close": 4.119, "volume": 786714.1, "close_time": 1752235199999, "quote_volume": 3236955.9891, "trades": 22015, "taker_buy_base": 399612.1, "taker_buy_quote": 1643475.9222 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 4.119, "high": 4.157, "low": 3.987, "close": 3.993, "volume": 537363.1, "close_time": 1752249599999, "quote_volume": 2194587.7641, "trades": 17805, "taker_buy_base": 257941.0, "taker_buy_quote": 1053632.4664 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 3.995, "high": 4.116, "low": 3.969, "close": 4.101, "volume": 404966.5, "close_time": 1752263999999, "quote_volume": 1640423.8933, "trades": 13422, "taker_buy_base": 230677.3, "taker_buy_quote": 934691.7929 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 4.099, "high": 4.099, "low": 3.873, "close": 3.947, "volume": 625710.2, "close_time": 1752278399999, "quote_volume": 2481894.9182, "trades": 15749, "taker_buy_base": 305884.6, "taker_buy_quote": 1215280.5075 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 3.95, "high": 3.98, "low": 3.89, "close": 3.942, "volume": 302020.4, "close_time": 1752292799999, "quote_volume": 1188096.9775, "trades": 7613, "taker_buy_base": 132747.6, "taker_buy_quote": 522343.5322 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 3.943, "high": 3.962, "low": 3.869, "close": 3.947, "volume": 157555.0, "close_time": 1752307199999, "quote_volume": 616943.5316, "trades": 5604, "taker_buy_base": 74772.1, "taker_buy_quote": 293020.285 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 3.951, "high": 3.973, "low": 3.908, "close": 3.914, "volume": 205202.8, "close_time": 1752321599999, "quote_volume": 809925.4454, "trades": 5025, "taker_buy_base": 72624.5, "taker_buy_quote": 287044.2081 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 3.916, "high": 3.926, "low": 3.718, "close": 3.74, "volume": 744750.6, "close_time": 1752335999999, "quote_volume": 2832985.4589, "trades": 20158, "taker_buy_base": 291691.9, "taker_buy_quote": 1109281.619 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 3.741, "high": 3.851, "low": 3.73, "close": 3.843, "volume": 170087.6, "close_time": 1752350399999, "quote_volume": 647115.4822, "trades": 5265, "taker_buy_base": 94281.7, "taker_buy_quote": 358589.3276 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 3.844, "high": 3.855, "low": 3.792, "close": 3.85, "volume": 93095.3, "close_time": 1752364799999, "quote_volume": 356320.3076, "trades": 3125, "taker_buy_base": 37855.3, "taker_buy_quote": 144729.1289 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 3.85, "high": 3.886, "low": 3.835, "close": 3.879, "volume": 125545.8, "close_time": 1752379199999, "quote_volume": 485175.9357, "trades": 5811, "taker_buy_base": 74376.4, "taker_buy_quote": 287513.4342 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 3.876, "high": 3.948, "low": 3.849, "close": 3.935, "volume": 172742.8, "close_time": 1752393599999, "quote_volume": 673394.9091, "trades": 5868, "taker_buy_base": 98311.0, "taker_buy_quote": 383751.0804 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 3.935, "high": 3.95, "low": 3.853, "close": 3.912, "volume": 325609.7, "close_time": 1752407999999, "quote_volume": 1269251.5529, "trades": 12072, "taker_buy_base": 167772.9, "taker_buy_quote": 654180.0571 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 3.911, "high": 4.011, "low": 3.896, "close": 3.943, "volume": 397559.6, "close_time": 1752422399999, "quote_volume": 1574531.41, "trades": 14158, "taker_buy_base": 209421.0, "taker_buy_quote": 829496.8484 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 3.944, "high": 3.985, "low": 3.891, "close": 3.947, "volume": 133805.7, "close_time": 1752436799999, "quote_volume": 527664.6978, "trades": 6749, "taker_buy_base": 56741.3, "taker_buy_quote": 223911.9803 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 3.946, "high": 3.989, "low": 3.874, "close": 3.921, "volume": 261021.9, "close_time": 1752451199999, "quote_volume": 1023246.8096, "trades": 7071, "taker_buy_base": 178669.6, "taker_buy_quote": 700125.7759 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 3.922, "high": 4.099, "low": 3.91, "close": 4.082, "volume": 404895.3, "close_time": 1752465599999, "quote_volume": 1626624.0902, "trades": 13792, "taker_buy_base": 234790.1, "taker_buy_quote": 944825.243 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 4.084, "high": 4.165, "low": 4.009, "close": 4.095, "volume": 1217360.2, "close_time": 1752479999999, "quote_volume": 4998455.6993, "trades": 28774, "taker_buy_base": 445272.0, "taker_buy_quote": 1826894.0391 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 4.096, "high": 4.234, "low": 4.045, "close": 4.154, "volume": 917504.3, "close_time": 1752494399999, "quote_volume": 3805103.2088, "trades": 34835, "taker_buy_base": 473325.3, "taker_buy_quote": 1967303.6818 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 4.156, "high": 4.169, "low": 3.953, "close": 3.979, "volume": 692805.6, "close_time": 1752508799999, "quote_volume": 2818357.6175, "trades": 27202, "taker_buy_base": 298803.2, "taker_buy_quote": 1214213.7228 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 3.979, "high": 4.068, "low": 3.924, "close": 3.945, "volume": 369650.4, "close_time": 1752523199999, "quote_volume": 1474008.1633, "trades": 14611, "taker_buy_base": 184327.9, "taker_buy_quote": 733929.5734 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 3.947, "high": 4.056, "low": 3.901, "close": 4.045, "volume": 468735.4, "close_time": 1752537599999, "quote_volume": 1871042.689, "trades": 15200, "taker_buy_base": 237622.8, "taker_buy_quote": 948633.0178 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 4.045, "high": 4.049, "low": 3.812, "close": 3.854, "volume": 725354.6, "close_time": 1752551999999, "quote_volume": 2833878.1178, "trades": 22429, "taker_buy_base": 364814.5, "taker_buy_quote": 1422495.0989 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 3.853, "high": 3.974, "low": 3.824, "close": 3.871, "volume": 575429.1, "close_time": 1752566399999, "quote_volume": 2251778.2221, "trades": 13403, "taker_buy_base": 241956.5, "taker_buy_quote": 946114.8618 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 3.87, "high": 3.93, "low": 3.839, "close": 3.923, "volume": 541556.9, "close_time": 1752580799999, "quote_volume": 2101248.8151, "trades": 9990, "taker_buy_base": 269073.4, "taker_buy_quote": 1044037.2397 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 3.924, "high": 4.05, "low": 3.851, "close": 3.935, "volume": 793651.3, "close_time": 1752595199999, "quote_volume": 3137800.2622, "trades": 27325, "taker_buy_base": 371830.3, "taker_buy_quote": 1471441.857 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 3.936, "high": 4.04, "low": 3.917, "close": 3.927, "volume": 525959.9, "close_time": 1752609599999, "quote_volume": 2090189.7922, "trades": 18264, "taker_buy_base": 252999.4, "taker_buy_quote": 1004358.6866 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 3.926, "high": 4.076, "low": 3.908, "close": 4.068, "volume": 447237.7, "close_time": 1752623999999, "quote_volume": 1780202.3517, "trades": 13813, "taker_buy_base": 203810.1, "taker_buy_quote": 813395.5318 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 4.068, "high": 4.127, "low": 4.002, "close": 4.015, "volume": 492347.8, "close_time": 1752638399999, "quote_volume": 2002178.758, "trades": 13443, "taker_buy_base": 224202.0, "taker_buy_quote": 913217.5283 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 4.016, "high": 4.139, "low": 3.986, "close": 4.122, "volume": 382881.5, "close_time": 1752652799999, "quote_volume": 1547758.3909, "trades": 13340, "taker_buy_base": 170131.5, "taker_buy_quote": 687422.4356 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 4.121, "high": 4.161, "low": 4.101, "close": 4.134, "volume": 361630.0, "close_time": 1752667199999, "quote_volume": 1494004.1455, "trades": 12815, "taker_buy_base": 175932.0, "taker_buy_quote": 726902.7547 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 4.134, "high": 4.294, "low": 4.109, "close": 4.221, "volume": 853613.5, "close_time": 1752681599999, "quote_volume": 3589540.8802, "trades": 27298, "taker_buy_base": 393772.6, "taker_buy_quote": 1654802.4997 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 4.22, "high": 4.383, "low": 4.191, "close": 4.311, "volume": 781102.7, "close_time": 1752695999999, "quote_volume": 3350546.0736, "trades": 25709, "taker_buy_base": 385205.5, "taker_buy_quote": 1654735.5131 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 4.312, "high": 4.348, "low": 4.19, "close": 4.208, "volume": 524709.9, "close_time": 1752710399999, "quote_volume": 2237859.9547, "trades": 19085, "taker_buy_base": 216909.9, "taker_buy_quote": 925180.9869 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 4.21, "high": 4.275, "low": 4.058, "close": 4.09, "volume": 596406.0, "close_time": 1752724799999, "quote_volume": 2482038.8241, "trades": 17960, "taker_buy_base": 295981.9, "taker_buy_quote": 1231428.6944 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 4.089, "high": 4.281, "low": 4.079, "close": 4.257, "volume": 323657.6, "close_time": 1752739199999, "quote_volume": 1355695.4159, "trades": 13932, "taker_buy_base": 173840.1, "taker_buy_quote": 728249.2546 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 4.258, "high": 4.325, "low": 4.192, "close": 4.192, "volume": 456304.5, "close_time": 1752753599999, "quote_volume": 1946077.2843, "trades": 17939, "taker_buy_base": 208584.9, "taker_buy_quote": 888847.5712 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 4.193, "high": 4.264, "low": 4.15, "close": 4.23, "volume": 428417.2, "close_time": 1752767999999, "quote_volume": 1803665.9442, "trades": 17109, "taker_buy_base": 210640.3, "taker_buy_quote": 886632.2339 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 4.231, "high": 4.236, "low": 4.09, "close": 4.105, "volume": 663336.1, "close_time": 1752782399999, "quote_volume": 2755798.3166, "trades": 21762, "taker_buy_base": 277940.9, "taker_buy_quote": 1155042.4133 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 4.104, "high": 4.245, "low": 4.032, "close": 4.17, "volume": 562549.5, "close_time": 1752796799999, "quote_volume": 2326487.2452, "trades": 20401, "taker_buy_base": 282139.5, "taker_buy_quote": 1166747.5303 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 4.172, "high": 4.32, "low": 4.135, "close": 4.274, "volume": 535033.4, "close_time": 1752811199999, "quote_volume": 2278995.8551, "trades": 16711, "taker_buy_base": 264652.3, "taker_buy_quote": 1127714.1731 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 4.275, "high": 4.522, "low": 4.251, "close": 4.468, "volume": 1022557.6, "close_time": 1752825599999, "quote_volume": 4531726.3324, "trades": 32690, "taker_buy_base": 528639.6, "taker_buy_quote": 2342209.8408 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 4.468, "high": 4.59, "low": 4.41, "close": 4.583, "volume": 1221372.4, "close_time": 1752839999999, "quote_volume": 5511524.4757, "trades": 62215, "taker_buy_base": 657927.7, "taker_buy_quote": 2970713.6077 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 4.584, "high": 4.658, "low": 4.391, "close": 4.466, "volume": 1331026.1, "close_time": 1752854399999, "quote_volume": 6038860.9467, "trades": 42951, "taker_buy_base": 689125.7, "taker_buy_quote": 3132375.8499 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 4.465, "high": 4.569, "low": 4.357, "close": 4.374, "volume": 549515.8, "close_time": 1752868799999, "quote_volume": 2451869.5186, "trades": 20500, "taker_buy_base": 252255.2, "taker_buy_quote": 1126694.4369 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 4.374, "high": 4.494, "low": 4.311, "close": 4.471, "volume": 563509.1, "close_time": 1752883199999, "quote_volume": 2487131.2654, "trades": 19114, "taker_buy_base": 286785.0, "taker_buy_quote": 1266232.593 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 4.473, "high": 4.57, "low": 4.353, "close": 4.555, "volume": 632018.3, "close_time": 1752897599999, "quote_volume": 2832446.1367, "trades": 18065, "taker_buy_base": 285496.1, "taker_buy_quote": 1280636.9709 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 4.561, "high": 4.586, "low": 4.487, "close": 4.489, "volume": 242783.8, "close_time": 1752911999999, "quote_volume": 1100851.0855, "trades": 10959, "taker_buy_base": 107042.1, "taker_buy_quote": 485468.6165 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 4.49, "high": 4.499, "low": 4.41, "close": 4.461, "volume": 201802.6, "close_time": 1752926399999, "quote_volume": 897734.4248, "trades": 10634, "taker_buy_base": 108500.9, "taker_buy_quote": 483063.5998 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 4.458, "high": 4.512, "low": 4.411, "close": 4.443, "volume": 203239.5, "close_time": 1752940799999, "quote_volume": 904708.2598, "trades": 12644, "taker_buy_base": 103521.1, "taker_buy_quote": 461242.3506 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 4.443, "high": 4.5, "low": 4.405, "close": 4.478, "volume": 175517.6, "close_time": 1752955199999, "quote_volume": 780830.779, "trades": 7264, "taker_buy_base": 101820.0, "taker_buy_quote": 453337.4055 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 4.478, "high": 4.511, "low": 4.416, "close": 4.471, "volume": 158020.2, "close_time": 1752969599999, "quote_volume": 705927.7961, "trades": 6280, "taker_buy_base": 91452.0, "taker_buy_quote": 408753.9873 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 4.473, "high": 4.609, "low": 4.454, "close": 4.579, "volume": 443249.8, "close_time": 1752983999999, "quote_volume": 2004180.1179, "trades": 12738, "taker_buy_base": 257409.4, "taker_buy_quote": 1164268.2985 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 4.58, "high": 4.626, "low": 4.542, "close": 4.618, "volume": 193662.5, "close_time": 1752998399999, "quote_volume": 887833.5323, "trades": 7752, "taker_buy_base": 91682.8, "taker_buy_quote": 420739.3057 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 4.619, "high": 4.679, "low": 4.585, "close": 4.675, "volume": 599583.5, "close_time": 1753012799999, "quote_volume": 2776592.8831, "trades": 17161, "taker_buy_base": 292806.0, "taker_buy_quote": 1356131.4809 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 4.675, "high": 4.71, "low": 4.585, "close": 4.706, "volume": 477172.2, "close_time": 1753027199999, "quote_volume": 2218649.7702, "trades": 14712, "taker_buy_base": 263095.5, "taker_buy_quote": 1224324.712 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 4.706, "high": 5.027, "low": 4.701, "close": 4.713, "volume": 3637562.3, "close_time": 1753041599999, "quote_volume": 17539308.0328, "trades": 78785, "taker_buy_base": 2031254.6, "taker_buy_quote": 9752037.8979 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 4.716, "high": 4.733, "low": 4.532, "close": 4.618, "volume": 552801.4, "close_time": 1753055999999, "quote_volume": 2561506.4072, "trades": 29347, "taker_buy_base": 257429.1, "taker_buy_quote": 1192432.686 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 4.619, "high": 4.711, "low": 4.511, "close": 4.709, "volume": 797412.3, "close_time": 1753070399999, "quote_volume": 3679428.6352, "trades": 24426, "taker_buy_base": 353792.3, "taker_buy_quote": 1630880.2181 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 4.709, "high": 4.78, "low": 4.668, "close": 4.731, "volume": 376693.2, "close_time": 1753084799999, "quote_volume": 1780392.4492, "trades": 11639, "taker_buy_base": 173035.3, "taker_buy_quote": 818262.8508 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 4.729, "high": 4.764, "low": 4.679, "close": 4.718, "volume": 311828.0, "close_time": 1753099199999, "quote_volume": 1473080.1229, "trades": 11792, "taker_buy_base": 138879.0, "taker_buy_quote": 656618.4199 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 4.72, "high": 4.865, "low": 4.691, "close": 4.757, "volume": 786068.1, "close_time": 1753113599999, "quote_volume": 3765318.6874, "trades": 24662, "taker_buy_base": 352461.7, "taker_buy_quote": 1687144.7342 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 4.757, "high": 4.763, "low": 4.468, "close": 4.494, "volume": 827279.7, "close_time": 1753127999999, "quote_volume": 3809687.9446, "trades": 25253, "taker_buy_base": 382438.6, "taker_buy_quote": 1764388.664 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 4.494, "high": 4.618, "low": 4.466, "close": 4.594, "volume": 640924.6, "close_time": 1753142399999, "quote_volume": 2908027.1698, "trades": 12011, "taker_buy_base": 317093.0, "taker_buy_quote": 1439900.489 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 4.594, "high": 4.637, "low": 4.407, "close": 4.5, "volume": 1037754.6, "close_time": 1753156799999, "quote_volume": 4698820.1793, "trades": 28875, "taker_buy_base": 528350.6, "taker_buy_quote": 2390590.2539 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 4.501, "high": 4.507, "low": 4.338, "close": 4.393, "volume": 835604.4, "close_time": 1753171199999, "quote_volume": 3683810.0743, "trades": 23640, "taker_buy_base": 425074.1, "taker_buy_quote": 1875913.9725 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 4.392, "high": 4.539, "low": 4.322, "close": 4.518, "volume": 748144.0, "close_time": 1753185599999, "quote_volume": 3321683.7306, "trades": 24301, "taker_buy_base": 435870.0, "taker_buy_quote": 1937220.2065 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 4.52, "high": 5.0, "low": 4.465, "close": 4.825, "volume": 2382257.6, "close_time": 1753199999999, "quote_volume": 11398068.874, "trades": 93177, "taker_buy_base": 1272874.1, "taker_buy_quote": 6100654.5323 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 4.825, "high": 4.885, "low": 4.681, "close": 4.699, "volume": 761817.4, "close_time": 1753214399999, "quote_volume": 3640771.3283, "trades": 30664, "taker_buy_base": 375064.2, "taker_buy_quote": 1792204.763 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 4.698, "high": 4.881, "low": 4.694, "close": 4.87, "volume": 418358.5, "close_time": 1753228799999, "quote_volume": 2004136.1626, "trades": 15104, "taker_buy_base": 225096.4, "taker_buy_quote": 1078052.5142 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 4.868, "high": 4.886, "low": 4.762, "close": 4.785, "volume": 568136.7, "close_time": 1753243199999, "quote_volume": 2737376.3556, "trades": 23833, "taker_buy_base": 287196.1, "taker_buy_quote": 1384981.7106 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 4.785, "high": 4.845, "low": 4.635, "close": 4.719, "volume": 650652.8, "close_time": 1753257599999, "quote_volume": 3099024.6108, "trades": 20567, "taker_buy_base": 287885.1, "taker_buy_quote": 1370947.2095 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 4.718, "high": 4.762, "low": 4.593, "close": 4.638, "volume": 814977.2, "close_time": 1753271999999, "quote_volume": 3803646.2451, "trades": 24273, "taker_buy_base": 394090.9, "taker_buy_quote": 1841638.3451 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 4.637, "high": 4.648, "low": 4.411, "close": 4.566, "volume": 1167973.5, "close_time": 1753286399999, "quote_volume": 5271798.3092, "trades": 44131, "taker_buy_base": 618974.2, "taker_buy_quote": 2793378.1875 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 4.566, "high": 4.567, "low": 4.34, "close": 4.393, "volume": 843306.8, "close_time": 1753300799999, "quote_volume": 3718768.0525, "trades": 34591, "taker_buy_base": 416198.7, "taker_buy_quote": 1835480.2348 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 4.392, "high": 4.408, "low": 4.234, "close": 4.387, "volume": 703384.7, "close_time": 1753315199999, "quote_volume": 3033596.4336, "trades": 26531, "taker_buy_base": 349760.6, "taker_buy_quote": 1510640.0268 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 4.388, "high": 4.55, "low": 4.353, "close": 4.503, "volume": 558582.3, "close_time": 1753329599999, "quote_volume": 2497127.4464, "trades": 17531, "taker_buy_base": 257286.2, "taker_buy_quote": 1148196.6384 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 4.502, "high": 4.534, "low": 4.143, "close": 4.301, "volume": 1242658.6, "close_time": 1753343999999, "quote_volume": 5336290.3787, "trades": 35145, "taker_buy_base": 549769.3, "taker_buy_quote": 2356666.253 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 4.3, "high": 4.409, "low": 4.267, "close": 4.391, "volume": 597449.0, "close_time": 1753358399999, "quote_volume": 2601170.0954, "trades": 19732, "taker_buy_base": 319230.3, "taker_buy_quote": 1390246.8592 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 4.39, "high": 4.502, "low": 4.274, "close": 4.443, "volume": 552566.5, "close_time": 1753372799999, "quote_volume": 2428945.7426, "trades": 22847, "taker_buy_base": 266796.8, "taker_buy_quote": 1171512.8859 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 4.444, "high": 4.487, "low": 4.324, "close": 4.42, "volume": 474741.9, "close_time": 1753387199999, "quote_volume": 2096730.9634, "trades": 21576, "taker_buy_base": 235332.6, "taker_buy_quote": 1039526.1532 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 4.421, "high": 4.442, "low": 4.257, "close": 4.272, "volume": 405973.4, "close_time": 1753401599999, "quote_volume": 1769884.406, "trades": 20619, "taker_buy_base": 192013.7, "taker_buy_quote": 837534.1879 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 4.272, "high": 4.272, "low": 4.123, "close": 4.178, "volume": 642777.0, "close_time": 1753415999999, "quote_volume": 2699902.5038, "trades": 21273, "taker_buy_base": 287463.8, "taker_buy_quote": 1209169.9028 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 4.179, "high": 4.339, "low": 4.153, "close": 4.289, "volume": 480804.9, "close_time": 1753430399999, "quote_volume": 2047442.795, "trades": 18323, "taker_buy_base": 212550.5, "taker_buy_quote": 905676.2591 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 4.289, "high": 4.653, "low": 4.28, "close": 4.589, "volume": 1692464.7, "close_time": 1753444799999, "quote_volume": 7642130.5045, "trades": 74156, "taker_buy_base": 837096.6, "taker_buy_quote": 3777390.176 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 4.591, "high": 4.627, "low": 4.367, "close": 4.416, "volume": 745909.7, "close_time": 1753459199999, "quote_volume": 3358447.8145, "trades": 41186, "taker_buy_base": 369529.0, "taker_buy_quote": 1663164.7637 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 4.418, "high": 4.47, "low": 4.373, "close": 4.428, "volume": 306440.0, "close_time": 1753473599999, "quote_volume": 1358142.2451, "trades": 14142, "taker_buy_base": 185564.4, "taker_buy_quote": 822684.3454 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 4.427, "high": 4.52, "low": 4.42, "close": 4.482, "volume": 601419.7, "close_time": 1753487999999, "quote_volume": 2689419.06, "trades": 22009, "taker_buy_base": 312826.0, "taker_buy_quote": 1399275.7302 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 4.484, "high": 4.546, "low": 4.453, "close": 4.475, "volume": 504165.6, "close_time": 1753502399999, "quote_volume": 2267375.2009, "trades": 23323, "taker_buy_base": 200065.8, "taker_buy_quote": 899497.3476 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 4.475, "high": 4.509, "low": 4.44, "close": 4.441, "volume": 287218.1, "close_time": 1753516799999, "quote_volume": 1282986.0537, "trades": 11120, "taker_buy_base": 124630.8, "taker_buy_quote": 556526.5 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 4.441, "high": 4.507, "low": 4.439, "close": 4.439, "volume": 345134.3, "close_time": 1753531199999, "quote_volume": 1542756.9395, "trades": 15928, "taker_buy_base": 144902.0, "taker_buy_quote": 647615.467 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 4.439, "high": 4.469, "low": 4.394, "close": 4.411, "volume": 406886.0, "close_time": 1753545599999, "quote_volume": 1800827.9133, "trades": 13898, "taker_buy_base": 172422.3, "taker_buy_quote": 763408.6916 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 4.411, "high": 4.483, "low": 4.379, "close": 4.475, "volume": 272525.5, "close_time": 1753559999999, "quote_volume": 1204205.3324, "trades": 8526, "taker_buy_base": 150033.9, "taker_buy_quote": 663115.7563 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 4.476, "high": 4.519, "low": 4.43, "close": 4.442, "volume": 267423.0, "close_time": 1753574399999, "quote_volume": 1196338.073, "trades": 11650, "taker_buy_base": 120459.5, "taker_buy_quote": 538926.7151 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 4.442, "high": 4.47, "low": 4.422, "close": 4.432, "volume": 301538.3, "close_time": 1753588799999, "quote_volume": 1340157.6276, "trades": 14100, "taker_buy_base": 135305.2, "taker_buy_quote": 601269.2499 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 4.432, "high": 4.503, "low": 4.388, "close": 4.399, "volume": 467678.4, "close_time": 1753603199999, "quote_volume": 2082111.8075, "trades": 21660, "taker_buy_base": 191652.9, "taker_buy_quote": 853019.2407 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 4.4, "high": 4.439, "low": 4.353, "close": 4.4, "volume": 291389.2, "close_time": 1753617599999, "quote_volume": 1281493.2884, "trades": 10452, "taker_buy_base": 124623.1, "taker_buy_quote": 547973.918 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 4.4, "high": 4.435, "low": 4.376, "close": 4.42, "volume": 185780.3, "close_time": 1753631999999, "quote_volume": 818580.8633, "trades": 6945, "taker_buy_base": 103238.2, "taker_buy_quote": 455205.0251 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 4.421, "high": 4.485, "low": 4.4, "close": 4.403, "volume": 855233.9, "close_time": 1753646399999, "quote_volume": 3794971.1021, "trades": 31987, "taker_buy_base": 377176.6, "taker_buy_quote": 1673876.8842 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 4.404, "high": 4.499, "low": 4.39, "close": 4.427, "volume": 643161.6, "close_time": 1753660799999, "quote_volume": 2856712.9981, "trades": 28299, "taker_buy_base": 262563.0, "taker_buy_quote": 1165828.2964 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 4.426, "high": 4.523, "low": 4.364, "close": 4.522, "volume": 868411.0, "close_time": 1753675199999, "quote_volume": 3846777.687, "trades": 33916, "taker_buy_base": 398850.2, "taker_buy_quote": 1766404.2469 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 4.521, "high": 4.639, "low": 4.509, "close": 4.618, "volume": 674953.9, "close_time": 1753689599999, "quote_volume": 3089968.4036, "trades": 27500, "taker_buy_base": 324922.0, "taker_buy_quote": 1486945.617 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 4.619, "high": 4.737, "low": 4.614, "close": 4.698, "volume": 944405.7, "close_time": 1753703999999, "quote_volume": 4419179.1613, "trades": 32397, "taker_buy_base": 443496.4, "taker_buy_quote": 2076714.0624 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 4.699, "high": 4.702, "low": 4.332, "close": 4.37, "volume": 1173326.5, "close_time": 1753718399999, "quote_volume": 5272806.9894, "trades": 42357, "taker_buy_base": 565448.1, "taker_buy_quote": 2536146.1847 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 4.37, "high": 4.473, "low": 4.3, "close": 4.439, "volume": 807519.2, "close_time": 1753732799999, "quote_volume": 3540751.0367, "trades": 38778, "taker_buy_base": 462258.3, "taker_buy_quote": 2026145.5333 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 4.441, "high": 4.534, "low": 4.368, "close": 4.525, "volume": 509888.3, "close_time": 1753747199999, "quote_volume": 2268529.1409, "trades": 24328, "taker_buy_base": 235834.9, "taker_buy_quote": 1049041.6146 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 4.524, "high": 4.573, "low": 4.319, "close": 4.43, "volume": 712588.5, "close_time": 1753761599999, "quote_volume": 3155110.8551, "trades": 26968, "taker_buy_base": 348775.9, "taker_buy_quote": 1543632.7344 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 4.431, "high": 4.564, "low": 4.342, "close": 4.543, "volume": 502122.1, "close_time": 1753775999999, "quote_volume": 2235058.6331, "trades": 16734, "taker_buy_base": 228407.8, "taker_buy_quote": 1015393.9462 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 4.544, "high": 4.545, "low": 4.404, "close": 4.428, "volume": 437850.8, "close_time": 1753790399999, "quote_volume": 1955091.647, "trades": 11399, "taker_buy_base": 175036.0, "taker_buy_quote": 781602.6176 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 4.428, "high": 4.476, "low": 4.198, "close": 4.235, "volume": 738667.9, "close_time": 1753804799999, "quote_volume": 3178207.8825, "trades": 23577, "taker_buy_base": 350747.5, "taker_buy_quote": 1509337.706 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 4.236, "high": 4.342, "low": 4.209, "close": 4.291, "volume": 342741.0, "close_time": 1753819199999, "quote_volume": 1470331.4182, "trades": 12167, "taker_buy_base": 167817.0, "taker_buy_quote": 719886.7777 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 4.291, "high": 4.374, "low": 4.24, "close": 4.37, "volume": 361747.3, "close_time": 1753833599999, "quote_volume": 1554506.765, "trades": 15584, "taker_buy_base": 193520.5, "taker_buy_quote": 831285.162 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 4.37, "high": 4.496, "low": 4.298, "close": 4.453, "volume": 533565.1, "close_time": 1753847999999, "quote_volume": 2349287.8872, "trades": 20286, "taker_buy_base": 290112.3, "taker_buy_quote": 1275503.4412 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 4.453, "high": 4.5, "low": 4.382, "close": 4.424, "volume": 378122.6, "close_time": 1753862399999, "quote_volume": 1679007.2023, "trades": 15104, "taker_buy_base": 199965.0, "taker_buy_quote": 888712.3317 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 4.423, "high": 4.455, "low": 4.28, "close": 4.306, "volume": 477945.3, "close_time": 1753876799999, "quote_volume": 2083447.1711, "trades": 19546, "taker_buy_base": 236757.5, "taker_buy_quote": 1031862.5257 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 4.306, "high": 4.409, "low": 4.235, "close": 4.328, "volume": 892432.2, "close_time": 1753891199999, "quote_volume": 3836314.1933, "trades": 30643, "taker_buy_base": 393791.3, "taker_buy_quote": 1692690.3277 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 4.33, "high": 4.417, "low": 4.149, "close": 4.325, "volume": 840678.8, "close_time": 1753905599999, "quote_volume": 3595257.2593, "trades": 32828, "taker_buy_base": 425795.1, "taker_buy_quote": 1822970.0374 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 4.324, "high": 4.421, "low": 4.246, "close": 4.324, "volume": 573027.9, "close_time": 1753919999999, "quote_volume": 2484476.6528, "trades": 20573, "taker_buy_base": 280867.1, "taker_buy_quote": 1217831.7628 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 4.325, "high": 4.421, "low": 4.305, "close": 4.4, "volume": 287465.4, "close_time": 1753934399999, "quote_volume": 1259742.6791, "trades": 11733, "taker_buy_base": 154359.0, "taker_buy_quote": 676163.9091 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 4.401, "high": 4.485, "low": 4.38, "close": 4.432, "volume": 513978.5, "close_time": 1753948799999, "quote_volume": 2281529.7367, "trades": 14676, "taker_buy_base": 262256.5, "taker_buy_quote": 1163726.7535 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 4.433, "high": 4.571, "low": 4.43, "close": 4.501, "volume": 723693.9, "close_time": 1753963199999, "quote_volume": 3269721.0139, "trades": 19003, "taker_buy_base": 344213.7, "taker_buy_quote": 1556015.2347 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 4.502, "high": 4.551, "low": 4.339, "close": 4.379, "volume": 880985.5, "close_time": 1753977599999, "quote_volume": 3918345.7631, "trades": 30142, "taker_buy_base": 426907.6, "taker_buy_quote": 1896453.8267 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 4.38, "high": 4.457, "low": 4.2, "close": 4.206, "volume": 662840.2, "close_time": 1753991999999, "quote_volume": 2856430.998, "trades": 24184, "taker_buy_base": 320911.2, "taker_buy_quote": 1386026.2179 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 4.205, "high": 4.213, "low": 4.028, "close": 4.035, "volume": 993265.9, "close_time": 1754006399999, "quote_volume": 4101175.9031, "trades": 23073, "taker_buy_base": 477616.9, "taker_buy_quote": 1974315.5904 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 4.037, "high": 4.069, "low": 3.871, "close": 4.006, "volume": 1418273.8, "close_time": 1754020799999, "quote_volume": 5634776.9108, "trades": 38199, "taker_buy_base": 633506.6, "taker_buy_quote": 2515523.1861 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 4.004, "high": 4.004, "low": 3.896, "close": 3.93, "volume": 404583.1, "close_time": 1754035199999, "quote_volume": 1594870.5669, "trades": 23766, "taker_buy_base": 172012.4, "taker_buy_quote": 678710.0384 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 3.93, "high": 4.01, "low": 3.847, "close": 3.991, "volume": 952504.6, "close_time": 1754049599999, "quote_volume": 3736169.7633, "trades": 42434, "taker_buy_base": 458298.8, "taker_buy_quote": 1796772.1187 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 3.99, "high": 4.083, "low": 3.869, "close": 3.978, "volume": 990360.8, "close_time": 1754063999999, "quote_volume": 3942824.3398, "trades": 32660, "taker_buy_base": 436362.2, "taker_buy_quote": 1738669.3349 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 3.977, "high": 4.012, "low": 3.902, "close": 3.933, "volume": 513237.8, "close_time": 1754078399999, "quote_volume": 2027409.8772, "trades": 20675, "taker_buy_base": 218577.6, "taker_buy_quote": 863971.752 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 3.933, "high": 3.981, "low": 3.772, "close": 3.915, "volume": 962248.0, "close_time": 1754092799999, "quote_volume": 3736601.7943, "trades": 30728, "taker_buy_base": 517196.4, "taker_buy_quote": 2010464.3885 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 3.915, "high": 4.0, "low": 3.91, "close": 3.998, "volume": 332072.8, "close_time": 1754107199999, "quote_volume": 1312231.0047, "trades": 9520, "taker_buy_base": 152979.0, "taker_buy_quote": 605413.9785 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 3.998, "high": 4.017, "low": 3.873, "close": 3.959, "volume": 259800.9, "close_time": 1754121599999, "quote_volume": 1022492.6268, "trades": 10514, "taker_buy_base": 121826.0, "taker_buy_quote": 479370.7933 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 3.959, "high": 3.963, "low": 3.866, "close": 3.949, "volume": 278518.9, "close_time": 1754135999999, "quote_volume": 1088404.7544, "trades": 9727, "taker_buy_base": 145831.7, "taker_buy_quote": 570325.3021 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 3.949, "high": 3.963, "low": 3.853, "close": 3.868, "volume": 272327.9, "close_time": 1754150399999, "quote_volume": 1062843.8741, "trades": 11126, "taker_buy_base": 122323.7, "taker_buy_quote": 478284.8436 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 3.869, "high": 3.939, "low": 3.661, "close": 3.701, "volume": 1115349.5, "close_time": 1754164799999, "quote_volume": 4184023.2451, "trades": 38579, "taker_buy_base": 399303.2, "taker_buy_quote": 1500869.5583 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 3.701, "high": 3.784, "low": 3.695, "close": 3.734, "volume": 415159.0, "close_time": 1754179199999, "quote_volume": 1552555.3971, "trades": 11862, "taker_buy_base": 220941.0, "taker_buy_quote": 826436.0263 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 3.735, "high": 3.818, "low": 3.694, "close": 3.805, "volume": 540950.3, "close_time": 1754193599999, "quote_volume": 2041485.5412, "trades": 11720, "taker_buy_base": 246828.2, "taker_buy_quote": 931768.7007 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 3.805, "high": 3.845, "low": 3.795, "close": 3.828, "volume": 402012.3, "close_time": 1754207999999, "quote_volume": 1534931.2591, "trades": 6232, "taker_buy_base": 269008.7, "taker_buy_quote": 1026874.6473 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 3.829, "high": 3.942, "low": 3.829, "close": 3.901, "volume": 369642.9, "close_time": 1754222399999, "quote_volume": 1440574.7946, "trades": 8407, "taker_buy_base": 218041.0, "taker_buy_quote": 849397.2409 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 3.901, "high": 4.014, "low": 3.885, "close": 3.939, "volume": 617122.2, "close_time": 1754236799999, "quote_volume": 2435628.068, "trades": 14557, "taker_buy_base": 336799.3, "taker_buy_quote": 1330660.3573 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 3.939, "high": 3.973, "low": 3.916, "close": 3.951, "volume": 200715.0, "close_time": 1754251199999, "quote_volume": 792302.608, "trades": 5353, "taker_buy_base": 86670.3, "taker_buy_quote": 342384.2281 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 3.951, "high": 4.025, "low": 3.928, "close": 3.976, "volume": 255899.6, "close_time": 1754265599999, "quote_volume": 1019657.4363, "trades": 6772, "taker_buy_base": 147970.3, "taker_buy_quote": 589835.7465 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 3.976, "high": 4.06, "low": 3.969, "close": 4.004, "volume": 426596.2, "close_time": 1754279999999, "quote_volume": 1714422.4055, "trades": 11899, "taker_buy_base": 221134.0, "taker_buy_quote": 888638.1376 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 4.004, "high": 4.05, "low": 3.962, "close": 4.041, "volume": 236230.9, "close_time": 1754294399999, "quote_volume": 943572.6914, "trades": 7749, "taker_buy_base": 87555.0, "taker_buy_quote": 349937.288 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 4.041, "high": 4.061, "low": 3.993, "close": 4.01, "volume": 204240.9, "close_time": 1754308799999, "quote_volume": 820752.0037, "trades": 6889, "taker_buy_base": 94505.8, "taker_buy_quote": 379757.5411 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 4.01, "high": 4.129, "low": 4.001, "close": 4.118, "volume": 631410.8, "close_time": 1754323199999, "quote_volume": 2572821.3523, "trades": 29649, "taker_buy_base": 254365.8, "taker_buy_quote": 1037403.5341 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 4.118, "high": 4.157, "low": 4.023, "close": 4.029, "volume": 307587.9, "close_time": 1754337599999, "quote_volume": 1262219.2835, "trades": 9976, "taker_buy_base": 134440.7, "taker_buy_quote": 552423.362 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 4.031, "high": 4.099, "low": 4.022, "close": 4.057, "volume": 276273.1, "close_time": 1754351999999, "quote_volume": 1122198.7138, "trades": 6958, "taker_buy_base": 134826.5, "taker_buy_quote": 547625.1214 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 4.057, "high": 4.059, "low": 3.961, "close": 3.966, "volume": 310142.3, "close_time": 1754366399999, "quote_volume": 1243387.36, "trades": 7439, "taker_buy_base": 139424.8, "taker_buy_quote": 558914.3509 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 3.966, "high": 3.98, "low": 3.868, "close": 3.87, "volume": 386493.2, "close_time": 1754380799999, "quote_volume": 1516065.1123, "trades": 11441, "taker_buy_base": 189636.4, "taker_buy_quote": 744499.6713 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 3.869, "high": 3.967, "low": 3.854, "close": 3.919, "volume": 307358.8, "close_time": 1754395199999, "quote_volume": 1200268.7809, "trades": 8243, "taker_buy_base": 186847.0, "taker_buy_quote": 729743.069 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 3.92, "high": 3.979, "low": 3.785, "close": 3.799, "volume": 730176.8, "close_time": 1754409599999, "quote_volume": 2823967.9732, "trades": 26714, "taker_buy_base": 407075.1, "taker_buy_quote": 1578085.0163 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 3.799, "high": 3.861, "low": 3.795, "close": 3.817, "volume": 267285.4, "close_time": 1754423999999, "quote_volume": 1023438.238, "trades": 11272, "taker_buy_base": 132379.2, "taker_buy_quote": 507259.8932 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 3.82, "high": 3.881, "low": 3.767, "close": 3.872, "volume": 291297.7, "close_time": 1754438399999, "quote_volume": 1115769.7094, "trades": 9036, "taker_buy_base": 161870.8, "taker_buy_quote": 620466.1428 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 3.872, "high": 3.873, "low": 3.755, "close": 3.796, "volume": 415662.0, "close_time": 1754452799999, "quote_volume": 1581921.717, "trades": 13303, "taker_buy_base": 209166.6, "taker_buy_quote": 795835.4194 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 3.795, "high": 3.995, "low": 3.773, "close": 3.986, "volume": 451717.9, "close_time": 1754467199999, "quote_volume": 1763343.15, "trades": 18687, "taker_buy_base": 246417.2, "taker_buy_quote": 961630.7398 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 3.985, "high": 4.0, "low": 3.86, "close": 3.868, "volume": 498775.1, "close_time": 1754481599999, "quote_volume": 1945524.3928, "trades": 18069, "taker_buy_base": 225402.4, "taker_buy_quote": 878000.8074 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 3.869, "high": 3.968, "low": 3.821, "close": 3.966, "volume": 431650.2, "close_time": 1754495999999, "quote_volume": 1679103.0631, "trades": 14191, "taker_buy_base": 237843.0, "taker_buy_quote": 927070.4724 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 3.965, "high": 4.073, "low": 3.936, "close": 4.059, "volume": 742059.5, "close_time": 1754510399999, "quote_volume": 2985135.8485, "trades": 18246, "taker_buy_base": 420193.0, "taker_buy_quote": 1691790.6887 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 4.06, "high": 4.062, "low": 4.0, "close": 4.011, "volume": 333949.8, "close_time": 1754524799999, "quote_volume": 1342906.0558, "trades": 7539, "taker_buy_base": 134920.2, "taker_buy_quote": 542545.0339 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 4.01, "high": 4.037, "low": 3.983, "close": 4.009, "volume": 172827.3, "close_time": 1754539199999, "quote_volume": 692814.7223, "trades": 5536, "taker_buy_base": 110367.7, "taker_buy_quote": 442462.5968 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 4.008, "high": 4.096, "low": 3.991, "close": 4.087, "volume": 407818.4, "close_time": 1754553599999, "quote_volume": 1653538.5393, "trades": 12353, "taker_buy_base": 229045.1, "taker_buy_quote": 928189.6085 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 4.088, "high": 4.378, "low": 4.085, "close": 4.295, "volume": 1869832.2, "close_time": 1754567999999, "quote_volume": 7968439.1415, "trades": 43346, "taker_buy_base": 949143.3, "taker_buy_quote": 4035990.976 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 4.295, "high": 4.475, "low": 4.285, "close": 4.43, "volume": 1559033.9, "close_time": 1754582399999, "quote_volume": 6864538.1633, "trades": 43313, "taker_buy_base": 722289.9, "taker_buy_quote": 3179898.175 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 4.43, "high": 4.657, "low": 4.322, "close": 4.642, "volume": 1278134.2, "close_time": 1754596799999, "quote_volume": 5738608.7836, "trades": 39503, "taker_buy_base": 638271.6, "taker_buy_quote": 2870353.8026 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 4.643, "high": 5.135, "low": 4.638, "close": 5.02, "volume": 4297380.5, "close_time": 1754611199999, "quote_volume": 21245397.0067, "trades": 153451, "taker_buy_base": 2195111.8, "taker_buy_quote": 10849223.3225 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 5.02, "high": 5.278, "low": 4.923, "close": 5.157, "volume": 3971958.8, "close_time": 1754625599999, "quote_volume": 20310265.1826, "trades": 135540, "taker_buy_base": 2321377.4, "taker_buy_quote": 11886054.2796 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 5.156, "high": 5.25, "low": 5.075, "close": 5.183, "volume": 1755862.5, "close_time": 1754639999999, "quote_volume": 9091422.533, "trades": 62746, "taker_buy_base": 919051.6, "taker_buy_quote": 4760664.8094 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 5.182, "high": 5.368, "low": 5.116, "close": 5.31, "volume": 2451812.7, "close_time": 1754654399999, "quote_volume": 12867543.4576, "trades": 79691, "taker_buy_base": 1270957.3, "taker_buy_quote": 6673240.604 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 5.31, "high": 5.46, "low": 5.238, "close": 5.39, "volume": 2151475.3, "close_time": 1754668799999, "quote_volume": 11498477.478, "trades": 73538, "taker_buy_base": 1103525.9, "taker_buy_quote": 5902105.458 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 5.389, "high": 5.5, "low": 5.281, "close": 5.444, "volume": 2177519.6, "close_time": 1754683199999, "quote_volume": 11708914.5741, "trades": 78093, "taker_buy_base": 1185821.3, "taker_buy_quote": 6382823.2049 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 5.444, "high": 5.503, "low": 5.384, "close": 5.431, "volume": 1164218.9, "close_time": 1754697599999, "quote_volume": 6348222.7646, "trades": 42755, "taker_buy_base": 601770.7, "taker_buy_quote": 3281985.7038 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 5.43, "high": 5.533, "low": 5.371, "close": 5.462, "volume": 1235113.3, "close_time": 1754711999999, "quote_volume": 6729846.1471, "trades": 39613, "taker_buy_base": 642649.0, "taker_buy_quote": 3504455.1573 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 5.462, "high": 5.583, "low": 5.281, "close": 5.359, "volume": 1729030.9, "close_time": 1754726399999, "quote_volume": 9407708.0265, "trades": 58434, "taker_buy_base": 848762.9, "taker_buy_quote": 4616796.5582 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 5.358, "high": 5.531, "low": 5.346, "close": 5.502, "volume": 912227.8, "close_time": 1754740799999, "quote_volume": 4955990.2812, "trades": 34890, "taker_buy_base": 436977.2, "taker_buy_quote": 2375872.7177 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 5.502, "high": 5.682, "low": 5.472, "close": 5.641, "volume": 1062450.7, "close_time": 1754755199999, "quote_volume": 5918741.3501, "trades": 45513, "taker_buy_base": 528542.3, "taker_buy_quote": 2946357.8672 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 5.641, "high": 5.714, "low": 5.559, "close": 5.675, "volume": 978733.3, "close_time": 1754769599999, "quote_volume": 5512771.9518, "trades": 37427, "taker_buy_base": 527597.8, "taker_buy_quote": 2972531.7737 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 5.675, "high": 5.83, "low": 5.625, "close": 5.671, "volume": 966109.3, "close_time": 1754783999999, "quote_volume": 5535766.604, "trades": 41662, "taker_buy_base": 505774.6, "taker_buy_quote": 2900689.5731 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 5.671, "high": 5.76, "low": 5.468, "close": 5.501, "volume": 1189978.3, "close_time": 1754798399999, "quote_volume": 6630109.3513, "trades": 54129, "taker_buy_base": 526555.7, "taker_buy_quote": 2934358.0823 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 5.501, "high": 5.585, "low": 5.415, "close": 5.435, "volume": 919372.3, "close_time": 1754812799999, "quote_volume": 5045510.3952, "trades": 38481, "taker_buy_base": 444362.9, "taker_buy_quote": 2439587.4072 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 5.434, "high": 5.52, "low": 5.385, "close": 5.391, "volume": 996160.6, "close_time": 1754827199999, "quote_volume": 5424503.1494, "trades": 27410, "taker_buy_base": 500395.6, "taker_buy_quote": 2726310.1057 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 5.391, "high": 5.544, "low": 5.368, "close": 5.522, "volume": 878921.3, "close_time": 1754841599999, "quote_volume": 4783063.6198, "trades": 26491, "taker_buy_base": 403454.9, "taker_buy_quote": 2199443.4732 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 5.522, "high": 5.526, "low": 5.467, "close": 5.497, "volume": 281441.5, "close_time": 1754855999999, "quote_volume": 1545228.7181, "trades": 10866, "taker_buy_base": 124407.7, "taker_buy_quote": 683264.542 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 5.498, "high": 5.505, "low": 5.422, "close": 5.466, "volume": 338896.8, "close_time": 1754870399999, "quote_volume": 1850083.7817, "trades": 12778, "taker_buy_base": 153685.6, "taker_buy_quote": 839173.7789 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 5.466, "high": 5.997, "low": 5.353, "close": 5.44, "volume": 4581720.2, "close_time": 1754884799999, "quote_volume": 25887309.4969, "trades": 175072, "taker_buy_base": 2197411.2, "taker_buy_quote": 12484453.7718 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 5.44, "high": 5.633, "low": 5.397, "close": 5.422, "volume": 1397884.3, "close_time": 1754899199999, "quote_volume": 7677870.6906, "trades": 44310, "taker_buy_base": 721875.3, "taker_buy_quote": 3965613.1722 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 5.422, "high": 5.422, "low": 5.248, "close": 5.284, "volume": 1476925.5, "close_time": 1754913599999, "quote_volume": 7880337.3585, "trades": 41062, "taker_buy_base": 632376.7, "taker_buy_quote": 3373551.7728 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 5.283, "high": 5.692, "low": 5.272, "close": 5.605, "volume": 2667678.1, "close_time": 1754927999999, "quote_volume": 14681465.0208, "trades": 99183, "taker_buy_base": 1454196.9, "taker_buy_quote": 8005042.2352 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 5.604, "high": 5.611, "low": 5.313, "close": 5.339, "volume": 1075900.0, "close_time": 1754942399999, "quote_volume": 5876567.3752, "trades": 39204, "taker_buy_base": 504795.3, "taker_buy_quote": 2756807.9376 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 5.339, "high": 5.542, "low": 5.229, "close": 5.43, "volume": 1202473.8, "close_time": 1754956799999, "quote_volume": 6466884.4419, "trades": 50723, "taker_buy_base": 665698.5, "taker_buy_quote": 3576730.8185 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 5.43, "high": 5.56, "low": 5.396, "close": 5.491, "volume": 594360.4, "close_time": 1754971199999, "quote_volume": 3254350.9034, "trades": 26861, "taker_buy_base": 326239.3, "taker_buy_quote": 1786288.1361 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 5.49, "high": 5.56, "low": 5.407, "close": 5.463, "volume": 490769.4, "close_time": 1754985599999, "quote_volume": 2686261.8777, "trades": 21911, "taker_buy_base": 255508.5, "taker_buy_quote": 1398470.7166 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 5.464, "high": 5.541, "low": 5.294, "close": 5.378, "volume": 891718.8, "close_time": 1754999999999, "quote_volume": 4807114.2565, "trades": 32479, "taker_buy_base": 413959.2, "taker_buy_quote": 2233233.118 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 5.377, "high": 5.7, "low": 5.342, "close": 5.667, "volume": 1901568.0, "close_time": 1755014399999, "quote_volume": 10515460.5882, "trades": 75910, "taker_buy_base": 961036.3, "taker_buy_quote": 5319858.5858 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 5.667, "high": 5.716, "low": 5.55, "close": 5.593, "volume": 887341.3, "close_time": 1755028799999, "quote_volume": 4997749.9151, "trades": 42044, "taker_buy_base": 423742.5, "taker_buy_quote": 2388505.4181 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 5.594, "high": 5.754, "low": 5.565, "close": 5.732, "volume": 725574.3, "close_time": 1755043199999, "quote_volume": 4100530.9084, "trades": 39817, "taker_buy_base": 355371.2, "taker_buy_quote": 2008952.6992 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 5.732, "high": 5.794, "low": 5.454, "close": 5.536, "volume": 1566962.4, "close_time": 1755057599999, "quote_volume": 8737331.5458, "trades": 64247, "taker_buy_base": 719389.3, "taker_buy_quote": 4018450.5231 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 5.535, "high": 5.581, "low": 5.414, "close": 5.484, "volume": 667639.6, "close_time": 1755071999999, "quote_volume": 3663509.6483, "trades": 29912, "taker_buy_base": 301990.4, "taker_buy_quote": 1658354.3933 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 5.483, "high": 5.789, "low": 5.459, "close": 5.719, "volume": 1332134.6, "close_time": 1755086399999, "quote_volume": 7531823.8919, "trades": 47951, "taker_buy_base": 678808.1, "taker_buy_quote": 3841742.4795 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 5.718, "high": 5.9, "low": 5.491, "close": 5.601, "volume": 2177996.0, "close_time": 1755100799999, "quote_volume": 12437326.3213, "trades": 91962, "taker_buy_base": 1064221.2, "taker_buy_quote": 6081210.282 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 5.605, "high": 5.731, "low": 5.541, "close": 5.587, "volume": 1078531.7, "close_time": 1755115199999, "quote_volume": 6065124.8376, "trades": 45840, "taker_buy_base": 541054.6, "taker_buy_quote": 3042360.2961 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 5.586, "high": 5.695, "low": 5.551, "close": 5.649, "volume": 454593.7, "close_time": 1755129599999, "quote_volume": 2555522.5329, "trades": 24126, "taker_buy_base": 224709.7, "taker_buy_quote": 1263983.8881 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 5.65, "high": 5.681, "low": 5.541, "close": 5.616, "volume": 758597.7, "close_time": 1755143999999, "quote_volume": 4254434.12, "trades": 29831, "taker_buy_base": 441339.4, "taker_buy_quote": 2475198.2953 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 5.615, "high": 5.654, "low": 5.242, "close": 5.313, "volume": 1492736.2, "close_time": 1755158399999, "quote_volume": 8072232.3544, "trades": 39655, "taker_buy_base": 684125.4, "taker_buy_quote": 3702897.8227 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 5.314, "high": 5.379, "low": 5.235, "close": 5.312, "volume": 922645.0, "close_time": 1755172799999, "quote_volume": 4896447.9412, "trades": 35003, "taker_buy_base": 443157.8, "taker_buy_quote": 2352305.219 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 5.312, "high": 5.631, "low": 5.053, "close": 5.609, "volume": 5646348.4, "close_time": 1755187199999, "quote_volume": 30243925.5837, "trades": 181227, "taker_buy_base": 2211138.3, "taker_buy_quote": 11807734.2869 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 5.609, "high": 5.658, "low": 5.411, "close": 5.453, "volume": 1056616.5, "close_time": 1755201599999, "quote_volume": 5837291.0608, "trades": 47837, "taker_buy_base": 483282.2, "taker_buy_quote": 2667773.7062 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 5.453, "high": 5.519, "low": 5.344, "close": 5.434, "volume": 435127.1, "close_time": 1755215999999, "quote_volume": 2364791.5859, "trades": 23661, "taker_buy_base": 197077.9, "taker_buy_quote": 1071212.1963 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 5.433, "high": 5.543, "low": 5.428, "close": 5.471, "volume": 950608.9, "close_time": 1755230399999, "quote_volume": 5214445.018, "trades": 38916, "taker_buy_base": 492454.6, "taker_buy_quote": 2701348.1554 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 5.472, "high": 5.503, "low": 5.34, "close": 5.435, "volume": 726553.1, "close_time": 1755244799999, "quote_volume": 3937397.8542, "trades": 29631, "taker_buy_base": 380853.8, "taker_buy_quote": 2064065.1987 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 5.436, "high": 5.596, "low": 5.417, "close": 5.427, "volume": 1201303.0, "close_time": 1755259199999, "quote_volume": 6639171.632, "trades": 36356, "taker_buy_base": 541813.4, "taker_buy_quote": 2991374.9416 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 5.428, "high": 5.532, "low": 5.255, "close": 5.279, "volume": 1047366.4, "close_time": 1755273599999, "quote_volume": 5638474.0167, "trades": 53180, "taker_buy_base": 497365.4, "taker_buy_quote": 2677993.9329 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 5.277, "high": 5.401, "low": 5.211, "close": 5.265, "volume": 763990.8, "close_time": 1755287999999, "quote_volume": 4035364.2129, "trades": 32158, "taker_buy_base": 388952.6, "taker_buy_quote": 2055164.8467 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 5.266, "high": 5.384, "low": 5.251, "close": 5.286, "volume": 318629.6, "close_time": 1755302399999, "quote_volume": 1696141.0513, "trades": 14593, "taker_buy_base": 168491.0, "taker_buy_quote": 896900.292 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 5.287, "high": 5.431, "low": 5.287, "close": 5.383, "volume": 312035.4, "close_time": 1755316799999, "quote_volume": 1678692.4968, "trades": 14747, "taker_buy_base": 141896.7, "taker_buy_quote": 763087.4497 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 5.385, "high": 5.396, "low": 5.322, "close": 5.349, "volume": 161597.1, "close_time": 1755331199999, "quote_volume": 865960.8684, "trades": 8552, "taker_buy_base": 84657.5, "taker_buy_quote": 453717.5535 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 5.35, "high": 5.377, "low": 5.258, "close": 5.296, "volume": 329424.4, "close_time": 1755345599999, "quote_volume": 1754283.2838, "trades": 15356, "taker_buy_base": 144864.2, "taker_buy_quote": 771964.1551 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 5.297, "high": 5.391, "low": 5.288, "close": 5.366, "volume": 273642.5, "close_time": 1755359999999, "quote_volume": 1462416.3483, "trades": 14362, "taker_buy_base": 140806.8, "taker_buy_quote": 752663.3998 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 5.366, "high": 5.446, "low": 5.356, "close": 5.409, "volume": 154969.6, "close_time": 1755374399999, "quote_volume": 836674.1119, "trades": 9290, "taker_buy_base": 77508.8, "taker_buy_quote": 418569.663 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 5.41, "high": 5.452, "low": 5.388, "close": 5.444, "volume": 126981.8, "close_time": 1755388799999, "quote_volume": 688806.4675, "trades": 6320, "taker_buy_base": 67524.3, "taker_buy_quote": 366379.1706 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 5.444, "high": 5.492, "low": 5.412, "close": 5.487, "volume": 198348.6, "close_time": 1755403199999, "quote_volume": 1081363.5312, "trades": 8832, "taker_buy_base": 101610.8, "taker_buy_quote": 554597.1031 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 5.487, "high": 5.55, "low": 5.485, "close": 5.524, "volume": 323957.6, "close_time": 1755417599999, "quote_volume": 1787612.3768, "trades": 12836, "taker_buy_base": 173783.3, "taker_buy_quote": 958728.4992 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 5.525, "high": 5.723, "low": 5.508, "close": 5.658, "volume": 799672.5, "close_time": 1755431999999, "quote_volume": 4517230.1864, "trades": 23315, "taker_buy_base": 439586.0, "taker_buy_quote": 2485091.4555 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 5.658, "high": 5.76, "low": 5.573, "close": 5.713, "volume": 723068.4, "close_time": 1755446399999, "quote_volume": 4097443.77, "trades": 26364, "taker_buy_base": 390321.8, "taker_buy_quote": 2211422.9796 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 5.714, "high": 5.746, "low": 5.566, "close": 5.578, "volume": 486678.0, "close_time": 1755460799999, "quote_volume": 2760221.1199, "trades": 21033, "taker_buy_base": 227438.6, "taker_buy_quote": 1291366.7766 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 5.579, "high": 5.646, "low": 5.535, "close": 5.545, "volume": 280376.7, "close_time": 1755475199999, "quote_volume": 1567740.9073, "trades": 12321, "taker_buy_base": 140115.0, "taker_buy_quote": 783480.5394 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 5.545, "high": 5.56, "low": 5.28, "close": 5.342, "volume": 966978.7, "close_time": 1755489599999, "quote_volume": 5230167.1007, "trades": 39686, "taker_buy_base": 373267.6, "taker_buy_quote": 2019565.0151 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 5.341, "high": 5.457, "low": 5.265, "close": 5.28, "volume": 979149.5, "close_time": 1755503999999, "quote_volume": 5255445.4321, "trades": 31210, "taker_buy_base": 421962.2, "taker_buy_quote": 2261013.7084 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 5.281, "high": 5.386, "low": 5.236, "close": 5.304, "volume": 649650.0, "close_time": 1755518399999, "quote_volume": 3447421.9861, "trades": 21735, "taker_buy_base": 303365.6, "taker_buy_quote": 1609556.5692 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 5.304, "high": 5.487, "low": 5.291, "close": 5.397, "volume": 962292.1, "close_time": 1755532799999, "quote_volume": 5218957.9037, "trades": 37788, "taker_buy_base": 455198.1, "taker_buy_quote": 2467058.6346 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 5.397, "high": 5.466, "low": 5.34, "close": 5.42, "volume": 457527.4, "close_time": 1755547199999, "quote_volume": 2470527.0571, "trades": 24133, "taker_buy_base": 250745.5, "taker_buy_quote": 1353593.3137 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 5.418, "high": 5.458, "low": 5.326, "close": 5.343, "volume": 236900.8, "close_time": 1755561599999, "quote_volume": 1278797.4854, "trades": 12366, "taker_buy_base": 118982.9, "taker_buy_quote": 642709.9425 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 5.344, "high": 5.421, "low": 5.22, "close": 5.233, "volume": 451556.6, "close_time": 1755575999999, "quote_volume": 2398975.8796, "trades": 23935, "taker_buy_base": 206033.2, "taker_buy_quote": 1096464.453 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 5.232, "high": 5.278, "low": 5.2, "close": 5.257, "volume": 403809.5, "close_time": 1755590399999, "quote_volume": 2111905.6876, "trades": 18446, "taker_buy_base": 176513.2, "taker_buy_quote": 923389.1275 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 5.258, "high": 5.388, "low": 5.224, "close": 5.372, "volume": 353240.7, "close_time": 1755604799999, "quote_volume": 1880999.3234, "trades": 17130, "taker_buy_base": 180765.1, "taker_buy_quote": 961968.6604 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 5.373, "high": 5.406, "low": 5.085, "close": 5.226, "volume": 1152518.4, "close_time": 1755619199999, "quote_volume": 6016335.5249, "trades": 47017, "taker_buy_base": 577460.6, "taker_buy_quote": 3015453.8893 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 5.226, "high": 5.245, "low": 5.09, "close": 5.106, "volume": 486926.7, "close_time": 1755633599999, "quote_volume": 2517718.461, "trades": 25672, "taker_buy_base": 219128.5, "taker_buy_quote": 1133424.3199 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 5.106, "high": 5.18, "low": 5.071, "close": 5.091, "volume": 229399.3, "close_time": 1755647999999, "quote_volume": 1175463.3858, "trades": 12893, "taker_buy_base": 87185.5, "taker_buy_quote": 447207.2569 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 5.092, "high": 5.205, "low": 5.056, "close": 5.186, "volume": 560952.0, "close_time": 1755662399999, "quote_volume": 2872245.5758, "trades": 23742, "taker_buy_base": 291022.4, "taker_buy_quote": 1490700.5396 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 5.186, "high": 5.291, "low": 5.186, "close": 5.238, "volume": 420085.4, "close_time": 1755676799999, "quote_volume": 2203202.3447, "trades": 15787, "taker_buy_base": 177447.1, "taker_buy_quote": 930750.0513 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 5.239, "high": 5.278, "low": 5.111, "close": 5.155, "volume": 530563.3, "close_time": 1755691199999, "quote_volume": 2767820.5697, "trades": 15981, "taker_buy_base": 263742.8, "taker_buy_quote": 1376574.4514 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 5.156, "high": 5.354, "low": 5.104, "close": 5.299, "volume": 993187.0, "close_time": 1755705599999, "quote_volume": 5190702.139, "trades": 35657, "taker_buy_base": 536324.9, "taker_buy_quote": 2801431.669 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 5.299, "high": 5.432, "low": 5.287, "close": 5.417, "volume": 956250.0, "close_time": 1755719999999, "quote_volume": 5115379.1691, "trades": 29008, "taker_buy_base": 438154.7, "taker_buy_quote": 2343723.2947 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 5.418, "high": 5.528, "low": 5.395, "close": 5.494, "volume": 731928.0, "close_time": 1755734399999, "quote_volume": 4002254.2538, "trades": 22664, "taker_buy_base": 354391.0, "taker_buy_quote": 1937676.7269 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 5.495, "high": 5.506, "low": 5.363, "close": 5.384, "volume": 503248.5, "close_time": 1755748799999, "quote_volume": 2723970.7522, "trades": 15744, "taker_buy_base": 235459.1, "taker_buy_quote": 1273735.4272 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 5.383, "high": 5.474, "low": 5.323, "close": 5.431, "volume": 359231.3, "close_time": 1755763199999, "quote_volume": 1942115.844, "trades": 13568, "taker_buy_base": 141619.5, "taker_buy_quote": 765413.2894 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 5.431, "high": 5.532, "low": 5.358, "close": 5.443, "volume": 424650.0, "close_time": 1755777599999, "quote_volume": 2315441.3888, "trades": 19365, "taker_buy_base": 183628.1, "taker_buy_quote": 1001971.2286 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 5.442, "high": 5.526, "low": 5.372, "close": 5.424, "volume": 703469.1, "close_time": 1755791999999, "quote_volume": 3828256.3245, "trades": 33388, "taker_buy_base": 322550.9, "taker_buy_quote": 1755832.8168 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 5.424, "high": 5.475, "low": 5.323, "close": 5.404, "volume": 443814.6, "close_time": 1755806399999, "quote_volume": 2399597.3844, "trades": 19861, "taker_buy_base": 203761.6, "taker_buy_quote": 1101580.6774 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 5.404, "high": 5.493, "low": 5.377, "close": 5.427, "volume": 258089.9, "close_time": 1755820799999, "quote_volume": 1405595.6214, "trades": 11868, "taker_buy_base": 126093.1, "taker_buy_quote": 686713.8586 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 5.427, "high": 5.642, "low": 5.403, "close": 5.538, "volume": 635645.2, "close_time": 1755835199999, "quote_volume": 3506788.0818, "trades": 26587, "taker_buy_base": 348582.9, "taker_buy_quote": 1925851.9875 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 5.538, "high": 5.649, "low": 5.506, "close": 5.576, "volume": 832082.7, "close_time": 1755849599999, "quote_volume": 4641817.2034, "trades": 28350, "taker_buy_base": 453399.8, "taker_buy_quote": 2528894.9405 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 5.575, "high": 5.66, "low": 5.438, "close": 5.441, "volume": 953682.9, "close_time": 1755863999999, "quote_volume": 5314533.5885, "trades": 33034, "taker_buy_base": 534979.5, "taker_buy_quote": 2983817.0883 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 5.441, "high": 5.769, "low": 5.327, "close": 5.728, "volume": 3645655.5, "close_time": 1755878399999, "quote_volume": 20303517.1433, "trades": 169924, "taker_buy_base": 1885678.0, "taker_buy_quote": 10516074.0636 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 5.729, "high": 5.943, "low": 5.729, "close": 5.901, "volume": 1182641.1, "close_time": 1755892799999, "quote_volume": 6911877.3052, "trades": 46618, "taker_buy_base": 612540.8, "taker_buy_quote": 3581143.8079 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 5.902, "high": 5.968, "low": 5.826, "close": 5.883, "volume": 546699.9, "close_time": 1755907199999, "quote_volume": 3229975.4975, "trades": 27513, "taker_buy_base": 271825.1, "taker_buy_quote": 1607362.7035 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 5.884, "high": 5.997, "low": 5.777, "close": 5.789, "volume": 941946.9, "close_time": 1755921599999, "quote_volume": 5553094.3576, "trades": 45686, "taker_buy_base": 479769.3, "taker_buy_quote": 2832146.5683 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 5.789, "high": 5.93, "low": 5.767, "close": 5.808, "volume": 647487.9, "close_time": 1755935999999, "quote_volume": 3785332.2466, "trades": 29574, "taker_buy_base": 318337.2, "taker_buy_quote": 1863681.6969 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 5.809, "high": 5.902, "low": 5.785, "close": 5.873, "volume": 355905.5, "close_time": 1755950399999, "quote_volume": 2077424.327, "trades": 19737, "taker_buy_base": 175718.4, "taker_buy_quote": 1026071.766 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 5.874, "high": 6.283, "low": 5.838, "close": 6.127, "volume": 1845172.1, "close_time": 1755964799999, "quote_volume": 11281936.0887, "trades": 81076, "taker_buy_base": 978386.8, "taker_buy_quote": 5981592.43 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 6.128, "high": 6.182, "low": 6.075, "close": 6.083, "volume": 467025.8, "close_time": 1755979199999, "quote_volume": 2855849.1619, "trades": 25976, "taker_buy_base": 222702.1, "taker_buy_quote": 1362359.4763 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 6.083, "high": 6.166, "low": 6.035, "close": 6.099, "volume": 439376.1, "close_time": 1755993599999, "quote_volume": 2674063.4027, "trades": 15747, "taker_buy_base": 174825.5, "taker_buy_quote": 1064889.5565 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 6.099, "high": 6.176, "low": 6.024, "close": 6.044, "volume": 440717.1, "close_time": 1756007999999, "quote_volume": 2687651.0754, "trades": 22709, "taker_buy_base": 194450.2, "taker_buy_quote": 1186608.368 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 6.045, "high": 6.063, "low": 5.92, "close": 5.922, "volume": 413135.1, "close_time": 1756022399999, "quote_volume": 2471138.4264, "trades": 14939, "taker_buy_base": 179386.8, "taker_buy_quote": 1072969.7646 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 5.923, "high": 5.998, "low": 5.796, "close": 5.821, "volume": 655952.4, "close_time": 1756036799999, "quote_volume": 3856409.2741, "trades": 22474, "taker_buy_base": 272459.8, "taker_buy_quote": 1604317.5666 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 5.824, "high": 6.031, "low": 5.806, "close": 5.957, "volume": 633771.2, "close_time": 1756051199999, "quote_volume": 3757961.1158, "trades": 23810, "taker_buy_base": 338862.5, "taker_buy_quote": 2010050.1043 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 5.958, "high": 6.259, "low": 5.905, "close": 6.039, "volume": 1463791.0, "close_time": 1756065599999, "quote_volume": 8905110.8949, "trades": 76809, "taker_buy_base": 736752.5, "taker_buy_quote": 4482952.2543 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 6.04, "high": 6.046, "low": 5.839, "close": 5.898, "volume": 870590.1, "close_time": 1756079999999, "quote_volume": 5168074.3122, "trades": 41689, "taker_buy_base": 435515.5, "taker_buy_quote": 2584189.7312 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 5.899, "high": 5.947, "low": 5.759, "close": 5.801, "volume": 760477.3, "close_time": 1756094399999, "quote_volume": 4443819.6913, "trades": 28391, "taker_buy_base": 347855.2, "taker_buy_quote": 2033672.7745 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 5.801, "high": 5.808, "low": 5.427, "close": 5.441, "volume": 1793569.2, "close_time": 1756108799999, "quote_volume": 10025157.6884, "trades": 58628, "taker_buy_base": 787695.7, "taker_buy_quote": 4396914.202 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 5.441, "high": 5.526, "low": 5.347, "close": 5.462, "volume": 1548738.9, "close_time": 1756123199999, "quote_volume": 8427825.5298, "trades": 48362, "taker_buy_base": 809873.5, "taker_buy_quote": 4408449.6805 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 5.462, "high": 5.51, "low": 5.392, "close": 5.418, "volume": 795302.3, "close_time": 1756137599999, "quote_volume": 4328301.332, "trades": 29066, "taker_buy_base": 359653.7, "taker_buy_quote": 1958663.7165 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 5.418, "high": 5.436, "low": 5.203, "close": 5.218, "volume": 732437.4, "close_time": 1756151999999, "quote_volume": 3893867.6676, "trades": 26052, "taker_buy_base": 355066.8, "taker_buy_quote": 1886859.4449 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 5.219, "high": 5.259, "low": 5.086, "close": 5.143, "volume": 1078448.2, "close_time": 1756166399999, "quote_volume": 5563184.1365, "trades": 40351, "taker_buy_base": 513117.8, "taker_buy_quote": 2647133.4164 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 5.143, "high": 5.293, "low": 5.075, "close": 5.287, "volume": 810601.6, "close_time": 1756180799999, "quote_volume": 4199480.1908, "trades": 28827, "taker_buy_base": 437758.3, "taker_buy_quote": 2271618.1337 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 5.287, "high": 5.337, "low": 5.236, "close": 5.264, "volume": 389459.3, "close_time": 1756195199999, "quote_volume": 2058807.1938, "trades": 15407, "taker_buy_base": 225056.7, "taker_buy_quote": 1189667.7958 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 5.263, "high": 5.328, "low": 5.238, "close": 5.275, "volume": 357875.6, "close_time": 1756209599999, "quote_volume": 1888317.1679, "trades": 12317, "taker_buy_base": 184551.3, "taker_buy_quote": 973852.7822 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 5.276, "high": 5.69, "low": 5.243, "close": 5.374, "volume": 2763189.5, "close_time": 1756223999999, "quote_volume": 15198149.9101, "trades": 119607, "taker_buy_base": 1423061.3, "taker_buy_quote": 7826769.5032 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 5.374, "high": 5.395, "low": 5.064, "close": 5.191, "volume": 3941558.8, "close_time": 1756238399999, "quote_volume": 20435121.2339, "trades": 88699, "taker_buy_base": 2184284.3, "taker_buy_quote": 11320276.748 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 5.192, "high": 5.282, "low": 5.127, "close": 5.204, "volume": 839407.0, "close_time": 1756252799999, "quote_volume": 4367307.5305, "trades": 26511, "taker_buy_base": 394192.6, "taker_buy_quote": 2050949.9007 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 5.205, "high": 5.245, "low": 5.103, "close": 5.196, "volume": 568136.5, "close_time": 1756267199999, "quote_volume": 2933855.5178, "trades": 18954, "taker_buy_base": 245321.7, "taker_buy_quote": 1267244.0987 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 5.196, "high": 5.231, "low": 5.099, "close": 5.123, "volume": 494829.9, "close_time": 1756281599999, "quote_volume": 2558968.1391, "trades": 15406, "taker_buy_base": 213371.8, "taker_buy_quote": 1104799.6904 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 5.124, "high": 5.199, "low": 5.085, "close": 5.191, "volume": 356544.9, "close_time": 1756295999999, "quote_volume": 1831986.0896, "trades": 12439, "taker_buy_base": 193123.4, "taker_buy_quote": 992926.0185 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 5.19, "high": 5.298, "low": 5.161, "close": 5.275, "volume": 646344.2, "close_time": 1756310399999, "quote_volume": 3386170.7087, "trades": 24858, "taker_buy_base": 268937.2, "taker_buy_quote": 1410089.4579 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 5.275, "high": 5.275, "low": 5.114, "close": 5.138, "volume": 394308.8, "close_time": 1756324799999, "quote_volume": 2044254.4594, "trades": 16921, "taker_buy_base": 164110.2, "taker_buy_quote": 850494.8168 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 5.138, "high": 5.23, "low": 5.073, "close": 5.1, "volume": 544577.6, "close_time": 1756339199999, "quote_volume": 2802481.168, "trades": 27161, "taker_buy_base": 252826.6, "taker_buy_quote": 1301972.641 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 5.099, "high": 5.131, "low": 5.034, "close": 5.103, "volume": 474837.0, "close_time": 1756353599999, "quote_volume": 2413075.1114, "trades": 18209, "taker_buy_base": 238749.7, "taker_buy_quote": 1213128.3327 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 5.102, "high": 5.199, "low": 5.093, "close": 5.15, "volume": 279409.0, "close_time": 1756367999999, "quote_volume": 1439452.9586, "trades": 12157, "taker_buy_base": 149605.3, "taker_buy_quote": 770887.3678 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 5.151, "high": 5.222, "low": 5.105, "close": 5.126, "volume": 394283.9, "close_time": 1756382399999, "quote_volume": 2028165.8186, "trades": 12848, "taker_buy_base": 226540.5, "taker_buy_quote": 1165700.2867 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 5.127, "high": 5.19, "low": 5.073, "close": 5.101, "volume": 842121.1, "close_time": 1756396799999, "quote_volume": 4324301.4893, "trades": 31336, "taker_buy_base": 410781.1, "taker_buy_quote": 2110297.1883 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 5.101, "high": 5.115, "low": 4.863, "close": 4.879, "volume": 1431319.2, "close_time": 1756411199999, "quote_volume": 7067015.5965, "trades": 41533, "taker_buy_base": 623819.7, "taker_buy_quote": 3075997.4057 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 4.88, "high": 4.945, "low": 4.855, "close": 4.9, "volume": 641208.8, "close_time": 1756425599999, "quote_volume": 3140459.9993, "trades": 18355, "taker_buy_base": 324115.0, "taker_buy_quote": 1587632.4967 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 4.9, "high": 4.91, "low": 4.777, "close": 4.872, "volume": 849440.3, "close_time": 1756439999999, "quote_volume": 4119981.6403, "trades": 19493, "taker_buy_base": 422545.2, "taker_buy_quote": 2052465.0766 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 4.873, "high": 4.88, "low": 4.738, "close": 4.767, "volume": 1019934.8, "close_time": 1756454399999, "quote_volume": 4900722.4593, "trades": 24160, "taker_buy_base": 436068.9, "taker_buy_quote": 2093986.3117 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 4.768, "high": 4.855, "low": 4.666, "close": 4.702, "volume": 940678.5, "close_time": 1756468799999, "quote_volume": 4440324.5169, "trades": 24926, "taker_buy_base": 462962.5, "taker_buy_quote": 2186251.0945 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 4.703, "high": 4.821, "low": 4.632, "close": 4.685, "volume": 1174849.0, "close_time": 1756483199999, "quote_volume": 5541651.6987, "trades": 37613, "taker_buy_base": 546621.5, "taker_buy_quote": 2577455.0892 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 4.686, "high": 4.729, "low": 4.587, "close": 4.63, "volume": 614535.4, "close_time": 1756497599999, "quote_volume": 2857274.3575, "trades": 18088, "taker_buy_base": 259346.0, "taker_buy_quote": 1206448.1702 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 4.63, "high": 4.663, "low": 4.588, "close": 4.641, "volume": 287780.3, "close_time": 1756511999999, "quote_volume": 1331479.7769, "trades": 8466, "taker_buy_base": 148812.2, "taker_buy_quote": 688921.535 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 4.642, "high": 4.734, "low": 4.576, "close": 4.711, "volume": 532008.2, "close_time": 1756526399999, "quote_volume": 2478295.7101, "trades": 13019, "taker_buy_base": 264639.4, "taker_buy_quote": 1234329.4907 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 4.711, "high": 4.802, "low": 4.687, "close": 4.79, "volume": 333245.1, "close_time": 1756540799999, "quote_volume": 1581477.0446, "trades": 9454, "taker_buy_base": 171631.7, "taker_buy_quote": 813898.5919 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 4.789, "high": 4.8, "low": 4.693, "close": 4.712, "volume": 201598.5, "close_time": 1756555199999, "quote_volume": 956119.5439, "trades": 6547, "taker_buy_base": 93703.1, "taker_buy_quote": 444669.1783 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 4.713, "high": 4.761, "low": 4.658, "close": 4.752, "volume": 589412.6, "close_time": 1756569599999, "quote_volume": 2767422.86, "trades": 11446, "taker_buy_base": 239133.3, "taker_buy_quote": 1123548.0236 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 4.753, "high": 4.849, "low": 4.719, "close": 4.787, "volume": 666270.3, "close_time": 1756583999999, "quote_volume": 3179253.4919, "trades": 12123, "taker_buy_base": 279068.4, "taker_buy_quote": 1333669.5689 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 4.786, "high": 4.836, "low": 4.773, "close": 4.809, "volume": 260275.8, "close_time": 1756598399999, "quote_volume": 1249285.3081, "trades": 6727, "taker_buy_base": 124765.3, "taker_buy_quote": 599498.9034 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 4.809, "high": 4.859, "low": 4.788, "close": 4.824, "volume": 417654.4, "close_time": 1756612799999, "quote_volume": 2012743.1179, "trades": 12478, "taker_buy_base": 275566.2, "taker_buy_quote": 1327915.926 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 4.825, "high": 4.833, "low": 4.779, "close": 4.819, "volume": 1402794.8, "close_time": 1756627199999, "quote_volume": 6749624.0449, "trades": 47856, "taker_buy_base": 971873.3, "taker_buy_quote": 4677245.1924 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 4.82, "high": 4.879, "low": 4.795, "close": 4.877, "volume": 236221.1, "close_time": 1756641599999, "quote_volume": 1140953.1965, "trades": 5860, "taker_buy_base": 130544.6, "taker_buy_quote": 630695.5855 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 4.877, "high": 4.878, "low": 4.637, "close": 4.665, "volume": 1474744.7, "close_time": 1756655999999, "quote_volume": 6956641.9188, "trades": 24323, "taker_buy_base": 880819.2, "taker_buy_quote": 4146344.0176 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 4.663, "high": 4.706, "low": 4.642, "close": 4.668, "volume": 290665.4, "close_time": 1756670399999, "quote_volume": 1358195.8315, "trades": 7439, "taker_buy_base": 158159.9, "taker_buy_quote": 739319.892 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 4.668, "high": 4.691, "low": 4.602, "close": 4.613, "volume": 179190.3, "close_time": 1756684799999, "quote_volume": 831579.6486, "trades": 5865, "taker_buy_base": 95615.1, "taker_buy_quote": 443332.3238 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 4.612, "high": 4.632, "low": 4.493, "close": 4.547, "volume": 989972.0, "close_time": 1756699199999, "quote_volume": 4501375.8065, "trades": 16593, "taker_buy_base": 462923.6, "taker_buy_quote": 2103999.3215 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 4.546, "high": 4.632, "low": 4.488, "close": 4.632, "volume": 440966.3, "close_time": 1756713599999, "quote_volume": 2002288.9587, "trades": 11681, "taker_buy_base": 222515.6, "taker_buy_quote": 1012692.1574 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 4.632, "high": 4.676, "low": 4.545, "close": 4.555, "volume": 388333.7, "close_time": 1756727999999, "quote_volume": 1794666.2324, "trades": 15855, "taker_buy_base": 201814.9, "taker_buy_quote": 933752.2418 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 4.555, "high": 4.586, "low": 4.487, "close": 4.505, "volume": 390863.0, "close_time": 1756742399999, "quote_volume": 1776414.0275, "trades": 10347, "taker_buy_base": 222314.1, "taker_buy_quote": 1011126.6074 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 4.505, "high": 4.52, "low": 4.434, "close": 4.496, "volume": 445501.4, "close_time": 1756756799999, "quote_volume": 1993238.9824, "trades": 10068, "taker_buy_base": 259374.0, "taker_buy_quote": 1160723.3337 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 4.496, "high": 4.511, "low": 4.387, "close": 4.503, "volume": 557468.5, "close_time": 1756771199999, "quote_volume": 2474948.3211, "trades": 16508, "taker_buy_base": 274871.7, "taker_buy_quote": 1220626.9836 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 4.504, "high": 4.57, "low": 4.473, "close": 4.563, "volume": 268492.8, "close_time": 1756785599999, "quote_volume": 1213249.528, "trades": 7630, "taker_buy_base": 136151.4, "taker_buy_quote": 615256.9202 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 4.564, "high": 4.617, "low": 4.553, "close": 4.567, "volume": 210727.5, "close_time": 1756799999999, "quote_volume": 967964.3756, "trades": 5869, "taker_buy_base": 99290.1, "taker_buy_quote": 456239.5282 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 4.568, "high": 4.63, "low": 4.55, "close": 4.561, "volume": 342125.0, "close_time": 1756814399999, "quote_volume": 1570855.3671, "trades": 8636, "taker_buy_base": 166346.4, "taker_buy_quote": 763994.0126 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 4.561, "high": 4.654, "low": 4.345, "close": 4.526, "volume": 1625431.5, "close_time": 1756828799999, "quote_volume": 7355678.9843, "trades": 45082, "taker_buy_base": 780558.0, "taker_buy_quote": 3536842.4082 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 4.527, "high": 4.584, "low": 4.472, "close": 4.498, "volume": 381532.6, "close_time": 1756843199999, "quote_volume": 1726309.3034, "trades": 12667, "taker_buy_base": 165545.5, "taker_buy_quote": 748715.996 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 4.498, "high": 4.592, "low": 4.482, "close": 4.561, "volume": 311169.6, "close_time": 1756857599999, "quote_volume": 1416600.0737, "trades": 9454, "taker_buy_base": 152745.0, "taker_buy_quote": 696071.6991 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 4.56, "high": 4.625, "low": 4.496, "close": 4.58, "volume": 324207.1, "close_time": 1756871999999, "quote_volume": 1480567.4056, "trades": 10240, "taker_buy_base": 141310.6, "taker_buy_quote": 645334.4664 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 4.579, "high": 4.584, "low": 4.503, "close": 4.532, "volume": 191920.7, "close_time": 1756886399999, "quote_volume": 871294.9741, "trades": 4899, "taker_buy_base": 88775.5, "taker_buy_quote": 403546.0146 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 4.531, "high": 4.633, "low": 4.501, "close": 4.606, "volume": 853484.3, "close_time": 1756900799999, "quote_volume": 3899740.3133, "trades": 18419, "taker_buy_base": 411006.6, "taker_buy_quote": 1878964.3139 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 4.606, "high": 4.784, "low": 4.574, "close": 4.761, "volume": 982343.2, "close_time": 1756915199999, "quote_volume": 4616512.8199, "trades": 30618, "taker_buy_base": 472273.2, "taker_buy_quote": 2218927.0294 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 4.76, "high": 4.81, "low": 4.719, "close": 4.782, "volume": 531328.2, "close_time": 1756929599999, "quote_volume": 2534884.9394, "trades": 12737, "taker_buy_base": 278183.1, "taker_buy_quote": 1327675.9422 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 4.783, "high": 4.783, "low": 4.731, "close": 4.752, "volume": 325609.4, "close_time": 1756943999999, "quote_volume": 1548145.0525, "trades": 8190, "taker_buy_base": 149185.2, "taker_buy_quote": 709562.7508 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 4.752, "high": 4.787, "low": 4.656, "close": 4.658, "volume": 431564.3, "close_time": 1756958399999, "quote_volume": 2034654.7107, "trades": 10850, "taker_buy_base": 213795.7, "taker_buy_quote": 1007663.8615 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 4.658, "high": 4.761, "low": 4.599, "close": 4.747, "volume": 646535.7, "close_time": 1756972799999, "quote_volume": 3022384.2062, "trades": 16503, "taker_buy_base": 335198.2, "taker_buy_quote": 1567219.5532 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 4.748, "high": 4.779, "low": 4.668, "close": 4.719, "volume": 792046.3, "close_time": 1756987199999, "quote_volume": 3742590.3396, "trades": 18248, "taker_buy_base": 399101.4, "taker_buy_quote": 1885964.6651 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 4.719, "high": 4.737, "low": 4.515, "close": 4.517, "volume": 800094.0, "close_time": 1757001599999, "quote_volume": 3684896.725, "trades": 23851, "taker_buy_base": 342662.1, "taker_buy_quote": 1577842.9843 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 4.518, "high": 4.563, "low": 4.463, "close": 4.481, "volume": 421099.6, "close_time": 1757015999999, "quote_volume": 1900354.6208, "trades": 11939, "taker_buy_base": 182123.8, "taker_buy_quote": 822472.1453 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 4.481, "high": 4.557, "low": 4.473, "close": 4.493, "volume": 270282.2, "close_time": 1757030399999, "quote_volume": 1222232.233, "trades": 7876, "taker_buy_base": 125326.9, "taker_buy_quote": 566970.5286 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 4.493, "high": 4.544, "low": 4.464, "close": 4.542, "volume": 317669.5, "close_time": 1757044799999, "quote_volume": 1427810.628, "trades": 8306, "taker_buy_base": 165740.6, "taker_buy_quote": 745445.5464 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 4.541, "high": 4.7, "low": 4.503, "close": 4.694, "volume": 368815.9, "close_time": 1757059199999, "quote_volume": 1695626.9026, "trades": 11749, "taker_buy_base": 187809.0, "taker_buy_quote": 864048.3389 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 4.693, "high": 4.766, "low": 4.616, "close": 4.729, "volume": 532012.3, "close_time": 1757073599999, "quote_volume": 2492359.3466, "trades": 17967, "taker_buy_base": 252930.6, "taker_buy_quote": 1186976.2076 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 4.728, "high": 4.826, "low": 4.567, "close": 4.615, "volume": 1613889.1, "close_time": 1757087999999, "quote_volume": 7609981.0851, "trades": 51239, "taker_buy_base": 764085.9, "taker_buy_quote": 3605830.7718 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 4.616, "high": 4.749, "low": 4.578, "close": 4.748, "volume": 584533.6, "close_time": 1757102399999, "quote_volume": 2722769.6438, "trades": 12787, "taker_buy_base": 284398.1, "taker_buy_quote": 1326173.2374 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 4.748, "high": 4.779, "low": 4.691, "close": 4.727, "volume": 351699.6, "close_time": 1757116799999, "quote_volume": 1662905.1402, "trades": 11858, "taker_buy_base": 160363.2, "taker_buy_quote": 758420.3604 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 4.727, "high": 4.767, "low": 4.709, "close": 4.747, "volume": 162271.5, "close_time": 1757131199999, "quote_volume": 769695.2988, "trades": 6671, "taker_buy_base": 93112.8, "taker_buy_quote": 441667.7841 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 4.746, "high": 4.748, "low": 4.653, "close": 4.677, "volume": 349089.9, "close_time": 1757145599999, "quote_volume": 1637850.6416, "trades": 9569, "taker_buy_base": 163014.5, "taker_buy_quote": 764928.0664 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 4.677, "high": 4.71, "low": 4.634, "close": 4.663, "volume": 279766.1, "close_time": 1757159999999, "quote_volume": 1304324.1507, "trades": 6652, "taker_buy_base": 140852.4, "taker_buy_quote": 656829.3177 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 4.663, "high": 4.704, "low": 4.615, "close": 4.617, "volume": 370587.9, "close_time": 1757174399999, "quote_volume": 1729159.4068, "trades": 7392, "taker_buy_base": 162616.0, "taker_buy_quote": 759037.3738 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 4.617, "high": 4.653, "low": 4.587, "close": 4.594, "volume": 222771.2, "close_time": 1757188799999, "quote_volume": 1030111.1297, "trades": 7189, "taker_buy_base": 107673.1, "taker_buy_quote": 498007.5535 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 4.594, "high": 4.619, "low": 4.588, "close": 4.598, "volume": 102493.3, "close_time": 1757203199999, "quote_volume": 471818.8491, "trades": 3243, "taker_buy_base": 48908.2, "taker_buy_quote": 225177.8396 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 4.597, "high": 4.648, "low": 4.59, "close": 4.622, "volume": 182756.4, "close_time": 1757217599999, "quote_volume": 845381.9834, "trades": 5137, "taker_buy_base": 78098.9, "taker_buy_quote": 361305.0309 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 4.621, "high": 4.659, "low": 4.621, "close": 4.634, "volume": 103768.7, "close_time": 1757231999999, "quote_volume": 481187.8929, "trades": 2734, "taker_buy_base": 58483.0, "taker_buy_quote": 271215.9558 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 4.633, "high": 4.687, "low": 4.624, "close": 4.679, "volume": 130251.4, "close_time": 1757246399999, "quote_volume": 606701.4642, "trades": 4131, "taker_buy_base": 66126.8, "taker_buy_quote": 307921.294 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 4.68, "high": 4.691, "low": 4.622, "close": 4.63, "volume": 257920.6, "close_time": 1757260799999, "quote_volume": 1200028.8677, "trades": 6523, "taker_buy_base": 101493.1, "taker_buy_quote": 472294.4974 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 4.631, "high": 4.652, "low": 4.585, "close": 4.64, "volume": 133935.9, "close_time": 1757275199999, "quote_volume": 618006.101, "trades": 6226, "taker_buy_base": 65733.8, "taker_buy_quote": 303431.9815 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 4.64, "high": 4.68, "low": 4.616, "close": 4.639, "volume": 134524.7, "close_time": 1757289599999, "quote_volume": 624670.5219, "trades": 5603, "taker_buy_base": 70727.9, "taker_buy_quote": 328657.565 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 4.638, "high": 4.819, "low": 4.632, "close": 4.785, "volume": 453041.0, "close_time": 1757303999999, "quote_volume": 2142895.9673, "trades": 13385, "taker_buy_base": 240054.0, "taker_buy_quote": 1135413.822 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 4.785, "high": 4.8, "low": 4.722, "close": 4.757, "volume": 392483.9, "close_time": 1757318399999, "quote_volume": 1870623.9212, "trades": 11651, "taker_buy_base": 180669.2, "taker_buy_quote": 861343.4386 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 4.757, "high": 4.908, "low": 4.745, "close": 4.848, "volume": 628447.0, "close_time": 1757332799999, "quote_volume": 3045442.5588, "trades": 20413, "taker_buy_base": 313136.9, "taker_buy_quote": 1516824.1104 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 4.849, "high": 4.979, "low": 4.833, "close": 4.96, "volume": 647414.2, "close_time": 1757347199999, "quote_volume": 3184414.109, "trades": 21894, "taker_buy_base": 343225.2, "taker_buy_quote": 1688835.4081 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 4.958, "high": 4.992, "low": 4.807, "close": 4.823, "volume": 589737.7, "close_time": 1757361599999, "quote_volume": 2892778.7588, "trades": 19675, "taker_buy_base": 283573.7, "taker_buy_quote": 1390804.9323 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 4.824, "high": 4.914, "low": 4.788, "close": 4.84, "volume": 303995.5, "close_time": 1757375999999, "quote_volume": 1471227.55, "trades": 11002, "taker_buy_base": 151383.2, "taker_buy_quote": 732701.4342 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 4.84, "high": 4.878, "low": 4.732, "close": 4.785, "volume": 451028.9, "close_time": 1757390399999, "quote_volume": 2159782.9612, "trades": 18385, "taker_buy_base": 210680.5, "taker_buy_quote": 1008651.9233 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 4.784, "high": 4.968, "low": 4.766, "close": 4.96, "volume": 549044.2, "close_time": 1757404799999, "quote_volume": 2681250.0963, "trades": 16068, "taker_buy_base": 287334.5, "taker_buy_quote": 1404274.7869 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 4.96, "high": 4.999, "low": 4.886, "close": 4.918, "volume": 627403.8, "close_time": 1757419199999, "quote_volume": 3101751.5617, "trades": 17448, "taker_buy_base": 243848.2, "taker_buy_quote": 1206546.5324 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 4.919, "high": 4.973, "low": 4.697, "close": 4.706, "volume": 1086440.1, "close_time": 1757433599999, "quote_volume": 5240905.6628, "trades": 42475, "taker_buy_base": 543624.0, "taker_buy_quote": 2620515.6405 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 4.707, "high": 4.736, "low": 4.67, "close": 4.697, "volume": 553691.7, "close_time": 1757447999999, "quote_volume": 2601236.0985, "trades": 12843, "taker_buy_base": 255785.1, "taker_buy_quote": 1202051.1596 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 4.697, "high": 4.749, "low": 4.65, "close": 4.736, "volume": 303626.5, "close_time": 1757462399999, "quote_volume": 1426328.4383, "trades": 9547, "taker_buy_base": 139728.5, "taker_buy_quote": 656649.8247 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 4.735, "high": 4.805, "low": 4.685, "close": 4.717, "volume": 621010.6, "close_time": 1757476799999, "quote_volume": 2937267.219, "trades": 15636, "taker_buy_base": 293089.4, "taker_buy_quote": 1385558.4402 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 4.716, "high": 4.733, "low": 4.677, "close": 4.723, "volume": 405307.0, "close_time": 1757491199999, "quote_volume": 1904986.6192, "trades": 11105, "taker_buy_base": 208485.3, "taker_buy_quote": 979781.4141 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 4.721, "high": 4.794, "low": 4.713, "close": 4.756, "volume": 334060.4, "close_time": 1757505599999, "quote_volume": 1587028.3819, "trades": 10335, "taker_buy_base": 141343.7, "taker_buy_quote": 671749.5637 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 4.756, "high": 4.962, "low": 4.732, "close": 4.898, "volume": 931494.2, "close_time": 1757519999999, "quote_volume": 4539097.6926, "trades": 30227, "taker_buy_base": 439079.6, "taker_buy_quote": 2141175.3302 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 4.899, "high": 4.909, "low": 4.703, "close": 4.723, "volume": 391859.6, "close_time": 1757534399999, "quote_volume": 1877633.3557, "trades": 15187, "taker_buy_base": 172833.7, "taker_buy_quote": 828590.205 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 4.723, "high": 4.806, "low": 4.716, "close": 4.79, "volume": 198342.4, "close_time": 1757548799999, "quote_volume": 944912.7213, "trades": 8450, "taker_buy_base": 101693.9, "taker_buy_quote": 484806.4627 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 4.79, "high": 4.949, "low": 4.767, "close": 4.946, "volume": 382394.1, "close_time": 1757563199999, "quote_volume": 1857494.5434, "trades": 13615, "taker_buy_base": 194829.0, "taker_buy_quote": 946811.713 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 4.945, "high": 5.089, "low": 4.913, "close": 5.028, "volume": 1132532.1, "close_time": 1757577599999, "quote_volume": 5682581.8366, "trades": 29411, "taker_buy_base": 625700.3, "taker_buy_quote": 3137317.5606 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 5.028, "high": 5.107, "low": 4.955, "close": 4.973, "volume": 681233.2, "close_time": 1757591999999, "quote_volume": 3430254.7921, "trades": 20478, "taker_buy_base": 292070.6, "taker_buy_quote": 1472348.1948 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 4.974, "high": 5.053, "low": 4.9, "close": 4.98, "volume": 951465.9, "close_time": 1757606399999, "quote_volume": 4729065.0335, "trades": 33948, "taker_buy_base": 430287.6, "taker_buy_quote": 2139702.9561 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 4.981, "high": 5.15, "low": 4.981, "close": 5.135, "volume": 504088.1, "close_time": 1757620799999, "quote_volume": 2562505.4756, "trades": 18266, "taker_buy_base": 281933.3, "taker_buy_quote": 1433675.7776 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 5.136, "high": 5.351, "low": 5.114, "close": 5.348, "volume": 939212.5, "close_time": 1757635199999, "quote_volume": 4902785.85, "trades": 29281, "taker_buy_base": 550649.5, "taker_buy_quote": 2875101.8942 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 5.348, "high": 5.366, "low": 5.182, "close": 5.212, "volume": 827635.4, "close_time": 1757649599999, "quote_volume": 4361055.7839, "trades": 26654, "taker_buy_base": 400729.9, "taker_buy_quote": 2111385.9055 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 5.212, "high": 5.247, "low": 5.175, "close": 5.2, "volume": 412256.2, "close_time": 1757663999999, "quote_volume": 2146837.1452, "trades": 14105, "taker_buy_base": 193465.8, "taker_buy_quote": 1007556.1532 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 5.201, "high": 5.209, "low": 5.141, "close": 5.166, "volume": 305091.3, "close_time": 1757678399999, "quote_volume": 1576946.0128, "trades": 12889, "taker_buy_base": 155664.6, "taker_buy_quote": 804650.7753 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 5.167, "high": 5.234, "low": 5.126, "close": 5.201, "volume": 360288.5, "close_time": 1757692799999, "quote_volume": 1869021.3307, "trades": 13500, "taker_buy_base": 176160.6, "taker_buy_quote": 914054.4447 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 5.202, "high": 5.303, "low": 5.191, "close": 5.298, "volume": 262152.1, "close_time": 1757707199999, "quote_volume": 1378107.6171, "trades": 9875, "taker_buy_base": 143794.4, "taker_buy_quote": 756039.686 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 5.297, "high": 5.336, "low": 5.231, "close": 5.264, "volume": 459736.0, "close_time": 1757721599999, "quote_volume": 2427977.1021, "trades": 16735, "taker_buy_base": 229523.4, "taker_buy_quote": 1212090.577 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 5.264, "high": 5.289, "low": 5.194, "close": 5.263, "volume": 333830.6, "close_time": 1757735999999, "quote_volume": 1749194.7623, "trades": 14019, "taker_buy_base": 157249.4, "taker_buy_quote": 824015.993 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 5.262, "high": 5.275, "low": 5.214, "close": 5.261, "volume": 355757.2, "close_time": 1757750399999, "quote_volume": 1864524.2912, "trades": 10780, "taker_buy_base": 216814.9, "taker_buy_quote": 1136561.3711 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 5.261, "high": 5.334, "low": 5.254, "close": 5.283, "volume": 214133.2, "close_time": 1757764799999, "quote_volume": 1132736.9456, "trades": 7412, "taker_buy_base": 114830.3, "taker_buy_quote": 607468.2344 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 5.282, "high": 5.287, "low": 5.133, "close": 5.143, "volume": 431916.8, "close_time": 1757779199999, "quote_volume": 2246999.1998, "trades": 17155, "taker_buy_base": 207930.0, "taker_buy_quote": 1081702.0192 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 5.144, "high": 5.189, "low": 5.089, "close": 5.16, "volume": 437330.3, "close_time": 1757793599999, "quote_volume": 2242901.3394, "trades": 15597, "taker_buy_base": 171845.5, "taker_buy_quote": 882465.6713 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 5.162, "high": 5.219, "low": 5.161, "close": 5.185, "volume": 149310.6, "close_time": 1757807999999, "quote_volume": 775246.1567, "trades": 6513, "taker_buy_base": 81293.0, "taker_buy_quote": 422053.0404 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 5.185, "high": 5.271, "low": 5.133, "close": 5.145, "volume": 248256.1, "close_time": 1757822399999, "quote_volume": 1291467.6769, "trades": 11715, "taker_buy_base": 127377.8, "taker_buy_quote": 662949.6601 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 5.146, "high": 5.177, "low": 5.09, "close": 5.11, "volume": 298264.5, "close_time": 1757836799999, "quote_volume": 1526637.5676, "trades": 11053, "taker_buy_base": 140447.3, "taker_buy_quote": 719149.2898 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 5.111, "high": 5.139, "low": 5.026, "close": 5.035, "volume": 308345.8, "close_time": 1757851199999, "quote_volume": 1566357.311, "trades": 11848, "taker_buy_base": 129603.8, "taker_buy_quote": 658890.5081 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 5.036, "high": 5.061, "low": 4.926, "close": 4.956, "volume": 481584.0, "close_time": 1757865599999, "quote_volume": 2401352.749, "trades": 16533, "taker_buy_base": 214952.2, "taker_buy_quote": 1071908.461 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 4.956, "high": 5.045, "low": 4.946, "close": 5.026, "volume": 135314.0, "close_time": 1757879999999, "quote_volume": 678016.5266, "trades": 5909, "taker_buy_base": 73976.3, "taker_buy_quote": 370635.301 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 5.026, "high": 5.094, "low": 5.012, "close": 5.057, "volume": 193196.0, "close_time": 1757894399999, "quote_volume": 977159.4004, "trades": 7954, "taker_buy_base": 93576.5, "taker_buy_quote": 473341.1174 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 5.057, "high": 5.094, "low": 4.976, "close": 5.084, "volume": 238883.9, "close_time": 1757908799999, "quote_volume": 1205548.998, "trades": 10354, "taker_buy_base": 117418.8, "taker_buy_quote": 593458.1065 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 5.084, "high": 5.136, "low": 4.981, "close": 5.002, "volume": 349318.1, "close_time": 1757923199999, "quote_volume": 1774351.0106, "trades": 14289, "taker_buy_base": 166534.3, "taker_buy_quote": 847108.5576 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 5.001, "high": 5.003, "low": 4.858, "close": 4.907, "volume": 535430.8, "close_time": 1757937599999, "quote_volume": 2632256.3459, "trades": 21274, "taker_buy_base": 252399.2, "taker_buy_quote": 1240455.4444 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 4.905, "high": 4.941, "low": 4.802, "close": 4.862, "volume": 664717.1, "close_time": 1757951999999, "quote_volume": 3237538.8048, "trades": 20203, "taker_buy_base": 335614.3, "taker_buy_quote": 1635743.1883 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 4.861, "high": 4.902, "low": 4.805, "close": 4.897, "volume": 258685.2, "close_time": 1757966399999, "quote_volume": 1252665.6852, "trades": 11370, "taker_buy_base": 124085.8, "taker_buy_quote": 601360.9403 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 4.896, "high": 4.943, "low": 4.89, "close": 4.933, "volume": 226309.5, "close_time": 1757980799999, "quote_volume": 1112767.5155, "trades": 7448, "taker_buy_base": 85963.7, "taker_buy_quote": 423192.1856 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 4.933, "high": 4.952, "low": 4.882, "close": 4.887, "volume": 171360.1, "close_time": 1757995199999, "quote_volume": 841737.5703, "trades": 8002, "taker_buy_base": 99604.7, "taker_buy_quote": 489256.4772 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 4.887, "high": 4.947, "low": 4.845, "close": 4.912, "volume": 172435.0, "close_time": 1758009599999, "quote_volume": 846170.1125, "trades": 6257, "taker_buy_base": 89442.5, "taker_buy_quote": 438989.4133 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 4.913, "high": 4.971, "low": 4.913, "close": 4.923, "volume": 166246.6, "close_time": 1758023999999, "quote_volume": 820728.268, "trades": 9355, "taker_buy_base": 78687.6, "taker_buy_quote": 388444.2846 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 4.924, "high": 4.959, "low": 4.726, "close": 4.831, "volume": 1281296.5, "close_time": 1758038399999, "quote_volume": 6144698.2488, "trades": 64329, "taker_buy_base": 478450.2, "taker_buy_quote": 2294064.2258 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 4.831, "high": 5.012, "low": 4.82, "close": 4.973, "volume": 643778.8, "close_time": 1758052799999, "quote_volume": 3176526.8248, "trades": 32122, "taker_buy_base": 337600.8, "taker_buy_quote": 1667741.369 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 4.973, "high": 5.073, "low": 4.958, "close": 4.976, "volume": 410368.1, "close_time": 1758067199999, "quote_volume": 2057493.5555, "trades": 26273, "taker_buy_base": 245837.7, "taker_buy_quote": 1233543.1601 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 4.977, "high": 5.034, "low": 4.955, "close": 4.992, "volume": 355422.7, "close_time": 1758081599999, "quote_volume": 1771950.2537, "trades": 13220, "taker_buy_base": 182227.8, "taker_buy_quote": 908037.6705 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 4.992, "high": 5.08, "low": 4.93, "close": 5.04, "volume": 317843.0, "close_time": 1758095999999, "quote_volume": 1591776.6624, "trades": 10953, "taker_buy_base": 144624.2, "taker_buy_quote": 724047.749 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 5.041, "high": 5.044, "low": 4.935, "close": 4.98, "volume": 187931.3, "close_time": 1758110399999, "quote_volume": 935008.4458, "trades": 9374, "taker_buy_base": 100877.8, "taker_buy_quote": 501771.5695 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 4.98, "high": 5.025, "low": 4.923, "close": 4.938, "volume": 247842.6, "close_time": 1758124799999, "quote_volume": 1231902.187, "trades": 11518, "taker_buy_base": 120264.0, "taker_buy_quote": 597891.2716 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 4.937, "high": 5.078, "low": 4.895, "close": 5.069, "volume": 810862.2, "close_time": 1758139199999, "quote_volume": 4047866.7119, "trades": 54931, "taker_buy_base": 373219.4, "taker_buy_quote": 1862575.9938 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 5.07, "high": 5.248, "low": 4.995, "close": 5.193, "volume": 592373.8, "close_time": 1758153599999, "quote_volume": 3048328.3703, "trades": 29892, "taker_buy_base": 303855.9, "taker_buy_quote": 1563795.9605 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 5.194, "high": 5.248, "low": 5.154, "close": 5.199, "volume": 377087.3, "close_time": 1758167999999, "quote_volume": 1962216.757, "trades": 15803, "taker_buy_base": 171632.8, "taker_buy_quote": 893480.4522 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 5.199, "high": 5.208, "low": 5.085, "close": 5.115, "volume": 369548.2, "close_time": 1758182399999, "quote_volume": 1903828.9133, "trades": 13891, "taker_buy_base": 184373.3, "taker_buy_quote": 950715.4452 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 5.115, "high": 5.163, "low": 5.091, "close": 5.112, "volume": 317877.7, "close_time": 1758196799999, "quote_volume": 1627082.7824, "trades": 12120, "taker_buy_base": 161424.3, "taker_buy_quote": 826034.7399 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 5.113, "high": 5.3, "low": 5.075, "close": 5.283, "volume": 836311.3, "close_time": 1758211199999, "quote_volume": 4362409.146, "trades": 39195, "taker_buy_base": 453730.1, "taker_buy_quote": 2366119.9485 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 5.283, "high": 5.329, "low": 5.254, "close": 5.296, "volume": 374295.8, "close_time": 1758225599999, "quote_volume": 1981869.6442, "trades": 14249, "taker_buy_base": 187044.1, "taker_buy_quote": 990660.6123 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 5.296, "high": 5.346, "low": 5.248, "close": 5.27, "volume": 256859.5, "close_time": 1758239999999, "quote_volume": 1362606.2155, "trades": 10489, "taker_buy_base": 130185.2, "taker_buy_quote": 691275.1774 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 5.271, "high": 5.421, "low": 5.174, "close": 5.177, "volume": 641371.6, "close_time": 1758254399999, "quote_volume": 3400629.855, "trades": 30830, "taker_buy_base": 289238.6, "taker_buy_quote": 1535129.9975 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 5.176, "high": 5.203, "low": 5.106, "close": 5.132, "volume": 662355.8, "close_time": 1758268799999, "quote_volume": 3412530.88, "trades": 27636, "taker_buy_base": 317908.2, "taker_buy_quote": 1637820.3281 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 5.131, "high": 5.158, "low": 5.006, "close": 5.025, "volume": 479530.5, "close_time": 1758283199999, "quote_volume": 2436952.6285, "trades": 19891, "taker_buy_base": 274272.7, "taker_buy_quote": 1394327.202 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 5.024, "high": 5.093, "low": 4.929, "close": 4.969, "volume": 662028.9, "close_time": 1758297599999, "quote_volume": 3311814.4237, "trades": 24015, "taker_buy_base": 323615.9, "taker_buy_quote": 1619765.923 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 4.97, "high": 5.068, "low": 4.965, "close": 5.052, "volume": 309680.3, "close_time": 1758311999999, "quote_volume": 1551557.9329, "trades": 13974, "taker_buy_base": 179171.5, "taker_buy_quote": 897874.1269 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 5.053, "high": 5.198, "low": 5.05, "close": 5.153, "volume": 660555.4, "close_time": 1758326399999, "quote_volume": 3386307.6411, "trades": 27236, "taker_buy_base": 395314.1, "taker_buy_quote": 2027967.6221 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 5.152, "high": 5.191, "low": 5.077, "close": 5.168, "volume": 558528.5, "close_time": 1758340799999, "quote_volume": 2871550.9834, "trades": 30649, "taker_buy_base": 344957.0, "taker_buy_quote": 1774023.5081 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 5.167, "high": 5.226, "low": 5.134, "close": 5.193, "volume": 349589.5, "close_time": 1758355199999, "quote_volume": 1809829.5992, "trades": 13388, "taker_buy_base": 214813.0, "taker_buy_quote": 1112148.0964 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 5.192, "high": 5.196, "low": 5.035, "close": 5.058, "volume": 412418.8, "close_time": 1758369599999, "quote_volume": 2099647.8674, "trades": 13876, "taker_buy_base": 171350.5, "taker_buy_quote": 872819.354 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 5.057, "high": 5.163, "low": 5.039, "close": 5.131, "volume": 189100.7, "close_time": 1758383999999, "quote_volume": 963936.1747, "trades": 7772, "taker_buy_base": 107915.4, "taker_buy_quote": 550288.605 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 5.131, "high": 5.153, "low": 5.076, "close": 5.088, "volume": 214295.7, "close_time": 1758398399999, "quote_volume": 1097300.065, "trades": 7482, "taker_buy_base": 114930.6, "taker_buy_quote": 588545.7842 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 5.088, "high": 5.113, "low": 5.059, "close": 5.077, "volume": 131190.1, "close_time": 1758412799999, "quote_volume": 667915.4883, "trades": 4625, "taker_buy_base": 66242.3, "taker_buy_quote": 337414.0562 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 5.077, "high": 5.116, "low": 5.033, "close": 5.088, "volume": 152801.4, "close_time": 1758427199999, "quote_volume": 775543.9121, "trades": 7063, "taker_buy_base": 71798.7, "taker_buy_quote": 364635.8433 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 5.087, "high": 5.119, "low": 5.054, "close": 5.079, "volume": 189037.8, "close_time": 1758441599999, "quote_volume": 961870.336, "trades": 8351, "taker_buy_base": 96054.8, "taker_buy_quote": 488813.4048 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 5.08, "high": 5.086, "low": 4.997, "close": 5.03, "volume": 188737.7, "close_time": 1758455999999, "quote_volume": 950269.6342, "trades": 7658, "taker_buy_base": 83878.9, "taker_buy_quote": 422161.7413 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 5.031, "high": 5.094, "low": 5.031, "close": 5.082, "volume": 127000.5, "close_time": 1758470399999, "quote_volume": 643631.9457, "trades": 7802, "taker_buy_base": 53045.6, "taker_buy_quote": 268833.7993 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 5.084, "high": 5.113, "low": 5.0, "close": 5.035, "volume": 237156.7, "close_time": 1758484799999, "quote_volume": 1195572.6224, "trades": 10334, "taker_buy_base": 100998.5, "taker_buy_quote": 509328.9277 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 5.034, "high": 5.054, "low": 4.99, "close": 5.011, "volume": 196674.8, "close_time": 1758499199999, "quote_volume": 987248.6213, "trades": 5704, "taker_buy_base": 75842.5, "taker_buy_quote": 380958.2032 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 5.012, "high": 5.03, "low": 4.803, "close": 4.853, "volume": 699696.1, "close_time": 1758513599999, "quote_volume": 3416684.379, "trades": 28612, "taker_buy_base": 308468.8, "taker_buy_quote": 1507272.9307 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 4.852, "high": 4.852, "low": 4.469, "close": 4.673, "volume": 1511122.1, "close_time": 1758527999999, "quote_volume": 7026044.5493, "trades": 41643, "taker_buy_base": 835098.6, "taker_buy_quote": 3885124.5933 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 4.672, "high": 4.747, "low": 4.629, "close": 4.741, "volume": 820869.6, "close_time": 1758542399999, "quote_volume": 3847479.1191, "trades": 20664, "taker_buy_base": 531838.4, "taker_buy_quote": 2492263.5838 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 4.741, "high": 4.861, "low": 4.738, "close": 4.749, "volume": 529417.2, "close_time": 1758556799999, "quote_volume": 2543213.1252, "trades": 23299, "taker_buy_base": 279106.2, "taker_buy_quote": 1342308.3897 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 4.749, "high": 4.836, "low": 4.736, "close": 4.78, "volume": 814090.2, "close_time": 1758571199999, "quote_volume": 3902271.8253, "trades": 24519, "taker_buy_base": 453010.5, "taker_buy_quote": 2172105.3847 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 4.779, "high": 4.909, "low": 4.771, "close": 4.885, "volume": 315779.4, "close_time": 1758585599999, "quote_volume": 1530945.0441, "trades": 10306, "taker_buy_base": 169131.3, "taker_buy_quote": 820233.008 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 4.884, "high": 4.91, "low": 4.694, "close": 4.792, "volume": 583621.2, "close_time": 1758599999999, "quote_volume": 2798967.4473, "trades": 17581, "taker_buy_base": 242286.2, "taker_buy_quote": 1160815.0555 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 4.792, "high": 4.906, "low": 4.726, "close": 4.874, "volume": 365118.9, "close_time": 1758614399999, "quote_volume": 1760916.4575, "trades": 14111, "taker_buy_base": 183896.4, "taker_buy_quote": 887494.8864 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 4.874, "high": 4.921, "low": 4.854, "close": 4.894, "volume": 316398.5, "close_time": 1758628799999, "quote_volume": 1548370.4214, "trades": 13845, "taker_buy_base": 176638.8, "taker_buy_quote": 864858.021 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 4.893, "high": 4.924, "low": 4.804, "close": 4.856, "volume": 317948.9, "close_time": 1758643199999, "quote_volume": 1548826.6584, "trades": 13395, "taker_buy_base": 132757.0, "taker_buy_quote": 647276.8174 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 4.857, "high": 4.895, "low": 4.703, "close": 4.715, "volume": 471678.1, "close_time": 1758657599999, "quote_volume": 2255469.7299, "trades": 18769, "taker_buy_base": 216781.3, "taker_buy_quote": 1037050.5446 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 4.716, "high": 4.773, "low": 4.698, "close": 4.699, "volume": 177028.2, "close_time": 1758671999999, "quote_volume": 837577.7127, "trades": 6254, "taker_buy_base": 77554.4, "taker_buy_quote": 366804.9336 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 4.699, "high": 4.772, "low": 4.651, "close": 4.669, "volume": 310303.7, "close_time": 1758686399999, "quote_volume": 1461639.8954, "trades": 12816, "taker_buy_base": 154586.6, "taker_buy_quote": 727675.9195 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 4.668, "high": 4.777, "low": 4.58, "close": 4.765, "volume": 534881.1, "close_time": 1758700799999, "quote_volume": 2502967.459, "trades": 18757, "taker_buy_base": 244974.5, "taker_buy_quote": 1146477.2537 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 4.766, "high": 4.835, "low": 4.737, "close": 4.812, "volume": 266338.1, "close_time": 1758715199999, "quote_volume": 1277239.2979, "trades": 9885, "taker_buy_base": 129401.7, "taker_buy_quote": 620160.7423 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 4.812, "high": 4.89, "low": 4.786, "close": 4.841, "volume": 443894.7, "close_time": 1758729599999, "quote_volume": 2146726.0199, "trades": 15982, "taker_buy_base": 183957.8, "taker_buy_quote": 889951.5886 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 4.842, "high": 4.874, "low": 4.763, "close": 4.775, "volume": 260202.5, "close_time": 1758743999999, "quote_volume": 1253886.0532, "trades": 10430, "taker_buy_base": 130271.1, "taker_buy_quote": 628793.3055 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 4.775, "high": 4.785, "low": 4.73, "close": 4.742, "volume": 109641.5, "close_time": 1758758399999, "quote_volume": 521066.8966, "trades": 5173, "taker_buy_base": 45811.5, "taker_buy_quote": 217777.71 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 4.742, "high": 4.759, "low": 4.64, "close": 4.736, "volume": 569755.0, "close_time": 1758772799999, "quote_volume": 2680732.217, "trades": 18077, "taker_buy_base": 306019.5, "taker_buy_quote": 1440612.888 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 4.736, "high": 4.775, "low": 4.584, "close": 4.6, "volume": 833968.0, "close_time": 1758787199999, "quote_volume": 3885295.1486, "trades": 22443, "taker_buy_base": 398382.0, "taker_buy_quote": 1861066.2435 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 4.601, "high": 4.671, "low": 4.554, "close": 4.564, "volume": 327965.3, "close_time": 1758801599999, "quote_volume": 1512238.734, "trades": 13483, "taker_buy_base": 192924.7, "taker_buy_quote": 890394.9011 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 4.564, "high": 4.648, "low": 4.483, "close": 4.59, "volume": 658974.2, "close_time": 1758815999999, "quote_volume": 3008645.4056, "trades": 28375, "taker_buy_base": 340670.5, "taker_buy_quote": 1555763.7072 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 4.59, "high": 4.597, "low": 4.295, "close": 4.528, "volume": 1156864.3, "close_time": 1758830399999, "quote_volume": 5139337.4711, "trades": 42846, "taker_buy_base": 521082.8, "taker_buy_quote": 2320375.9353 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 4.529, "high": 4.539, "low": 4.394, "close": 4.432, "volume": 511150.1, "close_time": 1758844799999, "quote_volume": 2283285.3684, "trades": 13247, "taker_buy_base": 335702.6, "taker_buy_quote": 1500918.7004 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 4.431, "high": 4.669, "low": 4.411, "close": 4.634, "volume": 762661.6, "close_time": 1758859199999, "quote_volume": 3495095.1746, "trades": 32676, "taker_buy_base": 402878.6, "taker_buy_quote": 1844007.3265 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 4.635, "high": 4.641, "low": 4.527, "close": 4.589, "volume": 281287.5, "close_time": 1758873599999, "quote_volume": 1287447.4257, "trades": 12818, "taker_buy_base": 124737.8, "taker_buy_quote": 570695.9888 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 4.59, "high": 4.612, "low": 4.444, "close": 4.516, "volume": 410490.5, "close_time": 1758887999999, "quote_volume": 1858187.8853, "trades": 13773, "taker_buy_base": 187227.3, "taker_buy_quote": 847501.1618 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 4.515, "high": 4.615, "low": 4.465, "close": 4.57, "volume": 609591.9, "close_time": 1758902399999, "quote_volume": 2778493.5258, "trades": 22211, "taker_buy_base": 302116.3, "taker_buy_quote": 1377029.3558 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 4.569, "high": 4.701, "low": 4.565, "close": 4.674, "volume": 514196.0, "close_time": 1758916799999, "quote_volume": 2381573.6204, "trades": 16826, "taker_buy_base": 270991.2, "taker_buy_quote": 1253293.1796 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 4.674, "high": 4.691, "low": 4.625, "close": 4.667, "volume": 195069.5, "close_time": 1758931199999, "quote_volume": 909251.5671, "trades": 6199, "taker_buy_base": 94790.6, "taker_buy_quote": 441817.4212 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 4.668, "high": 4.684, "low": 4.62, "close": 4.654, "volume": 129641.7, "close_time": 1758945599999, "quote_volume": 602613.3241, "trades": 5125, "taker_buy_base": 57385.2, "taker_buy_quote": 266856.7993 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 4.653, "high": 4.747, "low": 4.64, "close": 4.712, "volume": 255081.7, "close_time": 1758959999999, "quote_volume": 1199518.9463, "trades": 9752, "taker_buy_base": 122604.3, "taker_buy_quote": 576426.8021 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 4.712, "high": 4.712, "low": 4.617, "close": 4.625, "volume": 244729.6, "close_time": 1758974399999, "quote_volume": 1138214.1685, "trades": 9368, "taker_buy_base": 97087.8, "taker_buy_quote": 451683.791 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 4.625, "high": 4.669, "low": 4.584, "close": 4.644, "volume": 186564.4, "close_time": 1758988799999, "quote_volume": 862826.8188, "trades": 7958, "taker_buy_base": 102063.5, "taker_buy_quote": 472035.6608 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 4.644, "high": 4.647, "low": 4.565, "close": 4.596, "volume": 195177.2, "close_time": 1759003199999, "quote_volume": 896580.7625, "trades": 9116, "taker_buy_base": 83646.1, "taker_buy_quote": 384311.0959 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 4.597, "high": 4.647, "low": 4.574, "close": 4.608, "volume": 105159.6, "close_time": 1759017599999, "quote_volume": 484464.6911, "trades": 5013, "taker_buy_base": 58338.8, "taker_buy_quote": 268877.1308 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 4.607, "high": 4.61, "low": 4.541, "close": 4.567, "volume": 154085.4, "close_time": 1759031999999, "quote_volume": 703908.2779, "trades": 8216, "taker_buy_base": 75691.3, "taker_buy_quote": 345684.6255 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 4.567, "high": 4.583, "low": 4.534, "close": 4.568, "volume": 109481.0, "close_time": 1759046399999, "quote_volume": 498881.8481, "trades": 8092, "taker_buy_base": 56820.2, "taker_buy_quote": 258971.7652 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 4.568, "high": 4.598, "low": 4.527, "close": 4.541, "volume": 180832.2, "close_time": 1759060799999, "quote_volume": 824955.9597, "trades": 8385, "taker_buy_base": 88435.5, "taker_buy_quote": 403684.7144 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 4.541, "high": 4.644, "low": 4.508, "close": 4.624, "volume": 319212.6, "close_time": 1759075199999, "quote_volume": 1466189.4488, "trades": 9281, "taker_buy_base": 177762.0, "taker_buy_quote": 816783.9295 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 4.625, "high": 4.709, "low": 4.624, "close": 4.687, "volume": 257403.2, "close_time": 1759089599999, "quote_volume": 1200803.4079, "trades": 8344, "taker_buy_base": 154889.0, "taker_buy_quote": 722416.2686 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 4.688, "high": 4.833, "low": 4.683, "close": 4.825, "volume": 267229.3, "close_time": 1759103999999, "quote_volume": 1271319.9211, "trades": 9780, "taker_buy_base": 136854.1, "taker_buy_quote": 651234.8164 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 4.825, "high": 4.829, "low": 4.689, "close": 4.721, "volume": 420497.6, "close_time": 1759118399999, "quote_volume": 1992473.0775, "trades": 11873, "taker_buy_base": 143519.0, "taker_buy_quote": 679928.9553 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 4.721, "high": 4.727, "low": 4.672, "close": 4.714, "volume": 174225.6, "close_time": 1759132799999, "quote_volume": 818662.008, "trades": 5989, "taker_buy_base": 82932.0, "taker_buy_quote": 389888.2332 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 4.714, "high": 4.74, "low": 4.65, "close": 4.679, "volume": 226571.3, "close_time": 1759147199999, "quote_volume": 1063508.3459, "trades": 7516, "taker_buy_base": 108032.5, "taker_buy_quote": 507322.5703 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 4.679, "high": 4.836, "low": 4.628, "close": 4.723, "volume": 604243.1, "close_time": 1759161599999, "quote_volume": 2862884.2407, "trades": 20126, "taker_buy_base": 262296.2, "taker_buy_quote": 1243423.2398 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 4.723, "high": 4.751, "low": 4.662, "close": 4.726, "volume": 224621.5, "close_time": 1759175999999, "quote_volume": 1054418.9521, "trades": 10380, "taker_buy_base": 123533.9, "taker_buy_quote": 579902.1594 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 4.726, "high": 4.795, "low": 4.724, "close": 4.738, "volume": 162723.6, "close_time": 1759190399999, "quote_volume": 774687.8565, "trades": 5982, "taker_buy_base": 72626.0, "taker_buy_quote": 345768.4977 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 4.738, "high": 4.755, "low": 4.672, "close": 4.679, "volume": 330434.0, "close_time": 1759204799999, "quote_volume": 1556080.9353, "trades": 13446, "taker_buy_base": 173121.6, "taker_buy_quote": 815153.3355 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 4.679, "high": 4.702, "low": 4.642, "close": 4.664, "volume": 206859.1, "close_time": 1759219199999, "quote_volume": 965740.8025, "trades": 10444, "taker_buy_base": 110248.9, "taker_buy_quote": 514674.64 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 4.663, "high": 4.673, "low": 4.586, "close": 4.612, "volume": 393445.5, "close_time": 1759233599999, "quote_volume": 1811859.4564, "trades": 21372, "taker_buy_base": 156621.4, "taker_buy_quote": 721876.1501 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 4.611, "high": 4.652, "low": 4.521, "close": 4.567, "volume": 363184.9, "close_time": 1759247999999, "quote_volume": 1665173.6214, "trades": 12578, "taker_buy_base": 202943.3, "taker_buy_quote": 930617.2352 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 4.566, "high": 4.663, "low": 4.137, "close": 4.516, "volume": 3548455.1, "close_time": 1759262399999, "quote_volume": 15585521.9033, "trades": 173233, "taker_buy_base": 1752574.3, "taker_buy_quote": 7689939.8727 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 4.518, "high": 4.555, "low": 4.45, "close": 4.471, "volume": 538391.0, "close_time": 1759276799999, "quote_volume": 2420938.9418, "trades": 20419, "taker_buy_base": 288433.8, "taker_buy_quote": 1297551.8082 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 4.471, "high": 4.485, "low": 4.362, "close": 4.366, "volume": 451194.9, "close_time": 1759291199999, "quote_volume": 1994784.5242, "trades": 22948, "taker_buy_base": 245560.3, "taker_buy_quote": 1086017.9786 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 4.367, "high": 4.46, "low": 4.365, "close": 4.395, "volume": 367889.7, "close_time": 1759305599999, "quote_volume": 1628207.0951, "trades": 11896, "taker_buy_base": 189417.3, "taker_buy_quote": 838676.3861 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 4.395, "high": 4.706, "low": 4.386, "close": 4.688, "volume": 861753.1, "close_time": 1759319999999, "quote_volume": 3956591.4799, "trades": 29303, "taker_buy_base": 392783.7, "taker_buy_quote": 1802172.0362 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 4.689, "high": 4.776, "low": 4.656, "close": 4.757, "volume": 396459.2, "close_time": 1759334399999, "quote_volume": 1869751.3182, "trades": 15856, "taker_buy_base": 181917.3, "taker_buy_quote": 858100.0998 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 4.757, "high": 4.809, "low": 4.746, "close": 4.789, "volume": 336379.3, "close_time": 1759348799999, "quote_volume": 1609068.973, "trades": 14573, "taker_buy_base": 154924.5, "taker_buy_quote": 741277.0499 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 4.789, "high": 4.834, "low": 4.743, "close": 4.832, "volume": 268548.7, "close_time": 1759363199999, "quote_volume": 1284974.3882, "trades": 10079, "taker_buy_base": 139726.4, "taker_buy_quote": 669015.6456 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 4.833, "high": 4.929, "low": 4.807, "close": 4.882, "volume": 368791.5, "close_time": 1759377599999, "quote_volume": 1798889.2824, "trades": 17785, "taker_buy_base": 198117.9, "taker_buy_quote": 966655.1512 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 4.882, "high": 4.991, "low": 4.871, "close": 4.923, "volume": 382781.7, "close_time": 1759391999999, "quote_volume": 1891800.7752, "trades": 15694, "taker_buy_base": 195707.9, "taker_buy_quote": 968083.8808 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 4.924, "high": 4.982, "low": 4.893, "close": 4.911, "volume": 464876.0, "close_time": 1759406399999, "quote_volume": 2295981.0024, "trades": 10359, "taker_buy_base": 231866.8, "taker_buy_quote": 1146018.097 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 4.91, "high": 4.978, "low": 4.844, "close": 4.919, "volume": 662803.6, "close_time": 1759420799999, "quote_volume": 3257188.0602, "trades": 15822, "taker_buy_base": 366436.7, "taker_buy_quote": 1801539.5178 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 4.919, "high": 5.1, "low": 4.911, "close": 5.075, "volume": 677434.1, "close_time": 1759435199999, "quote_volume": 3388368.7597, "trades": 18905, "taker_buy_base": 333317.1, "taker_buy_quote": 1668260.8278 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 5.076, "high": 5.101, "low": 4.978, "close": 5.014, "volume": 535772.5, "close_time": 1759449599999, "quote_volume": 2705982.8761, "trades": 14373, "taker_buy_base": 253002.4, "taker_buy_quote": 1277553.5857 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 5.014, "high": 5.032, "low": 4.93, "close": 4.977, "volume": 336679.4, "close_time": 1759463999999, "quote_volume": 1673983.5705, "trades": 14398, "taker_buy_base": 152112.5, "taker_buy_quote": 756574.3879 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 4.976, "high": 5.014, "low": 4.888, "close": 4.904, "volume": 402860.5, "close_time": 1759478399999, "quote_volume": 1988468.8376, "trades": 11386, "taker_buy_base": 160501.0, "taker_buy_quote": 792323.3761 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 4.905, "high": 4.954, "low": 4.885, "close": 4.918, "volume": 185930.5, "close_time": 1759492799999, "quote_volume": 913834.4809, "trades": 9408, "taker_buy_base": 99375.7, "taker_buy_quote": 488372.0819 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 4.919, "high": 4.966, "low": 4.852, "close": 4.953, "volume": 501621.2, "close_time": 1759507199999, "quote_volume": 2460144.0497, "trades": 24298, "taker_buy_base": 291208.1, "taker_buy_quote": 1427848.3329 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 4.954, "high": 5.012, "low": 4.789, "close": 4.85, "volume": 791482.1, "close_time": 1759521599999, "quote_volume": 3878914.6977, "trades": 30395, "taker_buy_base": 393748.6, "taker_buy_quote": 1926383.3759 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 4.851, "high": 4.891, "low": 4.827, "close": 4.877, "volume": 152867.4, "close_time": 1759535999999, "quote_volume": 743428.205, "trades": 6956, "taker_buy_base": 83437.6, "taker_buy_quote": 405892.6055 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 4.878, "high": 4.879, "low": 4.769, "close": 4.798, "volume": 294712.2, "close_time": 1759550399999, "quote_volume": 1417234.3033, "trades": 9662, "taker_buy_base": 122404.4, "taker_buy_quote": 589016.6891 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 4.798, "high": 4.847, "low": 4.796, "close": 4.824, "volume": 179021.3, "close_time": 1759564799999, "quote_volume": 863154.0596, "trades": 7380, "taker_buy_base": 105762.0, "taker_buy_quote": 509946.2017 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 4.824, "high": 4.837, "low": 4.74, "close": 4.759, "volume": 208520.4, "close_time": 1759579199999, "quote_volume": 995032.0802, "trades": 8671, "taker_buy_base": 93357.1, "taker_buy_quote": 445395.4229 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 4.758, "high": 4.787, "low": 4.69, "close": 4.707, "volume": 234098.3, "close_time": 1759593599999, "quote_volume": 1110250.9789, "trades": 10036, "taker_buy_base": 121079.4, "taker_buy_quote": 574250.3356 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 4.706, "high": 4.76, "low": 4.693, "close": 4.741, "volume": 108351.5, "close_time": 1759607999999, "quote_volume": 512189.3309, "trades": 5383, "taker_buy_base": 47613.6, "taker_buy_quote": 225196.1296 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 4.742, "high": 4.788, "low": 4.74, "close": 4.767, "volume": 103833.8, "close_time": 1759622399999, "quote_volume": 494770.7608, "trades": 3760, "taker_buy_base": 46808.8, "taker_buy_quote": 223046.2673 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 4.766, "high": 4.881, "low": 4.728, "close": 4.844, "volume": 276465.1, "close_time": 1759636799999, "quote_volume": 1329881.2266, "trades": 10671, "taker_buy_base": 146027.6, "taker_buy_quote": 702552.3414 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 4.845, "high": 4.917, "low": 4.839, "close": 4.909, "volume": 256030.3, "close_time": 1759651199999, "quote_volume": 1250121.4635, "trades": 11709, "taker_buy_base": 116666.5, "taker_buy_quote": 569510.2298 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 4.91, "high": 4.929, "low": 4.779, "close": 4.806, "volume": 377222.4, "close_time": 1759665599999, "quote_volume": 1827922.686, "trades": 17255, "taker_buy_base": 193664.7, "taker_buy_quote": 938475.6548 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 4.807, "high": 4.807, "low": 4.738, "close": 4.747, "volume": 279001.2, "close_time": 1759679999999, "quote_volume": 1329525.446, "trades": 11185, "taker_buy_base": 148976.3, "taker_buy_quote": 709913.4683 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 4.747, "high": 4.76, "low": 4.665, "close": 4.67, "volume": 229845.8, "close_time": 1759694399999, "quote_volume": 1082588.6261, "trades": 12454, "taker_buy_base": 107192.4, "taker_buy_quote": 505055.9496 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 4.67, "high": 4.712, "low": 4.658, "close": 4.698, "volume": 95560.0, "close_time": 1759708799999, "quote_volume": 448297.6573, "trades": 5514, "taker_buy_base": 55442.8, "taker_buy_quote": 260143.8258 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 4.699, "high": 4.756, "low": 4.673, "close": 4.744, "volume": 233935.5, "close_time": 1759723199999, "quote_volume": 1103187.2837, "trades": 12646, "taker_buy_base": 113226.1, "taker_buy_quote": 534408.8926 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 4.744, "high": 4.793, "low": 4.698, "close": 4.737, "volume": 143119.0, "close_time": 1759737599999, "quote_volume": 679121.5023, "trades": 8146, "taker_buy_base": 75907.3, "taker_buy_quote": 360055.7087 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 4.737, "high": 4.871, "low": 4.737, "close": 4.847, "volume": 273743.3, "close_time": 1759751999999, "quote_volume": 1315150.1537, "trades": 11258, "taker_buy_base": 159890.5, "taker_buy_quote": 768132.1873 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 4.847, "high": 4.956, "low": 4.847, "close": 4.926, "volume": 544009.5, "close_time": 1759766399999, "quote_volume": 2665168.7124, "trades": 23672, "taker_buy_base": 258039.9, "taker_buy_quote": 1264329.3227 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 4.926, "high": 5.049, "low": 4.923, "close": 5.034, "volume": 348561.7, "close_time": 1759780799999, "quote_volume": 1741305.4044, "trades": 19808, "taker_buy_base": 156260.6, "taker_buy_quote": 780460.3076 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 5.033, "high": 5.043, "low": 4.983, "close": 5.016, "volume": 233231.1, "close_time": 1759795199999, "quote_volume": 1169681.7651, "trades": 9897, "taker_buy_base": 106312.7, "taker_buy_quote": 533449.4271 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 5.017, "high": 5.05, "low": 4.955, "close": 4.991, "volume": 184953.5, "close_time": 1759809599999, "quote_volume": 924404.6931, "trades": 11059, "taker_buy_base": 72304.1, "taker_buy_quote": 361494.3173 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 4.991, "high": 5.088, "low": 4.986, "close": 5.031, "volume": 307482.8, "close_time": 1759823999999, "quote_volume": 1548746.0557, "trades": 17747, "taker_buy_base": 142411.5, "taker_buy_quote": 717437.6174 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 5.032, "high": 5.151, "low": 4.966, "close": 5.107, "volume": 600691.4, "close_time": 1759838399999, "quote_volume": 3052030.057, "trades": 27146, "taker_buy_base": 295530.8, "taker_buy_quote": 1503574.8164 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 5.107, "high": 5.162, "low": 4.836, "close": 4.866, "volume": 1003094.2, "close_time": 1759852799999, "quote_volume": 5005496.6597, "trades": 56410, "taker_buy_base": 502767.2, "taker_buy_quote": 2509916.2442 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 4.866, "high": 4.933, "low": 4.795, "close": 4.823, "volume": 496058.7, "close_time": 1759867199999, "quote_volume": 2407027.6281, "trades": 29113, "taker_buy_base": 283306.8, "taker_buy_quote": 1374491.9705 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 4.824, "high": 4.907, "low": 4.78, "close": 4.801, "volume": 340507.7, "close_time": 1759881599999, "quote_volume": 1648649.9947, "trades": 18140, "taker_buy_base": 204022.8, "taker_buy_quote": 987877.2965 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 4.801, "high": 4.892, "low": 4.733, "close": 4.742, "volume": 339604.1, "close_time": 1759895999999, "quote_volume": 1633677.8636, "trades": 21554, "taker_buy_base": 182106.2, "taker_buy_quote": 875579.759 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 4.743, "high": 4.764, "low": 4.679, "close": 4.723, "volume": 504470.9, "close_time": 1759910399999, "quote_volume": 2378806.8856, "trades": 23692, "taker_buy_base": 243414.0, "taker_buy_quote": 1148221.1929 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 4.724, "high": 4.775, "low": 4.694, "close": 4.72, "volume": 377678.1, "close_time": 1759924799999, "quote_volume": 1786172.6156, "trades": 17391, "taker_buy_base": 186236.2, "taker_buy_quote": 880727.6789 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 4.719, "high": 4.788, "low": 4.666, "close": 4.708, "volume": 469662.8, "close_time": 1759939199999, "quote_volume": 2216436.8807, "trades": 24818, "taker_buy_base": 243986.5, "taker_buy_quote": 1150458.9392 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 4.708, "high": 4.891, "low": 4.698, "close": 4.803, "volume": 537453.2, "close_time": 1759953599999, "quote_volume": 2591298.4679, "trades": 27451, "taker_buy_base": 253455.5, "taker_buy_quote": 1220818.9593 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 4.803, "high": 4.805, "low": 4.697, "close": 4.713, "volume": 582987.2, "close_time": 1759967999999, "quote_volume": 2765045.0151, "trades": 29956, "taker_buy_base": 249782.7, "taker_buy_quote": 1184746.8756 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 4.713, "high": 4.724, "low": 4.523, "close": 4.571, "volume": 526168.3, "close_time": 1759982399999, "quote_volume": 2426046.27, "trades": 24046, "taker_buy_base": 281963.9, "taker_buy_quote": 1301488.4019 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 4.57, "high": 4.595, "low": 4.53, "close": 4.547, "volume": 247412.1, "close_time": 1759996799999, "quote_volume": 1129017.256, "trades": 15071, "taker_buy_base": 128474.5, "taker_buy_quote": 586281.2367 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 4.546, "high": 4.546, "low": 4.423, "close": 4.479, "volume": 866526.1, "close_time": 1760011199999, "quote_volume": 3872829.4179, "trades": 27130, "taker_buy_base": 473751.9, "taker_buy_quote": 2116686.9551 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 4.479, "high": 4.539, "low": 4.39, "close": 4.433, "volume": 625255.4, "close_time": 1760025599999, "quote_volume": 2793153.1708, "trades": 29266, "taker_buy_base": 335449.0, "taker_buy_quote": 1499141.9574 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 4.433, "high": 4.481, "low": 4.378, "close": 4.464, "volume": 611717.1, "close_time": 1760039999999, "quote_volume": 2713806.9636, "trades": 21677, "taker_buy_base": 353426.2, "taker_buy_quote": 1569203.1021 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 4.464, "high": 4.549, "low": 4.457, "close": 4.545, "volume": 384974.7, "close_time": 1760054399999, "quote_volume": 1735045.2832, "trades": 17282, "taker_buy_base": 249881.8, "taker_buy_quote": 1126656.7586 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 4.544, "high": 4.564, "low": 4.468, "close": 4.508, "volume": 369838.9, "close_time": 1760068799999, "quote_volume": 1672150.2168, "trades": 14230, "taker_buy_base": 190827.4, "taker_buy_quote": 862973.9366 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 4.507, "high": 4.576, "low": 4.474, "close": 4.492, "volume": 444769.3, "close_time": 1760083199999, "quote_volume": 2008539.3682, "trades": 17617, "taker_buy_base": 227172.2, "taker_buy_quote": 1026220.2539 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 4.492, "high": 4.526, "low": 4.469, "close": 4.498, "volume": 208967.4, "close_time": 1760097599999, "quote_volume": 940020.1527, "trades": 11481, "taker_buy_base": 122819.8, "taker_buy_quote": 552545.7008 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 4.498, "high": 4.536, "low": 4.233, "close": 4.29, "volume": 1035003.8, "close_time": 1760111999999, "quote_volume": 4528210.2959, "trades": 43661, "taker_buy_base": 497815.7, "taker_buy_quote": 2180122.9659 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 4.29, "high": 4.313, "low": 4.119, "close": 4.166, "volume": 836725.2, "close_time": 1760126399999, "quote_volume": 3526747.2862, "trades": 36885, "taker_buy_base": 347021.0, "taker_buy_quote": 1462169.4467 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 4.166, "high": 4.188, "low": 1.657, "close": 3.541, "volume": 9291716.3, "close_time": 1760140799999, "quote_volume": 30271969.70492, "trades": 227584, "taker_buy_base": 4627325.1, "taker_buy_quote": 15105989.8928 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 3.541, "high": 3.7, "low": 3.38, "close": 3.503, "volume": 2734744.4, "close_time": 1760155199999, "quote_volume": 9677077.528, "trades": 80711, "taker_buy_base": 1496383.8, "taker_buy_quote": 5303180.88 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 3.503, "high": 3.622, "low": 3.486, "close": 3.555, "volume": 1137238.5, "close_time": 1760169599999, "quote_volume": 4055242.7136, "trades": 27795, "taker_buy_base": 525601.9, "taker_buy_quote": 1874416.6897 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 3.557, "high": 3.728, "low": 3.539, "close": 3.666, "volume": 870077.6, "close_time": 1760183999999, "quote_volume": 3196514.5839, "trades": 24604, "taker_buy_base": 405708.5, "taker_buy_quote": 1490175.4889 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 3.666, "high": 3.669, "low": 3.532, "close": 3.567, "volume": 1036611.9, "close_time": 1760198399999, "quote_volume": 3723161.1621, "trades": 36475, "taker_buy_base": 408473.5, "taker_buy_quote": 1467224.9879 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 3.567, "high": 3.64, "low": 3.439, "close": 3.464, "volume": 743477.3, "close_time": 1760212799999, "quote_volume": 2638022.8371, "trades": 25199, "taker_buy_base": 372050.6, "taker_buy_quote": 1321178.8173 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 3.464, "high": 3.484, "low": 3.311, "close": 3.352, "volume": 1120664.8, "close_time": 1760227199999, "quote_volume": 3793055.0714, "trades": 29671, "taker_buy_base": 531081.6, "taker_buy_quote": 1797997.0336 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 3.352, "high": 3.407, "low": 3.271, "close": 3.37, "volume": 634811.3, "close_time": 1760241599999, "quote_volume": 2113450.131, "trades": 28722, "taker_buy_base": 245129.5, "taker_buy_quote": 817489.9338 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 3.371, "high": 3.444, "low": 3.363, "close": 3.396, "volume": 503389.5, "close_time": 1760255999999, "quote_volume": 1720328.9684, "trades": 14454, "taker_buy_base": 236700.1, "taker_buy_quote": 809271.0259 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 3.396, "high": 3.418, "low": 3.299, "close": 3.326, "volume": 742076.6, "close_time": 1760270399999, "quote_volume": 2478660.6154, "trades": 15225, "taker_buy_base": 415496.9, "taker_buy_quote": 1387578.3198 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 3.326, "high": 3.69, "low": 3.322, "close": 3.681, "volume": 1504420.3, "close_time": 1760284799999, "quote_volume": 5292733.6394, "trades": 51152, "taker_buy_base": 740759.0, "taker_buy_quote": 2603426.4415 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 3.681, "high": 3.857, "low": 3.677, "close": 3.854, "volume": 1031222.8, "close_time": 1760299199999, "quote_volume": 3864713.536, "trades": 41765, "taker_buy_base": 532980.6, "taker_buy_quote": 1998586.5665 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 3.853, "high": 3.945, "low": 3.811, "close": 3.877, "volume": 1043365.0, "close_time": 1760313599999, "quote_volume": 4046175.628, "trades": 39661, "taker_buy_base": 518834.5, "taker_buy_quote": 2012223.2302 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 3.877, "high": 3.877, "low": 3.729, "close": 3.75, "volume": 484295.5, "close_time": 1760327999999, "quote_volume": 1832559.6077, "trades": 24366, "taker_buy_base": 235459.7, "taker_buy_quote": 891320.8925 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 3.751, "high": 3.874, "low": 3.725, "close": 3.842, "volume": 398231.9, "close_time": 1760342399999, "quote_volume": 1512663.8402, "trades": 19580, "taker_buy_base": 165970.2, "taker_buy_quote": 630227.1767 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 3.843, "high": 3.927, "low": 3.708, "close": 3.751, "volume": 890488.0, "close_time": 1760356799999, "quote_volume": 3427046.4343, "trades": 29969, "taker_buy_base": 343403.2, "taker_buy_quote": 1318954.867 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 3.751, "high": 3.894, "low": 3.707, "close": 3.789, "volume": 1354740.2, "close_time": 1760371199999, "quote_volume": 5121038.03, "trades": 57324, "taker_buy_base": 580208.0, "taker_buy_quote": 2194433.1907 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 3.79, "high": 3.889, "low": 3.744, "close": 3.873, "volume": 1976566.7, "close_time": 1760385599999, "quote_volume": 7543725.4554, "trades": 85945, "taker_buy_base": 762836.7, "taker_buy_quote": 2912311.6004 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 3.873, "high": 3.896, "low": 3.84, "close": 3.875, "volume": 494402.6, "close_time": 1760399999999, "quote_volume": 1912234.1678, "trades": 18587, "taker_buy_base": 241298.7, "taker_buy_quote": 933612.3652 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.876, "high": 3.909, "low": 3.763, "close": 3.765, "volume": 809880.1, "close_time": 1760414399999, "quote_volume": 3111184.2351, "trades": 25690, "taker_buy_base": 348147.7, "taker_buy_quote": 1340072.7337 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 3.766, "high": 3.778, "low": 3.472, "close": 3.535, "volume": 1328518.2, "close_time": 1760428799999, "quote_volume": 4788383.2493, "trades": 42289, "taker_buy_base": 607120.9, "taker_buy_quote": 2190045.2393 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 3.535, "high": 3.559, "low": 3.426, "close": 3.522, "volume": 810678.6, "close_time": 1760443199999, "quote_volume": 2839511.6507, "trades": 26560, "taker_buy_base": 335328.8, "taker_buy_quote": 1174997.1802 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 3.522, "high": 3.666, "low": 3.414, "close": 3.663, "volume": 1273063.6, "close_time": 1760457599999, "quote_volume": 4490696.9859, "trades": 42556, "taker_buy_base": 610167.4, "taker_buy_quote": 2153617.6313 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 3.662, "high": 3.739, "low": 3.601, "close": 3.655, "volume": 1002270.2, "close_time": 1760471999999, "quote_volume": 3687855.3353, "trades": 39826, "taker_buy_base": 487093.0, "taker_buy_quote": 1792921.5339 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 3.656, "high": 3.674, "low": 3.598, "close": 3.601, "volume": 469189.4, "close_time": 1760486399999, "quote_volume": 1702221.8221, "trades": 17795, "taker_buy_base": 229749.6, "taker_buy_quote": 833898.7365 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.6, "high": 3.627, "low": 3.526, "close": 3.544, "volume": 584123.0, "close_time": 1760500799999, "quote_volume": 2088514.1323, "trades": 23210, "taker_buy_base": 287899.6, "taker_buy_quote": 1029174.7084 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 3.544, "high": 3.587, "low": 3.492, "close": 3.585, "volume": 527672.5, "close_time": 1760515199999, "quote_volume": 1866159.9723, "trades": 16557, "taker_buy_base": 263724.3, "taker_buy_quote": 932960.8232 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 3.584, "high": 3.643, "low": 3.479, "close": 3.498, "volume": 969365.8, "close_time": 1760529599999, "quote_volume": 3443973.4054, "trades": 23692, "taker_buy_base": 421427.0, "taker_buy_quote": 1498088.1665 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 3.498, "high": 3.505, "low": 3.356, "close": 3.373, "volume": 1286411.8, "close_time": 1760543999999, "quote_volume": 4420048.6504, "trades": 36335, "taker_buy_base": 599877.1, "taker_buy_quote": 2061676.0312 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 3.374, "high": 3.397, "low": 3.303, "close": 3.319, "volume": 702556.1, "close_time": 1760558399999, "quote_volume": 2353158.87, "trades": 23011, "taker_buy_base": 331297.2, "taker_buy_quote": 1110460.6283 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 3.32, "high": 3.336, "low": 3.24, "close": 3.272, "volume": 656562.2, "close_time": 1760572799999, "quote_volume": 2151511.4383, "trades": 17163, "taker_buy_base": 314976.0, "taker_buy_quote": 1032507.5555 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3.272, "high": 3.41, "low": 3.258, "close": 3.343, "volume": 561519.4, "close_time": 1760587199999, "quote_volume": 1875900.0626, "trades": 20360, "taker_buy_base": 259319.3, "taker_buy_quote": 865721.836 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 3.343, "high": 3.363, "low": 3.286, "close": 3.301, "volume": 481277.9, "close_time": 1760601599999, "quote_volume": 1596072.0451, "trades": 16640, "taker_buy_base": 224096.4, "taker_buy_quote": 743271.1196 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 3.301, "high": 3.408, "low": 3.2, "close": 3.405, "volume": 1091629.6, "close_time": 1760615999999, "quote_volume": 3615193.9886, "trades": 23833, "taker_buy_base": 461980.2, "taker_buy_quote": 1533266.488 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 3.406, "high": 3.444, "low": 3.248, "close": 3.263, "volume": 1234319.0, "close_time": 1760630399999, "quote_volume": 4135618.0754, "trades": 33527, "taker_buy_base": 548237.5, "taker_buy_quote": 1837195.9714 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 3.263, "high": 3.371, "low": 3.166, "close": 3.203, "volume": 1377225.2, "close_time": 1760644799999, "quote_volume": 4507887.3697, "trades": 46316, "taker_buy_base": 667709.9, "taker_buy_quote": 2186605.2458 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 3.204, "high": 3.238, "low": 3.145, "close": 3.23, "volume": 501665.5, "close_time": 1760659199999, "quote_volume": 1602724.2414, "trades": 18538, "taker_buy_base": 241765.2, "taker_buy_quote": 772520.9808 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 3.229, "high": 3.27, "low": 3.214, "close": 3.241, "volume": 358888.2, "close_time": 1760673599999, "quote_volume": 1161720.0918, "trades": 12292, "taker_buy_base": 177741.2, "taker_buy_quote": 575595.2283 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 3.242, "high": 3.242, "low": 2.925, "close": 2.948, "volume": 1444073.3, "close_time": 1760687999999, "quote_volume": 4400863.3664, "trades": 36679, "taker_buy_base": 563014.5, "taker_buy_quote": 1716473.6753 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.948, "high": 3.121, "low": 2.925, "close": 3.09, "volume": 1980334.5, "close_time": 1760702399999, "quote_volume": 5966654.8476, "trades": 50505, "taker_buy_base": 898408.0, "taker_buy_quote": 2707858.4233 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 3.089, "high": 3.135, "low": 3.002, "close": 3.133, "volume": 1217431.3, "close_time": 1760716799999, "quote_volume": 3743521.5054, "trades": 39090, "taker_buy_base": 538519.7, "taker_buy_quote": 1656857.715 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 3.134, "high": 3.189, "low": 3.097, "close": 3.136, "volume": 534330.5, "close_time": 1760731199999, "quote_volume": 1678176.1687, "trades": 20786, "taker_buy_base": 232115.1, "taker_buy_quote": 729204.9122 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 3.137, "high": 3.199, "low": 3.121, "close": 3.149, "volume": 276767.0, "close_time": 1760745599999, "quote_volume": 877373.472, "trades": 7901, "taker_buy_base": 142890.2, "taker_buy_quote": 453304.2108 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 3.148, "high": 3.198, "low": 3.137, "close": 3.184, "volume": 303747.8, "close_time": 1760759999999, "quote_volume": 963379.5178, "trades": 6510, "taker_buy_base": 162043.8, "taker_buy_quote": 513899.2246 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 3.185, "high": 3.269, "low": 3.147, "close": 3.208, "volume": 324642.6, "close_time": 1760774399999, "quote_volume": 1039510.8064, "trades": 9598, "taker_buy_base": 137700.8, "taker_buy_quote": 441148.2365 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 3.208, "high": 3.239, "low": 3.19, "close": 3.237, "volume": 278206.5, "close_time": 1760788799999, "quote_volume": 895910.0489, "trades": 7520, "taker_buy_base": 126686.1, "taker_buy_quote": 408087.9474 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 3.237, "high": 3.239, "low": 3.171, "close": 3.194, "volume": 215372.4, "close_time": 1760803199999, "quote_volume": 689534.3273, "trades": 6425, "taker_buy_base": 84355.7, "taker_buy_quote": 270235.6499 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 3.194, "high": 3.272, "low": 3.165, "close": 3.271, "volume": 232185.7, "close_time": 1760817599999, "quote_volume": 747983.2834, "trades": 6761, "taker_buy_base": 143977.1, "taker_buy_quote": 464500.0258 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 3.27, "high": 3.29, "low": 3.224, "close": 3.234, "volume": 175836.1, "close_time": 1760831999999, "quote_volume": 571550.3633, "trades": 5103, "taker_buy_base": 84847.8, "taker_buy_quote": 275901.994 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 3.234, "high": 3.296, "low": 3.2, "close": 3.285, "volume": 200629.4, "close_time": 1760846399999, "quote_volume": 649757.3816, "trades": 5038, "taker_buy_base": 97849.4, "taker_buy_quote": 317365.6447 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 3.286, "high": 3.288, "low": 3.208, "close": 3.226, "volume": 119801.2, "close_time": 1760860799999, "quote_volume": 388576.3072, "trades": 3941, "taker_buy_base": 47377.5, "taker_buy_quote": 153677.7314 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 3.227, "high": 3.304, "low": 3.17, "close": 3.257, "volume": 671179.4, "close_time": 1760875199999, "quote_volume": 2175511.3496, "trades": 16481, "taker_buy_base": 328113.7, "taker_buy_quote": 1063925.42 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 3.257, "high": 3.32, "low": 3.23, "close": 3.265, "volume": 457283.2, "close_time": 1760889599999, "quote_volume": 1499334.2345, "trades": 13370, "taker_buy_base": 237392.9, "taker_buy_quote": 778780.8151 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 3.266, "high": 3.279, "low": 3.203, "close": 3.211, "volume": 428646.2, "close_time": 1760903999999, "quote_volume": 1388905.6473, "trades": 8602, "taker_buy_base": 225688.6, "taker_buy_quote": 731583.0729 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 3.213, "high": 3.255, "low": 3.196, "close": 3.206, "volume": 309655.6, "close_time": 1760918399999, "quote_volume": 997003.3486, "trades": 6188, "taker_buy_base": 160705.5, "taker_buy_quote": 517606.3503 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3.205, "high": 3.254, "low": 3.125, "close": 3.246, "volume": 519945.4, "close_time": 1760932799999, "quote_volume": 1647000.6504, "trades": 14319, "taker_buy_base": 263005.1, "taker_buy_quote": 832517.8269 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 3.246, "high": 3.311, "low": 3.229, "close": 3.297, "volume": 462348.2, "close_time": 1760947199999, "quote_volume": 1512758.2872, "trades": 10491, "taker_buy_base": 228687.8, "taker_buy_quote": 747987.3521 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 3.297, "high": 3.337, "low": 3.21, "close": 3.22, "volume": 641646.2, "close_time": 1760961599999, "quote_volume": 2107591.4057, "trades": 16788, "taker_buy_base": 283501.1, "taker_buy_quote": 930209.491 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 3.221, "high": 3.24, "low": 3.13, "close": 3.193, "volume": 693550.3, "close_time": 1760975999999, "quote_volume": 2217523.4513, "trades": 15268, "taker_buy_base": 339855.6, "taker_buy_quote": 1087808.3642 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 3.192, "high": 3.2, "low": 3.129, "close": 3.188, "volume": 369389.2, "close_time": 1760990399999, "quote_volume": 1168487.827, "trades": 11001, "taker_buy_base": 173930.9, "taker_buy_quote": 550668.5178 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 3.187, "high": 3.217, "low": 3.181, "close": 3.19, "volume": 128682.1, "close_time": 1761004799999, "quote_volume": 412132.8248, "trades": 5272, "taker_buy_base": 67463.6, "taker_buy_quote": 216178.6384 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 3.189, "high": 3.203, "low": 3.122, "close": 3.126, "volume": 215166.9, "close_time": 1761019199999, "quote_volume": 679835.2928, "trades": 5664, "taker_buy_base": 69920.6, "taker_buy_quote": 220877.006 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 3.127, "high": 3.133, "low": 3.067, "close": 3.093, "volume": 709985.2, "close_time": 1761033599999, "quote_volume": 2196201.8843, "trades": 13777, "taker_buy_base": 365479.9, "taker_buy_quote": 1131006.6931 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 3.093, "high": 3.134, "low": 3.065, "close": 3.124, "volume": 355452.9, "close_time": 1761047999999, "quote_volume": 1099706.5977, "trades": 9282, "taker_buy_base": 147670.7, "taker_buy_quote": 457131.2986 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 3.124, "high": 3.38, "low": 3.107, "close": 3.348, "volume": 1134873.8, "close_time": 1761062399999, "quote_volume": 3704580.8761, "trades": 27537, "taker_buy_base": 505354.9, "taker_buy_quote": 1649305.25 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 3.348, "high": 3.359, "low": 3.242, "close": 3.287, "volume": 754158.1, "close_time": 1761076799999, "quote_volume": 2491633.0019, "trades": 18995, "taker_buy_base": 304583.8, "taker_buy_quote": 1006441.0558 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 3.287, "high": 3.292, "low": 3.11, "close": 3.119, "volume": 537329.7, "close_time": 1761091199999, "quote_volume": 1716316.5718, "trades": 16146, "taker_buy_base": 254925.8, "taker_buy_quote": 814605.3161 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3.118, "high": 3.15, "low": 3.078, "close": 3.094, "volume": 475034.8, "close_time": 1761105599999, "quote_volume": 1481281.3598, "trades": 14921, "taker_buy_base": 170133.4, "taker_buy_quote": 530698.7812 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 3.095, "high": 3.122, "low": 3.052, "close": 3.102, "volume": 364236.6, "close_time": 1761119999999, "quote_volume": 1125072.316, "trades": 9625, "taker_buy_base": 185484.2, "taker_buy_quote": 573216.1029 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 3.102, "high": 3.156, "low": 3.071, "close": 3.135, "volume": 427460.1, "close_time": 1761134399999, "quote_volume": 1329207.8328, "trades": 13275, "taker_buy_base": 212224.4, "taker_buy_quote": 660297.7182 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 3.135, "high": 3.148, "low": 3.034, "close": 3.089, "volume": 813279.2, "close_time": 1761148799999, "quote_volume": 2509916.9624, "trades": 29415, "taker_buy_base": 386162.8, "taker_buy_quote": 1192482.0242 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 3.09, "high": 3.113, "low": 3.027, "close": 3.059, "volume": 355710.4, "close_time": 1761163199999, "quote_volume": 1092944.7901, "trades": 15324, "taker_buy_base": 174227.0, "taker_buy_quote": 535396.5729 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 3.059, "high": 3.065, "low": 2.93, "close": 3.033, "volume": 528859.8, "close_time": 1761177599999, "quote_volume": 1578904.9315, "trades": 13562, "taker_buy_base": 235949.3, "taker_buy_quote": 704180.057 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 3.034, "high": 3.088, "low": 3.022, "close": 3.072, "volume": 247921.3, "close_time": 1761191999999, "quote_volume": 758258.9093, "trades": 6066, "taker_buy_base": 145789.3, "taker_buy_quote": 445800.5946 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 3.072, "high": 3.147, "low": 3.067, "close": 3.122, "volume": 221535.4, "close_time": 1761206399999, "quote_volume": 690734.2189, "trades": 5846, "taker_buy_base": 84188.6, "taker_buy_quote": 262701.0018 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 3.124, "high": 3.237, "low": 3.122, "close": 3.152, "volume": 851807.4, "close_time": 1761220799999, "quote_volume": 2715250.318, "trades": 15386, "taker_buy_base": 319217.5, "taker_buy_quote": 1013577.9437 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 3.151, "high": 3.159, "low": 3.109, "close": 3.139, "volume": 422361.3, "close_time": 1761235199999, "quote_volume": 1323285.8965, "trades": 10643, "taker_buy_base": 227119.8, "taker_buy_quote": 712189.3529 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 3.139, "high": 3.195, "low": 3.081, "close": 3.091, "volume": 502382.8, "close_time": 1761249599999, "quote_volume": 1571011.2412, "trades": 15440, "taker_buy_base": 204283.5, "taker_buy_quote": 641517.2497 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 3.091, "high": 3.101, "low": 3.062, "close": 3.097, "volume": 323938.4, "close_time": 1761263999999, "quote_volume": 998475.0094, "trades": 8841, "taker_buy_base": 145777.8, "taker_buy_quote": 449303.0454 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3.097, "high": 3.109, "low": 3.064, "close": 3.076, "volume": 220611.2, "close_time": 1761278399999, "quote_volume": 681744.654, "trades": 6334, "taker_buy_base": 97588.1, "taker_buy_quote": 301619.3152 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 3.076, "high": 3.148, "low": 3.065, "close": 3.092, "volume": 444101.3, "close_time": 1761292799999, "quote_volume": 1382249.4278, "trades": 6885, "taker_buy_base": 171539.7, "taker_buy_quote": 533418.6704 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 3.093, "high": 3.124, "low": 3.076, "close": 3.11, "volume": 463455.7, "close_time": 1761307199999, "quote_volume": 1436052.8094, "trades": 7913, "taker_buy_base": 286545.4, "taker_buy_quote": 887441.4021 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 3.112, "high": 3.22, "low": 3.089, "close": 3.112, "volume": 682424.8, "close_time": 1761321599999, "quote_volume": 2158188.8704, "trades": 15695, "taker_buy_base": 326475.1, "taker_buy_quote": 1033214.5608 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 3.111, "high": 3.225, "low": 3.09, "close": 3.212, "volume": 301155.0, "close_time": 1761335999999, "quote_volume": 951867.7333, "trades": 7610, "taker_buy_base": 158609.1, "taker_buy_quote": 501343.3293 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 3.212, "high": 3.256, "low": 3.208, "close": 3.22, "volume": 236764.0, "close_time": 1761350399999, "quote_volume": 765049.5536, "trades": 5831, "taker_buy_base": 138354.1, "taker_buy_quote": 447350.2435 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3.219, "high": 3.221, "low": 3.169, "close": 3.174, "volume": 204270.1, "close_time": 1761364799999, "quote_volume": 652466.6764, "trades": 5346, "taker_buy_base": 115072.1, "taker_buy_quote": 367806.7235 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 3.175, "high": 3.193, "low": 3.15, "close": 3.159, "volume": 119167.5, "close_time": 1761379199999, "quote_volume": 377377.607, "trades": 4939, "taker_buy_base": 66529.5, "taker_buy_quote": 210722.7402 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 3.16, "high": 3.185, "low": 3.153, "close": 3.161, "volume": 212018.9, "close_time": 1761393599999, "quote_volume": 672157.0473, "trades": 5720, "taker_buy_base": 98654.2, "taker_buy_quote": 312911.9877 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 3.161, "high": 3.208, "low": 3.157, "close": 3.195, "volume": 216003.3, "close_time": 1761407999999, "quote_volume": 688829.3919, "trades": 6503, "taker_buy_base": 94638.6, "taker_buy_quote": 301852.876 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 3.196, "high": 3.216, "low": 3.17, "close": 3.212, "volume": 136276.2, "close_time": 1761422399999, "quote_volume": 435149.1453, "trades": 3772, "taker_buy_base": 78048.2, "taker_buy_quote": 249410.1016 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 3.213, "high": 3.224, "low": 3.193, "close": 3.208, "volume": 111405.1, "close_time": 1761436799999, "quote_volume": 357052.665, "trades": 2543, "taker_buy_base": 58994.3, "taker_buy_quote": 188961.1019 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.209, "high": 3.212, "low": 3.151, "close": 3.163, "volume": 440867.0, "close_time": 1761451199999, "quote_volume": 1397523.5859, "trades": 6052, "taker_buy_base": 193629.6, "taker_buy_quote": 613201.2562 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 3.163, "high": 3.255, "low": 3.158, "close": 3.253, "volume": 251610.9, "close_time": 1761465599999, "quote_volume": 810054.6525, "trades": 3860, "taker_buy_base": 140458.8, "taker_buy_quote": 451971.7729 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 3.254, "high": 3.34, "low": 3.252, "close": 3.328, "volume": 377928.1, "close_time": 1761479999999, "quote_volume": 1245286.2775, "trades": 11030, "taker_buy_base": 207167.6, "taker_buy_quote": 682868.4168 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 3.328, "high": 3.352, "low": 3.305, "close": 3.32, "volume": 326019.1, "close_time": 1761494399999, "quote_volume": 1085000.858, "trades": 9004, "taker_buy_base": 174055.7, "taker_buy_quote": 579681.5045 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 3.321, "high": 3.455, "low": 3.299, "close": 3.42, "volume": 562167.3, "close_time": 1761508799999, "quote_volume": 1899330.6971, "trades": 11084, "taker_buy_base": 284708.9, "taker_buy_quote": 963828.5287 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 3.421, "high": 3.465, "low": 3.385, "close": 3.451, "volume": 295733.8, "close_time": 1761523199999, "quote_volume": 1015133.1183, "trades": 8303, "taker_buy_base": 157331.6, "taker_buy_quote": 540581.1942 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 3.452, "high": 3.585, "low": 3.446, "close": 3.522, "volume": 808131.8, "close_time": 1761537599999, "quote_volume": 2855319.5271, "trades": 17498, "taker_buy_base": 429354.6, "taker_buy_quote": 1515946.4394 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 3.523, "high": 3.587, "low": 3.493, "close": 3.505, "volume": 238893.8, "close_time": 1761551999999, "quote_volume": 847017.0655, "trades": 8017, "taker_buy_base": 119917.9, "taker_buy_quote": 425822.9694 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 3.504, "high": 3.556, "low": 3.368, "close": 3.396, "volume": 568999.0, "close_time": 1761566399999, "quote_volume": 1954716.2017, "trades": 15279, "taker_buy_base": 270931.5, "taker_buy_quote": 931282.1431 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 3.397, "high": 3.411, "low": 3.327, "close": 3.358, "volume": 517748.7, "close_time": 1761580799999, "quote_volume": 1742638.8721, "trades": 11383, "taker_buy_base": 253611.0, "taker_buy_quote": 853787.8155 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 3.359, "high": 3.41, "low": 3.337, "close": 3.34, "volume": 372570.9, "close_time": 1761595199999, "quote_volume": 1257440.7307, "trades": 12036, "taker_buy_base": 169264.1, "taker_buy_quote": 570401.515 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 3.341, "high": 3.341, "low": 3.266, "close": 3.282, "volume": 346880.4, "close_time": 1761609599999, "quote_volume": 1144725.7178, "trades": 8260, "taker_buy_base": 161743.4, "taker_buy_quote": 534144.9803 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 3.283, "high": 3.33, "low": 3.257, "close": 3.275, "volume": 250220.5, "close_time": 1761623999999, "quote_volume": 823904.2352, "trades": 7404, "taker_buy_base": 115085.4, "taker_buy_quote": 379308.3381 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 3.274, "high": 3.314, "low": 3.241, "close": 3.282, "volume": 187005.1, "close_time": 1761638399999, "quote_volume": 612164.4078, "trades": 6098, "taker_buy_base": 92296.8, "taker_buy_quote": 302601.4119 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 3.283, "high": 3.313, "low": 3.247, "close": 3.29, "volume": 337260.9, "close_time": 1761652799999, "quote_volume": 1104244.6916, "trades": 5554, "taker_buy_base": 174667.0, "taker_buy_quote": 572150.4156 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 3.289, "high": 3.382, "low": 3.249, "close": 3.299, "volume": 364687.7, "close_time": 1761667199999, "quote_volume": 1208960.6886, "trades": 10800, "taker_buy_base": 175758.1, "taker_buy_quote": 583155.2528 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 3.298, "high": 3.317, "low": 3.208, "close": 3.225, "volume": 236899.5, "close_time": 1761681599999, "quote_volume": 773608.5086, "trades": 8705, "taker_buy_base": 118778.2, "taker_buy_quote": 387793.2351 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 3.224, "high": 3.244, "low": 3.148, "close": 3.223, "volume": 424911.4, "close_time": 1761695999999, "quote_volume": 1357380.3036, "trades": 11123, "taker_buy_base": 190237.5, "taker_buy_quote": 607918.3097 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.222, "high": 3.272, "low": 3.208, "close": 3.255, "volume": 335530.8, "close_time": 1761710399999, "quote_volume": 1087087.787, "trades": 13299, "taker_buy_base": 175955.0, "taker_buy_quote": 570330.4914 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 3.254, "high": 3.284, "low": 3.234, "close": 3.258, "volume": 230864.4, "close_time": 1761724799999, "quote_volume": 751489.3851, "trades": 5607, "taker_buy_base": 69279.6, "taker_buy_quote": 225619.0443 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 3.258, "high": 3.281, "low": 3.223, "close": 3.271, "volume": 180604.8, "close_time": 1761739199999, "quote_volume": 588041.5125, "trades": 5999, "taker_buy_base": 97056.1, "taker_buy_quote": 316046.7523 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 3.271, "high": 3.284, "low": 3.176, "close": 3.192, "volume": 251815.7, "close_time": 1761753599999, "quote_volume": 815437.107, "trades": 10229, "taker_buy_base": 106290.4, "taker_buy_quote": 344060.3716 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 3.191, "high": 3.276, "low": 3.11, "close": 3.221, "volume": 655245.3, "close_time": 1761767999999, "quote_volume": 2092575.1932, "trades": 28428, "taker_buy_base": 322268.2, "taker_buy_quote": 1030015.9355 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 3.221, "high": 3.298, "low": 3.201, "close": 3.285, "volume": 494469.0, "close_time": 1761782399999, "quote_volume": 1612891.329, "trades": 12529, "taker_buy_base": 288810.8, "taker_buy_quote": 942391.0818 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.285, "high": 3.323, "low": 3.264, "close": 3.28, "volume": 310152.7, "close_time": 1761796799999, "quote_volume": 1020574.0492, "trades": 8496, "taker_buy_base": 188860.0, "taker_buy_quote": 621372.4927 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 3.28, "high": 3.34, "low": 3.212, "close": 3.318, "volume": 761667.1, "close_time": 1761811199999, "quote_volume": 2489438.303, "trades": 30661, "taker_buy_base": 437348.8, "taker_buy_quote": 1428357.1904 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 3.318, "high": 3.319, "low": 3.201, "close": 3.206, "volume": 320907.8, "close_time": 1761825599999, "quote_volume": 1043046.7993, "trades": 7540, "taker_buy_base": 134779.1, "taker_buy_quote": 437877.3352 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 3.206, "high": 3.209, "low": 3.003, "close": 3.017, "volume": 1402456.8, "close_time": 1761839999999, "quote_volume": 4375658.6255, "trades": 33833, "taker_buy_base": 779773.7, "taker_buy_quote": 2433770.5598 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 3.017, "high": 3.046, "low": 2.907, "close": 2.916, "volume": 710771.2, "close_time": 1761854399999, "quote_volume": 2113633.7029, "trades": 13148, "taker_buy_base": 323385.6, "taker_buy_quote": 960944.7205 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.915, "high": 3.055, "low": 2.91, "close": 3.051, "volume": 292942.0, "close_time": 1761868799999, "quote_volume": 872578.1354, "trades": 6616, "taker_buy_base": 196073.3, "taker_buy_quote": 584855.295 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 3.05, "high": 3.106, "low": 3.038, "close": 3.089, "volume": 237782.5, "close_time": 1761883199999, "quote_volume": 732572.5822, "trades": 5342, "taker_buy_base": 129290.7, "taker_buy_quote": 398445.5631 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 3.09, "high": 3.138, "low": 3.063, "close": 3.077, "volume": 292384.3, "close_time": 1761897599999, "quote_volume": 908191.1832, "trades": 4875, "taker_buy_base": 160534.1, "taker_buy_quote": 498739.9273 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 3.076, "high": 3.105, "low": 3.034, "close": 3.102, "volume": 643657.1, "close_time": 1761911999999, "quote_volume": 1972609.3135, "trades": 17385, "taker_buy_base": 476221.8, "taker_buy_quote": 1459516.3295 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 3.102, "high": 3.12, "low": 3.05, "close": 3.079, "volume": 442188.2, "close_time": 1761926399999, "quote_volume": 1366261.5309, "trades": 17292, "taker_buy_base": 264646.3, "taker_buy_quote": 818259.1478 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 3.078, "high": 3.113, "low": 2.985, "close": 3.108, "volume": 428292.2, "close_time": 1761940799999, "quote_volume": 1299130.3705, "trades": 11622, "taker_buy_base": 202909.1, "taker_buy_quote": 615657.7951 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 3.108, "high": 3.116, "low": 3.055, "close": 3.063, "volume": 101812.6, "close_time": 1761955199999, "quote_volume": 313193.7768, "trades": 3965, "taker_buy_base": 40810.2, "taker_buy_quote": 125706.9184 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 3.062, "high": 3.118, "low": 3.047, "close": 3.116, "volume": 77753.4, "close_time": 1761969599999, "quote_volume": 239282.0321, "trades": 2663, "taker_buy_base": 36125.9, "taker_buy_quote": 111223.4117 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 3.117, "high": 3.138, "low": 3.085, "close": 3.138, "volume": 91423.7, "close_time": 1761983999999, "quote_volume": 284244.3422, "trades": 3457, "taker_buy_base": 49354.0, "taker_buy_quote": 153454.9019 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 3.139, "high": 3.184, "low": 3.133, "close": 3.156, "volume": 187811.4, "close_time": 1761998399999, "quote_volume": 593963.9595, "trades": 6117, "taker_buy_base": 101628.6, "taker_buy_quote": 321559.2876 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 3.157, "high": 3.161, "low": 3.1, "close": 3.133, "volume": 141746.9, "close_time": 1762012799999, "quote_volume": 443500.8177, "trades": 5307, "taker_buy_base": 71453.9, "taker_buy_quote": 223746.5848 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 3.134, "high": 3.148, "low": 3.108, "close": 3.131, "volume": 103253.8, "close_time": 1762027199999, "quote_volume": 323026.3631, "trades": 3256, "taker_buy_base": 40878.2, "taker_buy_quote": 127970.0458 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 3.131, "high": 3.17, "low": 3.095, "close": 3.128, "volume": 70938.3, "close_time": 1762041599999, "quote_volume": 222075.175, "trades": 3344, "taker_buy_base": 35129.9, "taker_buy_quote": 109973.4834 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 3.128, "high": 3.13, "low": 3.089, "close": 3.094, "volume": 76724.8, "close_time": 1762055999999, "quote_volume": 238676.9655, "trades": 2449, "taker_buy_base": 31220.7, "taker_buy_quote": 97188.6225 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 3.094, "high": 3.135, "low": 3.088, "close": 3.126, "volume": 173370.5, "close_time": 1762070399999, "quote_volume": 538574.6942, "trades": 4544, "taker_buy_base": 102389.0, "taker_buy_quote": 318099.9573 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 3.127, "high": 3.127, "low": 3.038, "close": 3.09, "volume": 214261.1, "close_time": 1762084799999, "quote_volume": 658088.9234, "trades": 7217, "taker_buy_base": 82579.7, "taker_buy_quote": 253713.5016 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 3.091, "high": 3.094, "low": 2.996, "close": 3.013, "volume": 246110.1, "close_time": 1762099199999, "quote_volume": 748342.1239, "trades": 6511, "taker_buy_base": 99798.8, "taker_buy_quote": 303607.0489 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 3.013, "high": 3.048, "low": 2.99, "close": 3.015, "volume": 122265.5, "close_time": 1762113599999, "quote_volume": 369132.674, "trades": 4287, "taker_buy_base": 61302.1, "taker_buy_quote": 185218.8979 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 3.014, "high": 3.063, "low": 2.995, "close": 3.054, "volume": 147576.4, "close_time": 1762127999999, "quote_volume": 445384.6825, "trades": 3615, "taker_buy_base": 65451.7, "taker_buy_quote": 197717.9967 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 3.054, "high": 3.064, "low": 2.852, "close": 2.856, "volume": 317663.6, "close_time": 1762142399999, "quote_volume": 936409.6784, "trades": 9415, "taker_buy_base": 121081.6, "taker_buy_quote": 357748.271 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.856, "high": 2.892, "low": 2.767, "close": 2.802, "volume": 539276.2, "close_time": 1762156799999, "quote_volume": 1524832.0288, "trades": 12611, "taker_buy_base": 262284.8, "taker_buy_quote": 743072.8709 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.802, "high": 2.825, "low": 2.736, "close": 2.77, "volume": 554287.9, "close_time": 1762171199999, "quote_volume": 1540311.8226, "trades": 10838, "taker_buy_base": 276866.5, "taker_buy_quote": 770080.439 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.77, "high": 2.853, "low": 2.6, "close": 2.661, "volume": 1074219.9, "close_time": 1762185599999, "quote_volume": 2927578.8077, "trades": 27889, "taker_buy_base": 502418.2, "taker_buy_quote": 1371482.311 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.661, "high": 2.793, "low": 2.643, "close": 2.715, "volume": 520680.2, "close_time": 1762199999999, "quote_volume": 1422308.9807, "trades": 17171, "taker_buy_base": 270439.2, "taker_buy_quote": 739113.0852 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.716, "high": 2.727, "low": 2.654, "close": 2.72, "volume": 362035.5, "close_time": 1762214399999, "quote_volume": 973133.1787, "trades": 10135, "taker_buy_base": 161392.8, "taker_buy_quote": 434049.8393 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.72, "high": 2.773, "low": 2.698, "close": 2.764, "volume": 289228.3, "close_time": 1762228799999, "quote_volume": 792412.9106, "trades": 9886, "taker_buy_base": 192804.1, "taker_buy_quote": 528389.7852 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.764, "high": 2.775, "low": 2.606, "close": 2.616, "volume": 674494.7, "close_time": 1762243199999, "quote_volume": 1793899.2541, "trades": 28709, "taker_buy_base": 288237.6, "taker_buy_quote": 767408.947 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 2.616, "high": 2.717, "low": 2.609, "close": 2.67, "volume": 381069.9, "close_time": 1762257599999, "quote_volume": 1019457.9072, "trades": 16082, "taker_buy_base": 185311.0, "taker_buy_quote": 496219.286 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.67, "high": 2.824, "low": 2.629, "close": 2.693, "volume": 521550.4, "close_time": 1762271999999, "quote_volume": 1417270.5061, "trades": 20661, "taker_buy_base": 244961.8, "taker_buy_quote": 666325.7427 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.693, "high": 2.715, "low": 2.538, "close": 2.565, "volume": 1047930.5, "close_time": 1762286399999, "quote_volume": 2754840.8361, "trades": 31863, "taker_buy_base": 427430.2, "taker_buy_quote": 1120939.6785 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 2.565, "high": 2.653, "low": 2.46, "close": 2.628, "volume": 1489508.0, "close_time": 1762300799999, "quote_volume": 3806644.9447, "trades": 41488, "taker_buy_base": 839078.0, "taker_buy_quote": 2150596.6058 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.628, "high": 2.686, "low": 2.5, "close": 2.649, "volume": 1102195.8, "close_time": 1762315199999, "quote_volume": 2884658.9489, "trades": 28856, "taker_buy_base": 488038.3, "taker_buy_quote": 1277257.8728 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.65, "high": 2.692, "low": 2.629, "close": 2.681, "volume": 444859.5, "close_time": 1762329599999, "quote_volume": 1185376.6878, "trades": 9218, "taker_buy_base": 195461.6, "taker_buy_quote": 520792.159 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.68, "high": 2.68, "low": 2.584, "close": 2.641, "volume": 618661.5, "close_time": 1762343999999, "quote_volume": 1619557.9053, "trades": 14314, "taker_buy_base": 197763.4, "taker_buy_quote": 517603.1369 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.64, "high": 2.724, "low": 2.635, "close": 2.722, "volume": 359615.2, "close_time": 1762358399999, "quote_volume": 966635.9488, "trades": 11327, "taker_buy_base": 207098.7, "taker_buy_quote": 556587.0334 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.722, "high": 2.753, "low": 2.691, "close": 2.725, "volume": 209394.7, "close_time": 1762372799999, "quote_volume": 570965.3459, "trades": 5971, "taker_buy_base": 100108.8, "taker_buy_quote": 273267.8711 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.725, "high": 2.742, "low": 2.693, "close": 2.725, "volume": 199377.4, "close_time": 1762387199999, "quote_volume": 542862.7791, "trades": 5244, "taker_buy_base": 100577.9, "taker_buy_quote": 273981.0063 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.724, "high": 2.724, "low": 2.669, "close": 2.704, "volume": 285846.5, "close_time": 1762401599999, "quote_volume": 771672.8705, "trades": 5899, "taker_buy_base": 156808.7, "taker_buy_quote": 423501.5437 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.704, "high": 2.719, "low": 2.654, "close": 2.668, "volume": 141009.2, "close_time": 1762415999999, "quote_volume": 377964.7537, "trades": 4538, "taker_buy_base": 82326.4, "taker_buy_quote": 220928.0156 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 2.667, "high": 2.687, "low": 2.649, "close": 2.667, "volume": 146267.1, "close_time": 1762430399999, "quote_volume": 390605.2215, "trades": 4769, "taker_buy_base": 70252.3, "taker_buy_quote": 187669.0007 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 2.666, "high": 2.677, "low": 2.559, "close": 2.567, "volume": 569778.8, "close_time": 1762444799999, "quote_volume": 1488332.7383, "trades": 12930, "taker_buy_base": 257094.3, "taker_buy_quote": 670218.9769 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 2.568, "high": 2.638, "low": 2.533, "close": 2.602, "volume": 490327.3, "close_time": 1762459199999, "quote_volume": 1260187.7999, "trades": 10257, "taker_buy_base": 251738.4, "taker_buy_quote": 646923.7571 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.604, "high": 2.634, "low": 2.574, "close": 2.596, "volume": 219008.6, "close_time": 1762473599999, "quote_volume": 568459.9447, "trades": 6468, "taker_buy_base": 127413.2, "taker_buy_quote": 330741.8383 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.596, "high": 2.644, "low": 2.566, "close": 2.61, "volume": 414177.1, "close_time": 1762487999999, "quote_volume": 1078136.7781, "trades": 9220, "taker_buy_base": 227136.3, "taker_buy_quote": 591068.8498 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 2.611, "high": 2.659, "low": 2.584, "close": 2.659, "volume": 204622.2, "close_time": 1762502399999, "quote_volume": 536935.2961, "trades": 4788, "taker_buy_base": 119379.2, "taker_buy_quote": 313479.4953 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.66, "high": 2.694, "low": 2.548, "close": 2.568, "volume": 630290.3, "close_time": 1762516799999, "quote_volume": 1651062.1133, "trades": 11639, "taker_buy_base": 322317.7, "taker_buy_quote": 845455.2891 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.568, "high": 2.726, "low": 2.503, "close": 2.712, "volume": 1203122.2, "close_time": 1762531199999, "quote_volume": 3144015.4173, "trades": 28403, "taker_buy_base": 747907.8, "taker_buy_quote": 1955758.0913 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.711, "high": 2.854, "low": 2.702, "close": 2.829, "volume": 1067841.9, "close_time": 1762545599999, "quote_volume": 2989140.3293, "trades": 23533, "taker_buy_base": 559731.2, "taker_buy_quote": 1567004.4127 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.828, "high": 2.847, "low": 2.774, "close": 2.777, "volume": 427562.3, "close_time": 1762559999999, "quote_volume": 1206816.5949, "trades": 10027, "taker_buy_base": 228435.7, "taker_buy_quote": 645216.9057 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.777, "high": 2.815, "low": 2.726, "close": 2.755, "volume": 351124.0, "close_time": 1762574399999, "quote_volume": 975568.6769, "trades": 9446, "taker_buy_base": 173468.8, "taker_buy_quote": 482281.307 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.756, "high": 2.779, "low": 2.669, "close": 2.733, "volume": 465907.8, "close_time": 1762588799999, "quote_volume": 1270417.4893, "trades": 11657, "taker_buy_base": 261968.3, "taker_buy_quote": 714345.2153 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.733, "high": 2.805, "low": 2.712, "close": 2.777, "volume": 330693.5, "close_time": 1762603199999, "quote_volume": 915824.2527, "trades": 9637, "taker_buy_base": 207135.3, "taker_buy_quote": 573742.0296 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.777, "high": 2.856, "low": 2.705, "close": 2.719, "volume": 521273.6, "close_time": 1762617599999, "quote_volume": 1453392.6161, "trades": 17386, "taker_buy_base": 283402.8, "taker_buy_quote": 792666.138 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.72, "high": 2.764, "low": 2.697, "close": 2.736, "volume": 212227.6, "close_time": 1762631999999, "quote_volume": 579180.3964, "trades": 6211, "taker_buy_base": 118799.3, "taker_buy_quote": 324346.8703 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.735, "high": 2.779, "low": 2.722, "close": 2.77, "volume": 75829.1, "close_time": 1762646399999, "quote_volume": 209062.9475, "trades": 2919, "taker_buy_base": 42667.6, "taker_buy_quote": 117646.2924 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.771, "high": 2.771, "low": 2.653, "close": 2.673, "volume": 267701.1, "close_time": 1762660799999, "quote_volume": 721968.7828, "trades": 5839, "taker_buy_base": 108408.1, "taker_buy_quote": 293754.7694 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.673, "high": 2.741, "low": 2.667, "close": 2.736, "volume": 81073.7, "close_time": 1762675199999, "quote_volume": 218262.7119, "trades": 3164, "taker_buy_base": 46533.1, "taker_buy_quote": 125220.4637 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.735, "high": 2.736, "low": 2.659, "close": 2.703, "volume": 277011.2, "close_time": 1762689599999, "quote_volume": 748308.3457, "trades": 8224, "taker_buy_base": 132467.5, "taker_buy_quote": 357741.5129 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.703, "high": 2.801, "low": 2.697, "close": 2.777, "volume": 576960.3, "close_time": 1762703999999, "quote_volume": 1584534.2004, "trades": 14722, "taker_buy_base": 280695.6, "taker_buy_quote": 771482.8766 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.778, "high": 2.821, "low": 2.764, "close": 2.82, "volume": 158081.0, "close_time": 1762718399999, "quote_volume": 440215.0558, "trades": 4464, "taker_buy_base": 82149.5, "taker_buy_quote": 228899.75 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.822, "high": 2.83, "low": 2.772, "close": 2.802, "volume": 138508.9, "close_time": 1762732799999, "quote_volume": 388019.7343, "trades": 4115, "taker_buy_base": 70279.8, "taker_buy_quote": 197002.2986 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.802, "high": 2.88, "low": 2.775, "close": 2.86, "volume": 388633.8, "close_time": 1762747199999, "quote_volume": 1107724.7234, "trades": 10654, "taker_buy_base": 189962.2, "taker_buy_quote": 541839.877 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.862, "high": 2.889, "low": 2.845, "close": 2.868, "volume": 150078.7, "close_time": 1762761599999, "quote_volume": 431140.0546, "trades": 4316, "taker_buy_base": 83524.2, "taker_buy_quote": 240024.2775 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.869, "high": 2.907, "low": 2.807, "close": 2.889, "volume": 420508.4, "close_time": 1762775999999, "quote_volume": 1205598.4219, "trades": 11762, "taker_buy_base": 233009.4, "taker_buy_quote": 668547.0884 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.89, "high": 2.905, "low": 2.798, "close": 2.823, "volume": 413500.9, "close_time": 1762790399999, "quote_volume": 1177000.775, "trades": 8710, "taker_buy_base": 171199.7, "taker_buy_quote": 487505.738 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.823, "high": 2.88, "low": 2.777, "close": 2.86, "volume": 238759.9, "close_time": 1762804799999, "quote_volume": 672907.7495, "trades": 7566, "taker_buy_base": 138443.9, "taker_buy_quote": 390140.8186 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.86, "high": 2.98, "low": 2.837, "close": 2.919, "volume": 660049.6, "close_time": 1762819199999, "quote_volume": 1920686.4294, "trades": 13322, "taker_buy_base": 368964.0, "taker_buy_quote": 1077487.4042 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.92, "high": 2.987, "low": 2.88, "close": 2.916, "volume": 559722.3, "close_time": 1762833599999, "quote_volume": 1641632.118, "trades": 14804, "taker_buy_base": 302958.8, "taker_buy_quote": 889462.6653 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.917, "high": 2.932, "low": 2.797, "close": 2.799, "volume": 319715.7, "close_time": 1762847999999, "quote_volume": 913621.9057, "trades": 8088, "taker_buy_base": 132620.2, "taker_buy_quote": 379082.787 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.8, "high": 2.843, "low": 2.791, "close": 2.814, "volume": 192288.7, "close_time": 1762862399999, "quote_volume": 542035.9995, "trades": 5775, "taker_buy_base": 90166.5, "taker_buy_quote": 254149.9161 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.814, "high": 2.829, "low": 2.748, "close": 2.76, "volume": 710889.3, "close_time": 1762876799999, "quote_volume": 1975388.2032, "trades": 13457, "taker_buy_base": 342176.6, "taker_buy_quote": 951351.0476 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.759, "high": 2.806, "low": 2.709, "close": 2.713, "volume": 399762.1, "close_time": 1762891199999, "quote_volume": 1101151.7713, "trades": 11951, "taker_buy_base": 175151.5, "taker_buy_quote": 482832.3083 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.713, "high": 2.716, "low": 2.659, "close": 2.672, "volume": 403511.6, "close_time": 1762905599999, "quote_volume": 1085661.4365, "trades": 9284, "taker_buy_base": 185049.8, "taker_buy_quote": 498147.5104 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.673, "high": 2.718, "low": 2.653, "close": 2.713, "volume": 149489.4, "close_time": 1762919999999, "quote_volume": 401488.5524, "trades": 6041, "taker_buy_base": 85607.0, "taker_buy_quote": 230075.8246 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.714, "high": 2.74, "low": 2.692, "close": 2.693, "volume": 159775.8, "close_time": 1762934399999, "quote_volume": 434536.8961, "trades": 3124, "taker_buy_base": 68354.1, "taker_buy_quote": 185950.9626 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.695, "high": 2.801, "low": 2.695, "close": 2.786, "volume": 325778.7, "close_time": 1762948799999, "quote_volume": 898835.0122, "trades": 5485, "taker_buy_base": 193207.4, "taker_buy_quote": 533041.8676 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.786, "high": 2.804, "low": 2.66, "close": 2.671, "volume": 396270.3, "close_time": 1762963199999, "quote_volume": 1088480.5426, "trades": 10748, "taker_buy_base": 173169.7, "taker_buy_quote": 475662.64 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.671, "high": 2.677, "low": 2.567, "close": 2.588, "volume": 456410.9, "close_time": 1762977599999, "quote_volume": 1190333.5544, "trades": 12425, "taker_buy_base": 217234.0, "taker_buy_quote": 567039.7206 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.587, "high": 2.63, "low": 2.577, "close": 2.583, "volume": 142350.6, "close_time": 1762991999999, "quote_volume": 370797.5877, "trades": 3567, "taker_buy_base": 80604.2, "taker_buy_quote": 210001.6753 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.584, "high": 2.672, "low": 2.58, "close": 2.649, "volume": 255492.7, "close_time": 1763006399999, "quote_volume": 672449.3419, "trades": 9930, "taker_buy_base": 131098.5, "taker_buy_quote": 344816.2508 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.65, "high": 2.715, "low": 2.632, "close": 2.673, "volume": 427368.4, "close_time": 1763020799999, "quote_volume": 1146512.2978, "trades": 10578, "taker_buy_base": 210138.6, "taker_buy_quote": 562889.3612 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.673, "high": 2.691, "low": 2.641, "close": 2.68, "volume": 284023.8, "close_time": 1763035199999, "quote_volume": 758107.289, "trades": 6913, "taker_buy_base": 161495.8, "taker_buy_quote": 431216.8419 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.68, "high": 2.697, "low": 2.608, "close": 2.626, "volume": 356511.4, "close_time": 1763049599999, "quote_volume": 946028.0441, "trades": 14661, "taker_buy_base": 170467.0, "taker_buy_quote": 452743.0333 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.625, "high": 2.631, "low": 2.448, "close": 2.458, "volume": 744930.7, "close_time": 1763063999999, "quote_volume": 1874864.495, "trades": 19967, "taker_buy_base": 328897.5, "taker_buy_quote": 827062.5311 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.458, "high": 2.533, "low": 2.421, "close": 2.504, "volume": 373375.6, "close_time": 1763078399999, "quote_volume": 921221.395, "trades": 11292, "taker_buy_base": 222973.3, "taker_buy_quote": 550638.2408 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.503, "high": 2.522, "low": 2.454, "close": 2.465, "volume": 225591.9, "close_time": 1763092799999, "quote_volume": 560873.9474, "trades": 6550, "taker_buy_base": 123946.6, "taker_buy_quote": 308073.8417 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.466, "high": 2.466, "low": 2.362, "close": 2.428, "volume": 535606.8, "close_time": 1763107199999, "quote_volume": 1294934.0962, "trades": 15371, "taker_buy_base": 272475.8, "taker_buy_quote": 659662.5664 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.43, "high": 2.44, "low": 2.311, "close": 2.323, "volume": 577290.7, "close_time": 1763121599999, "quote_volume": 1364350.681, "trades": 12625, "taker_buy_base": 187854.1, "taker_buy_quote": 444822.8294 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.325, "high": 2.335, "low": 2.24, "close": 2.267, "volume": 1696980.7, "close_time": 1763135999999, "quote_volume": 3885695.0667, "trades": 29428, "taker_buy_base": 815358.0, "taker_buy_quote": 1868316.2507 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.269, "high": 2.354, "low": 2.222, "close": 2.229, "volume": 1396904.1, "close_time": 1763150399999, "quote_volume": 3182562.66, "trades": 19079, "taker_buy_base": 579941.0, "taker_buy_quote": 1326351.7408 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.23, "high": 2.231, "low": 2.078, "close": 2.111, "volume": 2210723.6, "close_time": 1763164799999, "quote_volume": 4740837.368, "trades": 45815, "taker_buy_base": 878864.6, "taker_buy_quote": 1886000.0754 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.112, "high": 2.213, "low": 2.104, "close": 2.2, "volume": 1558794.4, "close_time": 1763179199999, "quote_volume": 3365731.858, "trades": 24601, "taker_buy_base": 883956.3, "taker_buy_quote": 1909787.9778 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.2, "high": 2.243, "low": 2.187, "close": 2.239, "volume": 372560.8, "close_time": 1763193599999, "quote_volume": 825565.1312, "trades": 7051, "taker_buy_base": 205841.1, "taker_buy_quote": 456233.2667 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.24, "high": 2.262, "low": 2.183, "close": 2.212, "volume": 316902.5, "close_time": 1763207999999, "quote_volume": 702125.4283, "trades": 8001, "taker_buy_base": 145158.7, "taker_buy_quote": 321778.4968 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.212, "high": 2.276, "low": 2.201, "close": 2.249, "volume": 295569.6, "close_time": 1763222399999, "quote_volume": 665148.0863, "trades": 7651, "taker_buy_base": 148755.9, "taker_buy_quote": 334800.5208 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.249, "high": 2.425, "low": 2.233, "close": 2.406, "volume": 649186.9, "close_time": 1763236799999, "quote_volume": 1512622.2168, "trades": 15304, "taker_buy_base": 370955.4, "taker_buy_quote": 865968.4184 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.405, "high": 2.421, "low": 2.302, "close": 2.328, "volume": 651549.5, "close_time": 1763251199999, "quote_volume": 1532347.9197, "trades": 13443, "taker_buy_base": 312883.3, "taker_buy_quote": 736468.1086 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.329, "high": 2.363, "low": 2.288, "close": 2.352, "volume": 508467.0, "close_time": 1763265599999, "quote_volume": 1178026.3975, "trades": 9482, "taker_buy_base": 278934.6, "taker_buy_quote": 645980.0883 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.351, "high": 2.378, "low": 2.333, "close": 2.357, "volume": 229842.1, "close_time": 1763279999999, "quote_volume": 541481.1597, "trades": 4823, "taker_buy_base": 119435.9, "taker_buy_quote": 281144.0647 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.358, "high": 2.36, "low": 2.295, "close": 2.297, "volume": 377090.5, "close_time": 1763294399999, "quote_volume": 881280.3381, "trades": 6916, "taker_buy_base": 198650.5, "taker_buy_quote": 464781.6993 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.298, "high": 2.379, "low": 2.255, "close": 2.259, "volume": 1092646.6, "close_time": 1763308799999, "quote_volume": 2542118.4026, "trades": 18245, "taker_buy_base": 677444.0, "taker_buy_quote": 1578030.9362 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.26, "high": 2.461, "low": 2.24, "close": 2.374, "volume": 3160046.1, "close_time": 1763323199999, "quote_volume": 7494014.7777, "trades": 71797, "taker_buy_base": 1522780.0, "taker_buy_quote": 3608780.9233 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.375, "high": 2.501, "low": 2.296, "close": 2.432, "volume": 847380.0, "close_time": 1763337599999, "quote_volume": 2029841.6295, "trades": 24637, "taker_buy_base": 427063.0, "taker_buy_quote": 1022778.3746 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.431, "high": 2.481, "low": 2.386, "close": 2.464, "volume": 870504.7, "close_time": 1763351999999, "quote_volume": 2118045.6197, "trades": 24581, "taker_buy_base": 471194.4, "taker_buy_quote": 1147309.2818 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.464, "high": 2.517, "low": 2.403, "close": 2.492, "volume": 596007.0, "close_time": 1763366399999, "quote_volume": 1466573.6441, "trades": 15897, "taker_buy_base": 289447.6, "taker_buy_quote": 713339.9691 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.492, "high": 2.526, "low": 2.454, "close": 2.466, "volume": 610571.3, "close_time": 1763380799999, "quote_volume": 1518943.7797, "trades": 15877, "taker_buy_base": 300279.4, "taker_buy_quote": 747303.2255 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.465, "high": 2.468, "low": 2.332, "close": 2.339, "volume": 781003.2, "close_time": 1763395199999, "quote_volume": 1864781.7004, "trades": 24892, "taker_buy_base": 363244.5, "taker_buy_quote": 866603.1562 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.34, "high": 2.354, "low": 2.21, "close": 2.222, "volume": 737462.9, "close_time": 1763409599999, "quote_volume": 1680596.121, "trades": 21673, "taker_buy_base": 383535.3, "taker_buy_quote": 874657.376 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.222, "high": 2.294, "low": 2.21, "close": 2.274, "volume": 731829.5, "close_time": 1763423999999, "quote_volume": 1649439.0916, "trades": 14405, "taker_buy_base": 349076.3, "taker_buy_quote": 786990.6766 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.274, "high": 2.381, "low": 2.266, "close": 2.371, "volume": 843469.0, "close_time": 1763438399999, "quote_volume": 1966721.6758, "trades": 18967, "taker_buy_base": 421781.3, "taker_buy_quote": 983283.8254 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.372, "high": 2.38, "low": 2.317, "close": 2.33, "volume": 581454.2, "close_time": 1763452799999, "quote_volume": 1361590.2712, "trades": 16203, "taker_buy_base": 258504.4, "taker_buy_quote": 605345.5958 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.33, "high": 2.364, "low": 2.325, "close": 2.347, "volume": 282873.7, "close_time": 1763467199999, "quote_volume": 663436.9525, "trades": 7255, "taker_buy_base": 167157.1, "taker_buy_quote": 392244.4809 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.347, "high": 2.462, "low": 2.324, "close": 2.413, "volume": 650955.5, "close_time": 1763481599999, "quote_volume": 1556525.0023, "trades": 22230, "taker_buy_base": 366593.6, "taker_buy_quote": 876802.6599 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.413, "high": 2.465, "low": 2.405, "close": 2.46, "volume": 346075.1, "close_time": 1763495999999, "quote_volume": 844058.3102, "trades": 9487, "taker_buy_base": 203145.3, "taker_buy_quote": 495777.0215 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.459, "high": 2.464, "low": 2.406, "close": 2.422, "volume": 169417.9, "close_time": 1763510399999, "quote_volume": 412093.7045, "trades": 4323, "taker_buy_base": 75102.6, "taker_buy_quote": 182792.2915 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.422, "high": 2.442, "low": 2.394, "close": 2.403, "volume": 221339.0, "close_time": 1763524799999, "quote_volume": 535444.1824, "trades": 5279, "taker_buy_base": 109129.5, "taker_buy_quote": 264288.9733 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.403, "high": 2.438, "low": 2.349, "close": 2.413, "volume": 331764.0, "close_time": 1763539199999, "quote_volume": 794278.5894, "trades": 9240, "taker_buy_base": 143721.3, "taker_buy_quote": 344355.3027 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.412, "high": 2.46, "low": 2.378, "close": 2.398, "volume": 345952.0, "close_time": 1763553599999, "quote_volume": 833916.5432, "trades": 7296, "taker_buy_base": 169262.6, "taker_buy_quote": 408123.5983 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.399, "high": 2.459, "low": 2.357, "close": 2.373, "volume": 565191.5, "close_time": 1763567999999, "quote_volume": 1359398.9812, "trades": 13692, "taker_buy_base": 315703.0, "taker_buy_quote": 759702.5199 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.373, "high": 2.394, "low": 2.245, "close": 2.265, "volume": 808949.2, "close_time": 1763582399999, "quote_volume": 1861940.6251, "trades": 19829, "taker_buy_base": 297117.2, "taker_buy_quote": 684947.9413 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.265, "high": 2.409, "low": 2.26, "close": 2.39, "volume": 356315.0, "close_time": 1763596799999, "quote_volume": 838935.4884, "trades": 12980, "taker_buy_base": 184885.9, "taker_buy_quote": 435193.4322 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.39, "high": 2.416, "low": 2.376, "close": 2.4, "volume": 192773.1, "close_time": 1763611199999, "quote_volume": 462457.695, "trades": 5314, "taker_buy_base": 101018.2, "taker_buy_quote": 242369.9851 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.401, "high": 2.419, "low": 2.38, "close": 2.404, "volume": 201882.9, "close_time": 1763625599999, "quote_volume": 483092.0, "trades": 4510, "taker_buy_base": 90751.1, "taker_buy_quote": 217226.926 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.403, "high": 2.41, "low": 2.363, "close": 2.401, "volume": 163158.4, "close_time": 1763639999999, "quote_volume": 389947.4838, "trades": 6182, "taker_buy_base": 68937.5, "taker_buy_quote": 164877.457 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 2.4, "high": 2.434, "low": 2.349, "close": 2.367, "volume": 515742.8, "close_time": 1763654399999, "quote_volume": 1235200.3029, "trades": 19585, "taker_buy_base": 268179.0, "taker_buy_quote": 642774.1006 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2.366, "high": 2.375, "low": 2.226, "close": 2.283, "volume": 837323.8, "close_time": 1763668799999, "quote_volume": 1917498.4372, "trades": 23408, "taker_buy_base": 393442.0, "taker_buy_quote": 902164.7157 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.282, "high": 2.34, "low": 2.265, "close": 2.286, "volume": 307603.0, "close_time": 1763683199999, "quote_volume": 707034.5657, "trades": 9010, "taker_buy_base": 159374.0, "taker_buy_quote": 366462.4297 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.287, "high": 2.343, "low": 2.229, "close": 2.253, "volume": 481740.9, "close_time": 1763697599999, "quote_volume": 1104590.1526, "trades": 11619, "taker_buy_base": 203654.3, "taker_buy_quote": 467387.3252 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 2.253, "high": 2.269, "low": 2.027, "close": 2.125, "volume": 1115117.6, "close_time": 1763711999999, "quote_volume": 2394792.9854, "trades": 29539, "taker_buy_base": 515623.3, "taker_buy_quote": 1109341.2826 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 2.124, "high": 2.157, "low": 2.055, "close": 2.068, "volume": 707588.3, "close_time": 1763726399999, "quote_volume": 1489099.3992, "trades": 18072, "taker_buy_base": 356828.9, "taker_buy_quote": 751678.2535 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 2.069, "high": 2.145, "low": 2.022, "close": 2.108, "volume": 964776.3, "close_time": 1763740799999, "quote_volume": 2022231.3194, "trades": 24461, "taker_buy_base": 479644.2, "taker_buy_quote": 1007758.493 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 2.108, "high": 2.206, "low": 2.068, "close": 2.158, "volume": 579114.8, "close_time": 1763755199999, "quote_volume": 1244854.0986, "trades": 13701, "taker_buy_base": 302716.2, "taker_buy_quote": 650830.7994 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 2.157, "high": 2.178, "low": 2.09, "close": 2.144, "volume": 461786.7, "close_time": 1763769599999, "quote_volume": 989850.0129, "trades": 9764, "taker_buy_base": 254069.7, "taker_buy_quote": 545106.6411 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.144, "high": 2.162, "low": 2.125, "close": 2.138, "volume": 224586.2, "close_time": 1763783999999, "quote_volume": 481289.9418, "trades": 5892, "taker_buy_base": 115267.4, "taker_buy_quote": 247137.9918 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 2.137, "high": 2.145, "low": 2.087, "close": 2.139, "volume": 171014.9, "close_time": 1763798399999, "quote_volume": 361602.9851, "trades": 5004, "taker_buy_base": 92514.9, "taker_buy_quote": 195390.3684 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 2.138, "high": 2.149, "low": 2.093, "close": 2.144, "volume": 266496.0, "close_time": 1763812799999, "quote_volume": 562926.46, "trades": 6172, "taker_buy_base": 105349.3, "taker_buy_quote": 222850.4968 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 2.143, "high": 2.202, "low": 2.113, "close": 2.152, "volume": 527087.3, "close_time": 1763827199999, "quote_volume": 1138508.2991, "trades": 12592, "taker_buy_base": 255368.7, "taker_buy_quote": 551048.0537 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 2.151, "high": 2.21, "low": 2.147, "close": 2.17, "volume": 417867.7, "close_time": 1763841599999, "quote_volume": 910704.6323, "trades": 8480, "taker_buy_base": 207441.4, "taker_buy_quote": 451852.8687 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 2.171, "high": 2.184, "low": 2.132, "close": 2.161, "volume": 183872.9, "close_time": 1763855999999, "quote_volume": 396042.669, "trades": 3911, "taker_buy_base": 99395.0, "taker_buy_quote": 214114.8261 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.161, "high": 2.2, "low": 2.136, "close": 2.186, "volume": 264995.0, "close_time": 1763870399999, "quote_volume": 575362.5023, "trades": 5197, "taker_buy_base": 150807.6, "taker_buy_quote": 327428.7215 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 2.186, "high": 2.213, "low": 2.174, "close": 2.188, "volume": 461012.8, "close_time": 1763884799999, "quote_volume": 1013458.3984, "trades": 6297, "taker_buy_base": 261734.6, "taker_buy_quote": 575284.4752 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 2.188, "high": 2.201, "low": 2.17, "close": 2.199, "volume": 190886.8, "close_time": 1763899199999, "quote_volume": 417333.7058, "trades": 4355, "taker_buy_base": 95336.7, "taker_buy_quote": 208629.6393 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 2.199, "high": 2.242, "low": 2.188, "close": 2.219, "volume": 418071.5, "close_time": 1763913599999, "quote_volume": 928743.3716, "trades": 9784, "taker_buy_base": 229552.2, "taker_buy_quote": 510126.11 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 2.218, "high": 2.256, "low": 2.199, "close": 2.247, "volume": 286419.9, "close_time": 1763927999999, "quote_volume": 638641.7993, "trades": 7329, "taker_buy_base": 189036.7, "taker_buy_quote": 421670.1582 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 2.248, "high": 2.266, "low": 2.219, "close": 2.23, "volume": 370462.1, "close_time": 1763942399999, "quote_volume": 831028.1987, "trades": 6729, "taker_buy_base": 181602.5, "taker_buy_quote": 407325.9972 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.229, "high": 2.267, "low": 2.188, "close": 2.237, "volume": 601981.2, "close_time": 1763956799999, "quote_volume": 1338532.0984, "trades": 10794, "taker_buy_base": 288919.6, "taker_buy_quote": 641209.5982 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 2.238, "high": 2.27, "low": 2.204, "close": 2.223, "volume": 350462.8, "close_time": 1763971199999, "quote_volume": 784196.4792, "trades": 5746, "taker_buy_base": 137692.2, "taker_buy_quote": 308202.774 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 2.222, "high": 2.284, "low": 2.186, "close": 2.271, "volume": 363075.5, "close_time": 1763985599999, "quote_volume": 809356.1543, "trades": 8043, "taker_buy_base": 193329.8, "taker_buy_quote": 431213.409 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 2.27, "high": 2.296, "low": 2.225, "close": 2.265, "volume": 784839.0, "close_time": 1763999999999, "quote_volume": 1780074.0974, "trades": 15716, "taker_buy_base": 434639.6, "taker_buy_quote": 986005.7714 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 2.266, "high": 2.409, "low": 2.266, "close": 2.389, "volume": 540629.4, "close_time": 1764014399999, "quote_volume": 1265954.7674, "trades": 11880, "taker_buy_base": 267021.7, "taker_buy_quote": 623943.0971 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 2.39, "high": 2.447, "low": 2.376, "close": 2.423, "volume": 502842.5, "close_time": 1764028799999, "quote_volume": 1214954.2477, "trades": 8969, "taker_buy_base": 285830.1, "taker_buy_quote": 690088.4984 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.422, "high": 2.469, "low": 2.408, "close": 2.422, "volume": 381085.3, "close_time": 1764043199999, "quote_volume": 929847.9696, "trades": 9169, "taker_buy_base": 177431.8, "taker_buy_quote": 433049.0453 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 2.422, "high": 2.542, "low": 2.418, "close": 2.477, "volume": 620220.5, "close_time": 1764057599999, "quote_volume": 1548961.1718, "trades": 14794, "taker_buy_base": 289698.2, "taker_buy_quote": 723307.6101 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 2.477, "high": 2.503, "low": 2.439, "close": 2.472, "volume": 650690.2, "close_time": 1764071999999, "quote_volume": 1605487.955, "trades": 10312, "taker_buy_base": 359174.5, "taker_buy_quote": 886957.0212 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 2.472, "high": 2.499, "low": 2.397, "close": 2.431, "volume": 593338.0, "close_time": 1764086399999, "quote_volume": 1455017.8098, "trades": 11062, "taker_buy_base": 247738.4, "taker_buy_quote": 605819.0894 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 2.431, "high": 2.487, "low": 2.417, "close": 2.443, "volume": 314177.3, "close_time": 1764100799999, "quote_volume": 770977.3279, "trades": 7798, "taker_buy_base": 160609.3, "taker_buy_quote": 394239.6028 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 2.442, "high": 2.491, "low": 2.439, "close": 2.473, "volume": 218332.0, "close_time": 1764115199999, "quote_volume": 538078.3671, "trades": 5047, "taker_buy_base": 106204.6, "taker_buy_quote": 261996.9339 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.472, "high": 2.492, "low": 2.441, "close": 2.444, "volume": 238397.6, "close_time": 1764129599999, "quote_volume": 589797.1126, "trades": 5359, "taker_buy_base": 128928.5, "taker_buy_quote": 319323.4032 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 2.446, "high": 2.518, "low": 2.446, "close": 2.518, "volume": 200048.1, "close_time": 1764143999999, "quote_volume": 494379.9409, "trades": 5053, "taker_buy_base": 99647.0, "taker_buy_quote": 246424.5116 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 2.518, "high": 2.572, "low": 2.5, "close": 2.512, "volume": 732963.6, "close_time": 1764158399999, "quote_volume": 1853376.0252, "trades": 16324, "taker_buy_base": 329391.2, "taker_buy_quote": 833182.7984 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 2.512, "high": 2.628, "low": 2.463, "close": 2.607, "volume": 873358.3, "close_time": 1764172799999, "quote_volume": 2241164.4845, "trades": 19980, "taker_buy_base": 447864.8, "taker_buy_quote": 1151485.4585 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2.608, "high": 2.774, "low": 2.608, "close": 2.692, "volume": 1167668.4, "close_time": 1764187199999, "quote_volume": 3160870.9491, "trades": 30569, "taker_buy_base": 575439.0, "taker_buy_quote": 1556874.1843 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 2.692, "high": 2.759, "low": 2.664, "close": 2.754, "volume": 487817.5, "close_time": 1764201599999, "quote_volume": 1325023.6113, "trades": 11302, "taker_buy_base": 276221.2, "taker_buy_quote": 750345.6062 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.755, "high": 2.755, "low": 2.685, "close": 2.73, "volume": 650389.6, "close_time": 1764215999999, "quote_volume": 1766053.9361, "trades": 21882, "taker_buy_base": 259436.0, "taker_buy_quote": 704379.1841 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 2.729, "high": 2.746, "low": 2.697, "close": 2.734, "volume": 244733.5, "close_time": 1764230399999, "quote_volume": 666882.3003, "trades": 8345, "taker_buy_base": 125794.9, "taker_buy_quote": 343041.5801 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 2.733, "high": 2.818, "low": 2.71, "close": 2.789, "volume": 692255.9, "close_time": 1764244799999, "quote_volume": 1915956.5956, "trades": 19123, "taker_buy_base": 364483.9, "taker_buy_quote": 1008517.7249 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 2.788, "high": 2.835, "low": 2.678, "close": 2.718, "volume": 952694.8, "close_time": 1764259199999, "quote_volume": 2602550.542, "trades": 17415, "taker_buy_base": 491818.4, "taker_buy_quote": 1342577.0709 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 2.718, "high": 2.749, "low": 2.695, "close": 2.739, "volume": 421297.9, "close_time": 1764273599999, "quote_volume": 1147298.1915, "trades": 10697, "taker_buy_base": 226087.5, "taker_buy_quote": 615804.886 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 2.739, "high": 2.763, "low": 2.726, "close": 2.747, "volume": 211250.9, "close_time": 1764287999999, "quote_volume": 580068.8538, "trades": 5360, "taker_buy_base": 119434.2, "taker_buy_quote": 328059.6655 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.748, "high": 2.772, "low": 2.699, "close": 2.763, "volume": 283625.3, "close_time": 1764302399999, "quote_volume": 778290.0192, "trades": 7621, "taker_buy_base": 138745.3, "taker_buy_quote": 380869.5667 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 2.763, "high": 2.789, "low": 2.727, "close": 2.739, "volume": 304310.0, "close_time": 1764316799999, "quote_volume": 837797.4104, "trades": 9366, "taker_buy_base": 149075.6, "taker_buy_quote": 410567.8827 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 2.74, "high": 2.888, "low": 2.74, "close": 2.82, "volume": 735581.4, "close_time": 1764331199999, "quote_volume": 2086277.786, "trades": 22323, "taker_buy_base": 391063.6, "taker_buy_quote": 1108657.9092 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 2.819, "high": 2.878, "low": 2.813, "close": 2.852, "volume": 361840.3, "close_time": 1764345599999, "quote_volume": 1030508.7611, "trades": 10567, "taker_buy_base": 181859.5, "taker_buy_quote": 518107.6834 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 2.852, "high": 2.852, "low": 2.762, "close": 2.79, "volume": 370451.7, "close_time": 1764359999999, "quote_volume": 1032883.6059, "trades": 8722, "taker_buy_base": 182528.6, "taker_buy_quote": 508602.446 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 2.789, "high": 2.796, "low": 2.733, "close": 2.751, "volume": 185657.1, "close_time": 1764374399999, "quote_volume": 512096.3413, "trades": 4840, "taker_buy_base": 72435.3, "taker_buy_quote": 200072.236 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.75, "high": 2.766, "low": 2.737, "close": 2.747, "volume": 107620.9, "close_time": 1764388799999, "quote_volume": 296077.1255, "trades": 3045, "taker_buy_base": 48131.4, "taker_buy_quote": 132511.19 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 2.748, "high": 2.789, "low": 2.724, "close": 2.727, "volume": 191348.3, "close_time": 1764403199999, "quote_volume": 526535.6659, "trades": 5422, "taker_buy_base": 95681.1, "taker_buy_quote": 263717.5226 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 2.726, "high": 2.753, "low": 2.704, "close": 2.748, "volume": 139762.2, "close_time": 1764417599999, "quote_volume": 380768.7594, "trades": 3975, "taker_buy_base": 66051.4, "taker_buy_quote": 180088.0009 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 2.748, "high": 2.751, "low": 2.705, "close": 2.713, "volume": 102112.0, "close_time": 1764431999999, "quote_volume": 278102.8603, "trades": 3105, "taker_buy_base": 59966.4, "taker_buy_quote": 163360.0955 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 2.714, "high": 2.729, "low": 2.685, "close": 2.701, "volume": 199440.7, "close_time": 1764446399999, "quote_volume": 539173.7473, "trades": 5699, "taker_buy_base": 80197.0, "taker_buy_quote": 217110.8882 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2.7, "high": 2.713, "low": 2.668, "close": 2.671, "volume": 140270.1, "close_time": 1764460799999, "quote_volume": 377108.1364, "trades": 3459, "taker_buy_base": 54134.7, "taker_buy_quote": 145537.061 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.671, "high": 2.693, "low": 2.636, "close": 2.651, "volume": 535405.4, "close_time": 1764475199999, "quote_volume": 1425805.9029, "trades": 11221, "taker_buy_base": 245963.8, "taker_buy_quote": 655806.3878 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 2.652, "high": 2.652, "low": 2.596, "close": 2.622, "volume": 312478.3, "close_time": 1764489599999, "quote_volume": 817869.975, "trades": 8621, "taker_buy_base": 160647.8, "taker_buy_quote": 420476.1903 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 2.623, "high": 2.643, "low": 2.61, "close": 2.615, "volume": 229436.4, "close_time": 1764503999999, "quote_volume": 602793.747, "trades": 6292, "taker_buy_base": 100961.7, "taker_buy_quote": 265409.9046 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 2.615, "high": 2.686, "low": 2.61, "close": 2.676, "volume": 300518.8, "close_time": 1764518399999, "quote_volume": 799327.7094, "trades": 7782, "taker_buy_base": 172040.3, "taker_buy_quote": 457529.274 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 2.675, "high": 2.717, "low": 2.674, "close": 2.688, "volume": 165160.7, "close_time": 1764532799999, "quote_volume": 445114.3995, "trades": 5001, "taker_buy_base": 88892.1, "taker_buy_quote": 239547.3636 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 2.688, "high": 2.709, "low": 2.654, "close": 2.656, "volume": 136863.1, "close_time": 1764547199999, "quote_volume": 366746.6177, "trades": 4342, "taker_buy_base": 68322.4, "taker_buy_quote": 183190.8887 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.656, "high": 2.664, "low": 2.452, "close": 2.458, "volume": 1347693.3, "close_time": 1764561599999, "quote_volume": 3403155.3953, "trades": 28646, "taker_buy_base": 608136.1, "taker_buy_quote": 1535224.1148 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 2.458, "high": 2.506, "low": 2.417, "close": 2.502, "volume": 515594.6, "close_time": 1764575999999, "quote_volume": 1268049.3158, "trades": 9867, "taker_buy_base": 256362.7, "taker_buy_quote": 631316.4589 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 2.501, "high": 2.507, "low": 2.453, "close": 2.459, "volume": 421729.9, "close_time": 1764590399999, "quote_volume": 1044869.7967, "trades": 7610, "taker_buy_base": 139928.2, "taker_buy_quote": 346777.6852 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 2.459, "high": 2.488, "low": 2.356, "close": 2.415, "volume": 1017545.8, "close_time": 1764604799999, "quote_volume": 2464651.7591, "trades": 18691, "taker_buy_base": 471946.6, "taker_buy_quote": 1143873.0076 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 2.416, "high": 2.423, "low": 2.379, "close": 2.394, "volume": 369959.5, "close_time": 1764619199999, "quote_volume": 887752.5462, "trades": 9081, "taker_buy_base": 166960.6, "taker_buy_quote": 400651.3533 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 2.395, "high": 2.498, "low": 2.395, "close": 2.471, "volume": 379910.0, "close_time": 1764633599999, "quote_volume": 933842.2144, "trades": 10648, "taker_buy_base": 193235.4, "taker_buy_quote": 475033.7571 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.473, "high": 2.499, "low": 2.445, "close": 2.489, "volume": 245660.5, "close_time": 1764647999999, "quote_volume": 606880.0952, "trades": 8248, "taker_buy_base": 115441.2, "taker_buy_quote": 285307.3464 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 2.49, "high": 2.562, "low": 2.476, "close": 2.486, "volume": 335242.7, "close_time": 1764662399999, "quote_volume": 844150.8568, "trades": 9188, "taker_buy_base": 181859.0, "taker_buy_quote": 458009.8532 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 2.485, "high": 2.488, "low": 2.441, "close": 2.477, "volume": 245453.7, "close_time": 1764676799999, "quote_volume": 605502.876, "trades": 5486, "taker_buy_base": 142892.9, "taker_buy_quote": 352613.246 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 2.478, "high": 2.707, "low": 2.476, "close": 2.699, "volume": 855488.3, "close_time": 1764691199999, "quote_volume": 2228618.402, "trades": 19810, "taker_buy_base": 482068.9, "taker_buy_quote": 1254672.2867 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 2.699, "high": 2.712, "low": 2.62, "close": 2.622, "volume": 423952.1, "close_time": 1764705599999, "quote_volume": 1127196.747, "trades": 10499, "taker_buy_base": 206923.8, "taker_buy_quote": 550281.2527 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 2.623, "high": 2.666, "low": 2.584, "close": 2.642, "volume": 329664.9, "close_time": 1764719999999, "quote_volume": 866047.0237, "trades": 6361, "taker_buy_base": 159058.1, "taker_buy_quote": 418133.7749 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.643, "high": 2.69, "low": 2.635, "close": 2.667, "volume": 362082.7, "close_time": 1764734399999, "quote_volume": 965713.1204, "trades": 6834, "taker_buy_base": 200330.2, "taker_buy_quote": 534480.1758 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 2.666, "high": 2.744, "low": 2.635, "close": 2.643, "volume": 543366.1, "close_time": 1764748799999, "quote_volume": 1461388.7654, "trades": 14657, "taker_buy_base": 281833.4, "taker_buy_quote": 758378.4791 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 2.642, "high": 2.682, "low": 2.64, "close": 2.665, "volume": 227975.6, "close_time": 1764763199999, "quote_volume": 606105.3561, "trades": 6335, "taker_buy_base": 138724.1, "taker_buy_quote": 368819.1504 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 2.666, "high": 2.681, "low": 2.6, "close": 2.65, "volume": 460936.3, "close_time": 1764777599999, "quote_volume": 1217564.108, "trades": 13041, "taker_buy_base": 218814.2, "taker_buy_quote": 578514.8321 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 2.652, "high": 2.707, "low": 2.642, "close": 2.686, "volume": 253570.4, "close_time": 1764791999999, "quote_volume": 677648.9428, "trades": 7681, "taker_buy_base": 128924.1, "taker_buy_quote": 344530.6865 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 2.685, "high": 2.774, "low": 2.67, "close": 2.744, "volume": 258261.0, "close_time": 1764806399999, "quote_volume": 703193.3035, "trades": 6537, "taker_buy_base": 151179.1, "taker_buy_quote": 411717.6385 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.743, "high": 2.761, "low": 2.692, "close": 2.695, "volume": 274511.7, "close_time": 1764820799999, "quote_volume": 748482.197, "trades": 6869, "taker_buy_base": 149396.7, "taker_buy_quote": 407803.8332 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 2.697, "high": 2.701, "low": 2.657, "close": 2.674, "volume": 211165.7, "close_time": 1764835199999, "quote_volume": 564473.6071, "trades": 3966, "taker_buy_base": 70198.9, "taker_buy_quote": 187934.0235 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 2.673, "high": 2.698, "low": 2.652, "close": 2.678, "volume": 206995.6, "close_time": 1764849599999, "quote_volume": 554678.0787, "trades": 4793, "taker_buy_base": 94464.5, "taker_buy_quote": 253317.7455 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 2.68, "high": 2.71, "low": 2.623, "close": 2.668, "volume": 504817.0, "close_time": 1764863999999, "quote_volume": 1343508.3565, "trades": 11553, "taker_buy_base": 228347.8, "taker_buy_quote": 608329.8825 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 2.668, "high": 2.683, "low": 2.545, "close": 2.62, "volume": 617571.0, "close_time": 1764878399999, "quote_volume": 1613574.1893, "trades": 17433, "taker_buy_base": 227376.0, "taker_buy_quote": 594296.6264 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 2.621, "high": 2.645, "low": 2.599, "close": 2.617, "volume": 210647.7, "close_time": 1764892799999, "quote_volume": 552277.5451, "trades": 7086, "taker_buy_base": 100524.1, "taker_buy_quote": 263712.0857 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.616, "high": 2.634, "low": 2.566, "close": 2.576, "volume": 459948.8, "close_time": 1764907199999, "quote_volume": 1194688.5946, "trades": 9275, "taker_buy_base": 151431.0, "taker_buy_quote": 394039.5278 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 2.576, "high": 2.582, "low": 2.545, "close": 2.575, "volume": 159666.1, "close_time": 1764921599999, "quote_volume": 409232.3652, "trades": 7466, "taker_buy_base": 78069.3, "taker_buy_quote": 200284.8191 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 2.574, "high": 2.576, "low": 2.509, "close": 2.523, "volume": 201869.7, "close_time": 1764935999999, "quote_volume": 511341.2734, "trades": 6019, "taker_buy_base": 88449.0, "taker_buy_quote": 224082.1063 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 2.522, "high": 2.538, "low": 2.47, "close": 2.492, "volume": 318980.5, "close_time": 1764950399999, "quote_volume": 798596.1769, "trades": 9547, "taker_buy_base": 173195.7, "taker_buy_quote": 434127.617 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 2.494, "high": 2.494, "low": 2.372, "close": 2.4, "volume": 416109.4, "close_time": 1764964799999, "quote_volume": 1005179.2314, "trades": 11478, "taker_buy_base": 194163.6, "taker_buy_quote": 468866.149 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 2.4, "high": 2.442, "low": 2.393, "close": 2.42, "volume": 134123.1, "close_time": 1764979199999, "quote_volume": 323938.2061, "trades": 3585, "taker_buy_base": 64297.0, "taker_buy_quote": 155265.3617 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.419, "high": 2.441, "low": 2.394, "close": 2.438, "volume": 115757.9, "close_time": 1764993599999, "quote_volume": 279727.4877, "trades": 2487, "taker_buy_base": 50937.7, "taker_buy_quote": 123166.4471 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 2.436, "high": 2.439, "low": 2.413, "close": 2.425, "volume": 43358.5, "close_time": 1765007999999, "quote_volume": 105167.303, "trades": 1813, "taker_buy_base": 19267.8, "taker_buy_quote": 46748.3168 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 2.424, "high": 2.433, "low": 2.405, "close": 2.416, "volume": 72685.5, "close_time": 1765022399999, "quote_volume": 175736.7369, "trades": 2203, "taker_buy_base": 30473.9, "taker_buy_quote": 73710.2792 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 2.416, "high": 2.456, "low": 2.403, "close": 2.431, "volume": 178414.0, "close_time": 1765036799999, "quote_volume": 433729.525, "trades": 3831, "taker_buy_base": 72312.7, "taker_buy_quote": 175824.708 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 2.431, "high": 2.446, "low": 2.4, "close": 2.407, "volume": 119558.7, "close_time": 1765051199999, "quote_volume": 289589.0335, "trades": 3404, "taker_buy_base": 55678.4, "taker_buy_quote": 135070.0614 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 2.407, "high": 2.432, "low": 2.397, "close": 2.41, "volume": 71080.3, "close_time": 1765065599999, "quote_volume": 171381.3449, "trades": 2664, "taker_buy_base": 32601.5, "taker_buy_quote": 78649.4698 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.41, "high": 2.427, "low": 2.398, "close": 2.419, "volume": 78643.9, "close_time": 1765079999999, "quote_volume": 189779.2828, "trades": 2580, "taker_buy_base": 47406.2, "taker_buy_quote": 114478.7365 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 2.42, "high": 2.421, "low": 2.385, "close": 2.4, "volume": 72573.2, "close_time": 1765094399999, "quote_volume": 174344.0173, "trades": 2565, "taker_buy_base": 35845.7, "taker_buy_quote": 86176.0931 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 2.4, "high": 2.416, "low": 2.375, "close": 2.404, "volume": 142085.6, "close_time": 1765108799999, "quote_volume": 339873.9487, "trades": 3941, "taker_buy_base": 80057.3, "taker_buy_quote": 191579.5361 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 2.404, "high": 2.418, "low": 2.314, "close": 2.405, "volume": 359849.2, "close_time": 1765123199999, "quote_volume": 851128.2842, "trades": 10535, "taker_buy_base": 178329.9, "taker_buy_quote": 422301.1001 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 2.404, "high": 2.47, "low": 2.373, "close": 2.463, "volume": 346319.1, "close_time": 1765137599999, "quote_volume": 841767.3303, "trades": 8602, "taker_buy_base": 189161.6, "taker_buy_quote": 459623.9721 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 2.464, "high": 2.467, "low": 2.33, "close": 2.365, "volume": 369231.3, "close_time": 1765151999999, "quote_volume": 878922.5592, "trades": 8463, "taker_buy_base": 136645.9, "taker_buy_quote": 326051.3194 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.365, "high": 2.428, "low": 2.358, "close": 2.415, "volume": 178032.7, "close_time": 1765166399999, "quote_volume": 425228.0672, "trades": 5047, "taker_buy_base": 83971.4, "taker_buy_quote": 200440.2922 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 2.416, "high": 2.448, "low": 2.412, "close": 2.445, "volume": 97713.2, "close_time": 1765180799999, "quote_volume": 237380.7142, "trades": 5304, "taker_buy_base": 49605.3, "taker_buy_quote": 120645.9623 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 2.445, "high": 2.478, "low": 2.434, "close": 2.445, "volume": 245306.8, "close_time": 1765195199999, "quote_volume": 603048.2674, "trades": 5807, "taker_buy_base": 93408.4, "taker_buy_quote": 229492.6488 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 2.446, "high": 2.45, "low": 2.366, "close": 2.385, "volume": 400617.4, "close_time": 1765209599999, "quote_volume": 967218.2728, "trades": 11535, "taker_buy_base": 162371.6, "taker_buy_quote": 392119.8254 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 2.384, "high": 2.413, "low": 2.357, "close": 2.371, "volume": 237521.5, "close_time": 1765223999999, "quote_volume": 565853.1371, "trades": 7608, "taker_buy_base": 126157.3, "taker_buy_quote": 300729.1786 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 2.372, "high": 2.413, "low": 2.372, "close": 2.392, "volume": 81856.5, "close_time": 1765238399999, "quote_volume": 195940.4198, "trades": 3346, "taker_buy_base": 38694.8, "taker_buy_quote": 92679.549 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.391, "high": 2.398, "low": 2.341, "close": 2.371, "volume": 128801.1, "close_time": 1765252799999, "quote_volume": 304294.5279, "trades": 3697, "taker_buy_base": 57719.0, "taker_buy_quote": 136263.0587 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 2.372, "high": 2.374, "low": 2.277, "close": 2.288, "volume": 337997.4, "close_time": 1765267199999, "quote_volume": 782564.6221, "trades": 6646, "taker_buy_base": 131323.3, "taker_buy_quote": 303880.3972 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 2.288, "high": 2.304, "low": 2.274, "close": 2.3, "volume": 193345.3, "close_time": 1765281599999, "quote_volume": 442860.1375, "trades": 3966, "taker_buy_base": 107349.2, "taker_buy_quote": 246052.5437 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 2.298, "high": 2.42, "low": 2.285, "close": 2.39, "volume": 460648.0, "close_time": 1765295999999, "quote_volume": 1084056.4879, "trades": 12417, "taker_buy_base": 260631.9, "taker_buy_quote": 614528.5811 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 2.391, "high": 2.47, "low": 2.391, "close": 2.416, "volume": 539243.0, "close_time": 1765310399999, "quote_volume": 1311494.5163, "trades": 13409, "taker_buy_base": 297180.3, "taker_buy_quote": 722870.1218 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 2.415, "high": 2.415, "low": 2.305, "close": 2.353, "volume": 361354.3, "close_time": 1765324799999, "quote_volume": 850704.9397, "trades": 8809, "taker_buy_base": 162202.4, "taker_buy_quote": 381506.8784 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.352, "high": 2.367, "low": 2.298, "close": 2.308, "volume": 210294.6, "close_time": 1765339199999, "quote_volume": 488353.9189, "trades": 6602, "taker_buy_base": 103358.7, "taker_buy_quote": 240173.4895 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 2.308, "high": 2.352, "low": 2.299, "close": 2.35, "volume": 145688.5, "close_time": 1765353599999, "quote_volume": 339095.3891, "trades": 3872, "taker_buy_base": 88133.9, "taker_buy_quote": 205151.5162 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 2.35, "high": 2.376, "low": 2.319, "close": 2.334, "volume": 170344.4, "close_time": 1765367999999, "quote_volume": 399142.2156, "trades": 4300, "taker_buy_base": 89727.9, "taker_buy_quote": 210314.9778 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 2.335, "high": 2.382, "low": 2.334, "close": 2.369, "volume": 202108.5, "close_time": 1765382399999, "quote_volume": 477556.1926, "trades": 6460, "taker_buy_base": 107719.4, "taker_buy_quote": 254496.1469 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 2.367, "high": 2.465, "low": 2.367, "close": 2.44, "volume": 620800.4, "close_time": 1765396799999, "quote_volume": 1499075.5898, "trades": 17921, "taker_buy_base": 258847.7, "taker_buy_quote": 624433.9728 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 2.441, "high": 2.537, "low": 2.375, "close": 2.385, "volume": 827769.3, "close_time": 1765411199999, "quote_volume": 2035716.5538, "trades": 16352, "taker_buy_base": 317057.0, "taker_buy_quote": 780720.01 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.383, "high": 2.393, "low": 2.254, "close": 2.265, "volume": 459367.0, "close_time": 1765425599999, "quote_volume": 1057218.8919, "trades": 10481, "taker_buy_base": 188295.9, "taker_buy_quote": 433319.0205 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 2.264, "high": 2.314, "low": 2.259, "close": 2.279, "volume": 125359.1, "close_time": 1765439999999, "quote_volume": 286556.1486, "trades": 4727, "taker_buy_base": 75538.9, "taker_buy_quote": 172616.7424 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 2.28, "high": 2.294, "low": 2.256, "close": 2.282, "volume": 217348.9, "close_time": 1765454399999, "quote_volume": 494733.9494, "trades": 3734, "taker_buy_base": 105206.1, "taker_buy_quote": 239516.6284 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 2.281, "high": 2.297, "low": 2.213, "close": 2.243, "volume": 412764.1, "close_time": 1765468799999, "quote_volume": 929218.9957, "trades": 10753, "taker_buy_base": 208947.4, "taker_buy_quote": 470409.5354 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 2.243, "high": 2.299, "low": 2.222, "close": 2.266, "volume": 490010.2, "close_time": 1765483199999, "quote_volume": 1103224.2075, "trades": 9358, "taker_buy_base": 197415.8, "taker_buy_quote": 445923.9117 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 2.265, "high": 2.34, "low": 2.264, "close": 2.296, "volume": 269990.6, "close_time": 1765497599999, "quote_volume": 621700.1614, "trades": 8636, "taker_buy_base": 156150.8, "taker_buy_quote": 359426.6798 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.297, "high": 2.306, "low": 2.255, "close": 2.272, "volume": 118191.3, "close_time": 1765511999999, "quote_volume": 269727.6428, "trades": 3535, "taker_buy_base": 51196.8, "taker_buy_quote": 116895.532 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 2.272, "high": 2.309, "low": 2.265, "close": 2.286, "volume": 101132.9, "close_time": 1765526399999, "quote_volume": 231136.38, "trades": 2600, "taker_buy_base": 43564.3, "taker_buy_quote": 99617.4917 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 2.285, "high": 2.302, "low": 2.272, "close": 2.292, "volume": 73089.8, "close_time": 1765540799999, "quote_volume": 167103.2437, "trades": 2126, "taker_buy_base": 30780.5, "taker_buy_quote": 70377.3015 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 2.291, "high": 2.304, "low": 2.154, "close": 2.165, "volume": 681477.7, "close_time": 1765555199999, "quote_volume": 1517081.2516, "trades": 9671, "taker_buy_base": 349582.3, "taker_buy_quote": 778511.525 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 2.164, "high": 2.193, "low": 2.143, "close": 2.178, "volume": 326328.6, "close_time": 1765569599999, "quote_volume": 706363.1642, "trades": 7980, "taker_buy_base": 147822.7, "taker_buy_quote": 320231.5601 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 2.178, "high": 2.216, "low": 2.175, "close": 2.209, "volume": 98476.0, "close_time": 1765583999999, "quote_volume": 216034.0249, "trades": 2282, "taker_buy_base": 65876.2, "taker_buy_quote": 144348.5228 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.21, "high": 2.22, "low": 2.192, "close": 2.196, "volume": 102327.4, "close_time": 1765598399999, "quote_volume": 225489.2447, "trades": 2085, "taker_buy_base": 44495.1, "taker_buy_quote": 98052.6568 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 2.196, "high": 2.205, "low": 2.163, "close": 2.175, "volume": 96308.8, "close_time": 1765612799999, "quote_volume": 209885.1864, "trades": 3158, "taker_buy_base": 40125.9, "taker_buy_quote": 87477.506 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 2.176, "high": 2.192, "low": 2.162, "close": 2.174, "volume": 105457.3, "close_time": 1765627199999, "quote_volume": 229376.8296, "trades": 3475, "taker_buy_base": 56276.1, "taker_buy_quote": 122412.5676 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 2.173, "high": 2.191, "low": 2.148, "close": 2.183, "volume": 125887.3, "close_time": 1765641599999, "quote_volume": 273223.6331, "trades": 3895, "taker_buy_base": 67023.2, "taker_buy_quote": 145648.0091 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 2.182, "high": 2.196, "low": 2.161, "close": 2.178, "volume": 130982.1, "close_time": 1765655999999, "quote_volume": 284893.8719, "trades": 2564, "taker_buy_base": 39852.5, "taker_buy_quote": 86620.3629 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 2.178, "high": 2.194, "low": 2.172, "close": 2.18, "volume": 58626.7, "close_time": 1765670399999, "quote_volume": 127887.0876, "trades": 2421, "taker_buy_base": 28908.9, "taker_buy_quote": 63079.8168 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.18, "high": 2.183, "low": 2.159, "close": 2.16, "volume": 73873.5, "close_time": 1765684799999, "quote_volume": 160464.9578, "trades": 4650, "taker_buy_base": 35063.4, "taker_buy_quote": 76183.4103 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 2.16, "high": 2.161, "low": 2.117, "close": 2.138, "volume": 244965.5, "close_time": 1765699199999, "quote_volume": 522442.0532, "trades": 6653, "taker_buy_base": 131359.5, "taker_buy_quote": 280087.0607 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 2.139, "high": 2.148, "low": 2.104, "close": 2.129, "volume": 126892.2, "close_time": 1765713599999, "quote_volume": 269925.5584, "trades": 3891, "taker_buy_base": 48880.9, "taker_buy_quote": 104138.8215 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 2.129, "high": 2.153, "low": 2.113, "close": 2.115, "volume": 86046.2, "close_time": 1765727999999, "quote_volume": 183344.9976, "trades": 3262, "taker_buy_base": 39128.5, "taker_buy_quote": 83392.6893 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 2.115, "high": 2.134, "low": 2.092, "close": 2.102, "volume": 171234.8, "close_time": 1765742399999, "quote_volume": 360509.2773, "trades": 4418, "taker_buy_base": 77788.4, "taker_buy_quote": 163898.6653 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 2.103, "high": 2.111, "low": 2.07, "close": 2.1, "volume": 196057.1, "close_time": 1765756799999, "quote_volume": 410581.1696, "trades": 6016, "taker_buy_base": 77013.1, "taker_buy_quote": 161386.2363 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 2.099, "high": 2.161, "low": 2.096, "close": 2.123, "volume": 168659.3, "close_time": 1765771199999, "quote_volume": 358515.623, "trades": 4145, "taker_buy_base": 89470.0, "taker_buy_quote": 190573.3402 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 2.123, "high": 2.147, "low": 2.115, "close": 2.127, "volume": 201087.7, "close_time": 1765785599999, "quote_volume": 429312.0892, "trades": 3231, "taker_buy_base": 124194.1, "taker_buy_quote": 265251.8398 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 2.126, "high": 2.141, "low": 2.105, "close": 2.138, "volume": 90092.4, "close_time": 1765799999999, "quote_volume": 191543.1959, "trades": 2808, "taker_buy_base": 41486.1, "taker_buy_quote": 88171.4093 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 2.137, "high": 2.137, "low": 1.991, "close": 2.02, "volume": 722231.7, "close_time": 1765814399999, "quote_volume": 1482758.8282, "trades": 14356, "taker_buy_base": 254980.1, "taker_buy_quote": 521511.4467 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 2.018, "high": 2.028, "low": 1.957, "close": 1.999, "volume": 610874.7, "close_time": 1765828799999, "quote_volume": 1214938.0804, "trades": 15562, "taker_buy_base": 243888.5, "taker_buy_quote": 485815.3618 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.999, "high": 2.031, "low": 1.982, "close": 2.026, "volume": 209296.9, "close_time": 1765843199999, "quote_volume": 419500.3579, "trades": 3357, "taker_buy_base": 124871.7, "taker_buy_quote": 250823.1392 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 2.026, "high": 2.026, "low": 1.972, "close": 1.99, "volume": 242245.2, "close_time": 1765857599999, "quote_volume": 484209.2466, "trades": 4278, "taker_buy_base": 99616.9, "taker_buy_quote": 199017.2283 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.991, "high": 1.995, "low": 1.957, "close": 1.975, "volume": 184230.5, "close_time": 1765871999999, "quote_volume": 364348.6873, "trades": 3061, "taker_buy_base": 75515.1, "taker_buy_quote": 149428.7266 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.975, "high": 2.017, "low": 1.974, "close": 2.01, "volume": 104165.7, "close_time": 1765886399999, "quote_volume": 207874.8404, "trades": 2890, "taker_buy_base": 48058.1, "taker_buy_quote": 95904.5479 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 2.01, "high": 2.033, "low": 1.966, "close": 1.989, "volume": 398858.5, "close_time": 1765900799999, "quote_volume": 796657.4602, "trades": 9484, "taker_buy_base": 196751.2, "taker_buy_quote": 393354.8094 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.989, "high": 2.039, "low": 1.983, "close": 2.027, "volume": 294028.9, "close_time": 1765915199999, "quote_volume": 593189.3351, "trades": 5112, "taker_buy_base": 152353.6, "taker_buy_quote": 307157.0143 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 2.027, "high": 2.041, "low": 2.012, "close": 2.04, "volume": 118851.8, "close_time": 1765929599999, "quote_volume": 241008.6192, "trades": 2385, "taker_buy_base": 56397.3, "taker_buy_quote": 114391.9086 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 2.039, "high": 2.053, "low": 2.014, "close": 2.035, "volume": 231912.9, "close_time": 1765943999999, "quote_volume": 471053.5081, "trades": 3696, "taker_buy_base": 133629.0, "taker_buy_quote": 271448.9369 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 2.034, "high": 2.038, "low": 2.002, "close": 2.011, "volume": 87987.8, "close_time": 1765958399999, "quote_volume": 177443.8863, "trades": 2295, "taker_buy_base": 43324.0, "taker_buy_quote": 87423.7676 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 2.01, "high": 2.01, "low": 1.959, "close": 1.974, "volume": 158709.3, "close_time": 1765972799999, "quote_volume": 313286.8008, "trades": 2305, "taker_buy_base": 71433.3, "taker_buy_quote": 141026.0768 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.974, "high": 2.059, "low": 1.945, "close": 1.978, "volume": 705351.8, "close_time": 1765987199999, "quote_volume": 1414249.8036, "trades": 10982, "taker_buy_base": 328141.6, "taker_buy_quote": 658007.724 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.976, "high": 1.994, "low": 1.843, "close": 1.876, "volume": 1014938.2, "close_time": 1766001599999, "quote_volume": 1928184.4873, "trades": 14453, "taker_buy_base": 467451.1, "taker_buy_quote": 887840.3149 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.876, "high": 1.892, "low": 1.812, "close": 1.831, "volume": 398182.4, "close_time": 1766015999999, "quote_volume": 730829.5157, "trades": 6667, "taker_buy_base": 204728.0, "taker_buy_quote": 375523.5618 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.832, "high": 1.843, "low": 1.774, "close": 1.798, "volume": 590736.5, "close_time": 1766030399999, "quote_volume": 1068149.2313, "trades": 9996, "taker_buy_base": 311624.5, "taker_buy_quote": 563417.8438 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.798, "high": 1.817, "low": 1.792, "close": 1.801, "volume": 155929.8, "close_time": 1766044799999, "quote_volume": 281532.4436, "trades": 2751, "taker_buy_base": 78564.5, "taker_buy_quote": 141890.8284 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.8, "high": 1.867, "low": 1.795, "close": 1.865, "volume": 714693.0, "close_time": 1766059199999, "quote_volume": 1308753.0459, "trades": 9649, "taker_buy_base": 415892.0, "taker_buy_quote": 759941.9 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.865, "high": 1.95, "low": 1.856, "close": 1.93, "volume": 615340.0, "close_time": 1766073599999, "quote_volume": 1171996.6891, "trades": 11954, "taker_buy_base": 349145.6, "taker_buy_quote": 664793.9523 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.929, "high": 1.929, "low": 1.744, "close": 1.754, "volume": 881455.5, "close_time": 1766087999999, "quote_volume": 1600130.6935, "trades": 13714, "taker_buy_base": 348589.9, "taker_buy_quote": 633082.5302 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.753, "high": 1.797, "low": 1.751, "close": 1.764, "volume": 310212.4, "close_time": 1766102399999, "quote_volume": 550590.0947, "trades": 4260, "taker_buy_base": 186577.0, "taker_buy_quote": 331256.005 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.763, "high": 1.8, "low": 1.727, "close": 1.785, "volume": 620455.0, "close_time": 1766116799999, "quote_volume": 1087853.8418, "trades": 8867, "taker_buy_base": 325177.6, "taker_buy_quote": 570769.185 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.785, "high": 1.81, "low": 1.747, "close": 1.804, "volume": 607263.5, "close_time": 1766131199999, "quote_volume": 1082885.8039, "trades": 6537, "taker_buy_base": 274479.0, "taker_buy_quote": 489662.1491 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.803, "high": 1.822, "low": 1.791, "close": 1.813, "volume": 312120.3, "close_time": 1766145599999, "quote_volume": 563129.6382, "trades": 4438, "taker_buy_base": 163834.5, "taker_buy_quote": 295660.3554 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.813, "high": 1.847, "low": 1.778, "close": 1.781, "volume": 830131.5, "close_time": 1766159999999, "quote_volume": 1499506.0793, "trades": 9291, "taker_buy_base": 332031.7, "taker_buy_quote": 600056.6078 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.782, "high": 1.83, "low": 1.759, "close": 1.81, "volume": 1044384.5, "close_time": 1766174399999, "quote_volume": 1868212.6505, "trades": 12704, "taker_buy_base": 630721.7, "taker_buy_quote": 1128872.9744 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.81, "high": 1.856, "low": 1.795, "close": 1.824, "volume": 704019.2, "close_time": 1766188799999, "quote_volume": 1285053.2418, "trades": 8761, "taker_buy_base": 293571.2, "taker_buy_quote": 536049.0044 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.824, "high": 1.902, "low": 1.818, "close": 1.859, "volume": 371367.5, "close_time": 1766203199999, "quote_volume": 692677.3374, "trades": 6599, "taker_buy_base": 196876.0, "taker_buy_quote": 367711.1135 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.859, "high": 1.896, "low": 1.846, "close": 1.893, "volume": 198948.0, "close_time": 1766217599999, "quote_volume": 371904.6153, "trades": 3127, "taker_buy_base": 116339.6, "taker_buy_quote": 217785.3859 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.893, "high": 1.961, "low": 1.884, "close": 1.946, "volume": 787080.5, "close_time": 1766231999999, "quote_volume": 1516656.8672, "trades": 14281, "taker_buy_base": 387020.5, "taker_buy_quote": 745744.2039 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.946, "high": 1.97, "low": 1.84, "close": 1.941, "volume": 1099348.3, "close_time": 1766246399999, "quote_volume": 2103993.0216, "trades": 15048, "taker_buy_base": 529757.7, "taker_buy_quote": 1014327.8412 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.941, "high": 1.96, "low": 1.915, "close": 1.917, "volume": 285857.6, "close_time": 1766260799999, "quote_volume": 552902.2141, "trades": 3900, "taker_buy_base": 133822.5, "taker_buy_quote": 258821.4108 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.916, "high": 1.926, "low": 1.904, "close": 1.923, "volume": 177810.1, "close_time": 1766275199999, "quote_volume": 340296.4669, "trades": 5096, "taker_buy_base": 72771.3, "taker_buy_quote": 139331.2195 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.923, "high": 1.923, "low": 1.883, "close": 1.902, "volume": 169427.1, "close_time": 1766289599999, "quote_volume": 321943.2359, "trades": 3711, "taker_buy_base": 69739.3, "taker_buy_quote": 132447.3459 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.901, "high": 1.925, "low": 1.883, "close": 1.922, "volume": 201187.2, "close_time": 1766303999999, "quote_volume": 382004.1543, "trades": 4211, "taker_buy_base": 105659.0, "taker_buy_quote": 200772.7284 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.921, "high": 1.942, "low": 1.907, "close": 1.917, "volume": 359720.9, "close_time": 1766318399999, "quote_volume": 693230.952, "trades": 6888, "taker_buy_base": 185312.6, "taker_buy_quote": 357108.217 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.918, "high": 1.924, "low": 1.847, "close": 1.874, "volume": 447965.4, "close_time": 1766332799999, "quote_volume": 844041.0628, "trades": 9648, "taker_buy_base": 215384.5, "taker_buy_quote": 405926.6641 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.874, "high": 1.896, "low": 1.856, "close": 1.894, "volume": 331618.5, "close_time": 1766347199999, "quote_volume": 622298.9592, "trades": 4497, "taker_buy_base": 164381.3, "taker_buy_quote": 308702.1216 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.894, "high": 1.901, "low": 1.87, "close": 1.887, "volume": 178614.0, "close_time": 1766361599999, "quote_volume": 337055.9796, "trades": 3160, "taker_buy_base": 84918.8, "taker_buy_quote": 160333.6777 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.886, "high": 1.925, "low": 1.824, "close": 1.867, "volume": 578565.4, "close_time": 1766375999999, "quote_volume": 1080889.9406, "trades": 7930, "taker_buy_base": 229792.4, "taker_buy_quote": 430389.7317 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.867, "high": 1.892, "low": 1.863, "close": 1.871, "volume": 271407.8, "close_time": 1766390399999, "quote_volume": 508140.9831, "trades": 2184, "taker_buy_base": 130211.6, "taker_buy_quote": 243746.2286 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.87, "high": 1.902, "low": 1.87, "close": 1.9, "volume": 231449.6, "close_time": 1766404799999, "quote_volume": 436876.4662, "trades": 3136, "taker_buy_base": 123993.3, "taker_buy_quote": 234117.8045 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.899, "high": 1.924, "low": 1.878, "close": 1.91, "volume": 475130.0, "close_time": 1766419199999, "quote_volume": 903546.0615, "trades": 7517, "taker_buy_base": 230549.2, "taker_buy_quote": 438927.9043 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.911, "high": 1.918, "low": 1.811, "close": 1.82, "volume": 368244.2, "close_time": 1766433599999, "quote_volume": 685398.0808, "trades": 5200, "taker_buy_base": 145392.1, "taker_buy_quote": 270495.5584 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.82, "high": 1.838, "low": 1.816, "close": 1.825, "volume": 183042.0, "close_time": 1766447999999, "quote_volume": 334513.1051, "trades": 3744, "taker_buy_base": 94105.9, "taker_buy_quote": 171994.5605 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.825, "high": 1.832, "low": 1.78, "close": 1.789, "volume": 336415.1, "close_time": 1766462399999, "quote_volume": 606860.6818, "trades": 7146, "taker_buy_base": 136647.0, "taker_buy_quote": 246582.7564 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.79, "high": 1.804, "low": 1.76, "close": 1.766, "volume": 458653.5, "close_time": 1766476799999, "quote_volume": 818691.0789, "trades": 9221, "taker_buy_base": 241039.3, "taker_buy_quote": 430291.0139 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.765, "high": 1.767, "low": 1.743, "close": 1.745, "volume": 418745.8, "close_time": 1766491199999, "quote_volume": 735013.416, "trades": 5836, "taker_buy_base": 187223.2, "taker_buy_quote": 328518.2486 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.744, "high": 1.744, "low": 1.686, "close": 1.701, "volume": 833320.0, "close_time": 1766505599999, "quote_volume": 1426012.2793, "trades": 11324, "taker_buy_base": 392004.6, "taker_buy_quote": 670941.2735 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.7, "high": 1.723, "low": 1.676, "close": 1.709, "volume": 528052.5, "close_time": 1766519999999, "quote_volume": 898518.4104, "trades": 6354, "taker_buy_base": 262797.2, "taker_buy_quote": 447086.251 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.71, "high": 1.712, "low": 1.671, "close": 1.69, "volume": 364946.9, "close_time": 1766534399999, "quote_volume": 616600.4169, "trades": 5112, "taker_buy_base": 177785.3, "taker_buy_quote": 300449.8422 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.69, "high": 1.723, "low": 1.676, "close": 1.679, "volume": 371225.2, "close_time": 1766548799999, "quote_volume": 628207.8219, "trades": 3748, "taker_buy_base": 129608.1, "taker_buy_quote": 219872.1789 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.68, "high": 1.689, "low": 1.655, "close": 1.679, "volume": 254347.2, "close_time": 1766563199999, "quote_volume": 424907.0679, "trades": 3389, "taker_buy_base": 101666.6, "taker_buy_quote": 169966.9177 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.679, "high": 1.709, "low": 1.677, "close": 1.702, "volume": 194518.6, "close_time": 1766577599999, "quote_volume": 329751.0394, "trades": 4644, "taker_buy_base": 97107.2, "taker_buy_quote": 164629.8183 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.703, "high": 1.718, "low": 1.672, "close": 1.718, "volume": 303828.0, "close_time": 1766591999999, "quote_volume": 515711.7945, "trades": 6135, "taker_buy_base": 146427.9, "taker_buy_quote": 248969.3347 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.717, "high": 1.76, "low": 1.717, "close": 1.74, "volume": 448433.4, "close_time": 1766606399999, "quote_volume": 780054.2438, "trades": 9408, "taker_buy_base": 222406.7, "taker_buy_quote": 386600.2579 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.74, "high": 1.755, "low": 1.728, "close": 1.749, "volume": 198214.9, "close_time": 1766620799999, "quote_volume": 345639.6388, "trades": 4112, "taker_buy_base": 128419.9, "taker_buy_quote": 224021.6487 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.75, "high": 1.765, "low": 1.735, "close": 1.764, "volume": 123670.8, "close_time": 1766635199999, "quote_volume": 216455.7219, "trades": 3478, "taker_buy_base": 67932.5, "taker_buy_quote": 119019.9225 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.764, "high": 1.79, "low": 1.755, "close": 1.777, "volume": 369240.8, "close_time": 1766649599999, "quote_volume": 656738.4531, "trades": 6851, "taker_buy_base": 238109.7, "taker_buy_quote": 423552.9638 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.777, "high": 1.781, "low": 1.72, "close": 1.747, "volume": 326686.5, "close_time": 1766663999999, "quote_volume": 570966.0876, "trades": 5333, "taker_buy_base": 214003.7, "taker_buy_quote": 374102.1199 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.746, "high": 1.783, "low": 1.739, "close": 1.754, "volume": 266557.7, "close_time": 1766678399999, "quote_volume": 469500.9144, "trades": 5320, "taker_buy_base": 137194.5, "taker_buy_quote": 241601.0335 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.753, "high": 1.773, "low": 1.739, "close": 1.771, "volume": 333733.1, "close_time": 1766692799999, "quote_volume": 586936.3632, "trades": 5306, "taker_buy_base": 114887.3, "taker_buy_quote": 202029.6755 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.771, "high": 1.774, "low": 1.706, "close": 1.713, "volume": 236762.2, "close_time": 1766707199999, "quote_volume": 411729.4814, "trades": 5093, "taker_buy_base": 90394.9, "taker_buy_quote": 157501.801 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.712, "high": 1.804, "low": 1.704, "close": 1.795, "volume": 533405.4, "close_time": 1766721599999, "quote_volume": 945591.6525, "trades": 10211, "taker_buy_base": 312789.2, "taker_buy_quote": 554606.0647 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.796, "high": 1.902, "low": 1.777, "close": 1.781, "volume": 1615546.9, "close_time": 1766735999999, "quote_volume": 2963055.6513, "trades": 30170, "taker_buy_base": 860784.1, "taker_buy_quote": 1582908.1691 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.781, "high": 1.794, "low": 1.767, "close": 1.777, "volume": 297212.2, "close_time": 1766750399999, "quote_volume": 527889.066, "trades": 4777, "taker_buy_base": 141079.8, "taker_buy_quote": 250644.9266 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.777, "high": 1.847, "low": 1.771, "close": 1.801, "volume": 1171837.4, "close_time": 1766764799999, "quote_volume": 2119074.1762, "trades": 11821, "taker_buy_base": 557847.1, "taker_buy_quote": 1008966.9783 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.802, "high": 1.818, "low": 1.78, "close": 1.814, "volume": 301023.9, "close_time": 1766779199999, "quote_volume": 542151.467, "trades": 4850, "taker_buy_base": 148127.4, "taker_buy_quote": 267138.4957 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.814, "high": 1.831, "low": 1.805, "close": 1.831, "volume": 159603.1, "close_time": 1766793599999, "quote_volume": 290204.5387, "trades": 2982, "taker_buy_base": 76789.2, "taker_buy_quote": 139581.2571 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.83, "high": 1.889, "low": 1.818, "close": 1.884, "volume": 523080.4, "close_time": 1766807999999, "quote_volume": 969381.2555, "trades": 8696, "taker_buy_base": 313508.3, "taker_buy_quote": 580730.2262 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.883, "high": 1.904, "low": 1.861, "close": 1.889, "volume": 393411.2, "close_time": 1766822399999, "quote_volume": 739318.0035, "trades": 6039, "taker_buy_base": 182556.3, "taker_buy_quote": 343206.5348 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.889, "high": 1.912, "low": 1.857, "close": 1.879, "volume": 355923.1, "close_time": 1766836799999, "quote_volume": 670565.2463, "trades": 6135, "taker_buy_base": 139782.8, "taker_buy_quote": 263806.9769 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.878, "high": 1.879, "low": 1.847, "close": 1.866, "volume": 252283.3, "close_time": 1766851199999, "quote_volume": 469317.3451, "trades": 3970, "taker_buy_base": 84944.0, "taker_buy_quote": 158075.3655 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.866, "high": 1.877, "low": 1.859, "close": 1.874, "volume": 106622.5, "close_time": 1766865599999, "quote_volume": 199233.1649, "trades": 2880, "taker_buy_base": 63537.7, "taker_buy_quote": 118776.8351 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.874, "high": 1.917, "low": 1.865, "close": 1.899, "volume": 223339.0, "close_time": 1766879999999, "quote_volume": 421478.6915, "trades": 4076, "taker_buy_base": 122799.6, "taker_buy_quote": 231888.615 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.9, "high": 1.906, "low": 1.877, "close": 1.902, "volume": 224260.3, "close_time": 1766894399999, "quote_volume": 423845.6323, "trades": 3932, "taker_buy_base": 138093.3, "taker_buy_quote": 260915.3991 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.902, "high": 1.91, "low": 1.888, "close": 1.889, "volume": 183155.3, "close_time": 1766908799999, "quote_volume": 348062.8699, "trades": 3282, "taker_buy_base": 83850.8, "taker_buy_quote": 159475.6616 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.89, "high": 1.894, "low": 1.874, "close": 1.885, "volume": 227539.9, "close_time": 1766923199999, "quote_volume": 428915.2697, "trades": 3533, "taker_buy_base": 91487.6, "taker_buy_quote": 172457.8691 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.885, "high": 1.915, "low": 1.873, "close": 1.904, "volume": 206913.2, "close_time": 1766937599999, "quote_volume": 392686.9915, "trades": 3593, "taker_buy_base": 105989.4, "taker_buy_quote": 201182.052 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.905, "high": 1.924, "low": 1.863, "close": 1.875, "volume": 387724.8, "close_time": 1766951999999, "quote_volume": 733140.5887, "trades": 6309, "taker_buy_base": 163849.5, "taker_buy_quote": 310114.4856 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.874, "high": 1.888, "low": 1.861, "close": 1.886, "volume": 206013.9, "close_time": 1766966399999, "quote_volume": 385859.5193, "trades": 3882, "taker_buy_base": 94494.8, "taker_buy_quote": 177070.1851 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.887, "high": 1.951, "low": 1.876, "close": 1.948, "volume": 466639.4, "close_time": 1766980799999, "quote_volume": 896701.0338, "trades": 6888, "taker_buy_base": 313992.5, "taker_buy_quote": 603798.6616 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.948, "high": 1.955, "low": 1.899, "close": 1.912, "volume": 344499.7, "close_time": 1766995199999, "quote_volume": 664754.1086, "trades": 6795, "taker_buy_base": 161963.4, "taker_buy_quote": 312601.7768 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.912, "high": 1.927, "low": 1.877, "close": 1.877, "volume": 427291.9, "close_time": 1767009599999, "quote_volume": 812103.5049, "trades": 6656, "taker_buy_base": 165058.2, "taker_buy_quote": 313240.9257 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.877, "high": 1.922, "low": 1.844, "close": 1.896, "volume": 763247.6, "close_time": 1767023999999, "quote_volume": 1432797.3458, "trades": 12066, "taker_buy_base": 358377.9, "taker_buy_quote": 672441.6917 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.894, "high": 1.901, "low": 1.867, "close": 1.877, "volume": 199645.4, "close_time": 1767038399999, "quote_volume": 375914.4399, "trades": 3873, "taker_buy_base": 99150.5, "taker_buy_quote": 186847.0304 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.877, "high": 1.886, "low": 1.86, "close": 1.866, "volume": 131755.2, "close_time": 1767052799999, "quote_volume": 246324.8092, "trades": 2964, "taker_buy_base": 71541.3, "taker_buy_quote": 133770.9319 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.866, "high": 1.881, "low": 1.841, "close": 1.861, "volume": 348824.7, "close_time": 1767067199999, "quote_volume": 647871.7494, "trades": 4522, "taker_buy_base": 84391.4, "taker_buy_quote": 157031.8114 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.861, "high": 1.861, "low": 1.84, "close": 1.85, "volume": 223321.7, "close_time": 1767081599999, "quote_volume": 413277.1868, "trades": 3792, "taker_buy_base": 141070.5, "taker_buy_quote": 261135.6911 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.85, "high": 1.89, "low": 1.849, "close": 1.865, "volume": 311753.4, "close_time": 1767095999999, "quote_volume": 582440.424, "trades": 9009, "taker_buy_base": 158694.8, "taker_buy_quote": 296561.8144 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.865, "high": 1.889, "low": 1.843, "close": 1.882, "volume": 485063.9, "close_time": 1767110399999, "quote_volume": 904529.7117, "trades": 10980, "taker_buy_base": 222972.3, "taker_buy_quote": 416192.9344 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.883, "high": 1.896, "low": 1.845, "close": 1.859, "volume": 446794.8, "close_time": 1767124799999, "quote_volume": 835656.1889, "trades": 9699, "taker_buy_base": 171424.4, "taker_buy_quote": 320529.5582 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.859, "high": 1.868, "low": 1.844, "close": 1.854, "volume": 104495.1, "close_time": 1767139199999, "quote_volume": 193870.5796, "trades": 3570, "taker_buy_base": 58117.5, "taker_buy_quote": 107868.8154 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.854, "high": 1.89, "low": 1.846, "close": 1.875, "volume": 279230.7, "close_time": 1767153599999, "quote_volume": 522736.1539, "trades": 4265, "taker_buy_base": 117954.2, "taker_buy_quote": 221017.4656 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.876, "high": 1.905, "low": 1.873, "close": 1.905, "volume": 246167.0, "close_time": 1767167999999, "quote_volume": 465381.3079, "trades": 3396, "taker_buy_base": 117753.1, "taker_buy_quote": 222698.8876 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.904, "high": 1.936, "low": 1.9, "close": 1.934, "volume": 367384.0, "close_time": 1767182399999, "quote_volume": 705430.1768, "trades": 5916, "taker_buy_base": 181261.8, "taker_buy_quote": 348272.4152 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.933, "high": 1.952, "low": 1.88, "close": 1.886, "volume": 760368.5, "close_time": 1767196799999, "quote_volume": 1458323.9747, "trades": 10810, "taker_buy_base": 357110.9, "taker_buy_quote": 686586.0969 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.887, "high": 1.897, "low": 1.851, "close": 1.872, "volume": 368571.9, "close_time": 1767211199999, "quote_volume": 689121.0619, "trades": 6062, "taker_buy_base": 175641.6, "taker_buy_quote": 328462.1298 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.872, "high": 1.904, "low": 1.86, "close": 1.883, "volume": 273987.8, "close_time": 1767225599999, "quote_volume": 516915.5522, "trades": 3892, "taker_buy_base": 128355.2, "taker_buy_quote": 242209.2621 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.883, "high": 1.9, "low": 1.879, "close": 1.891, "volume": 289291.6, "close_time": 1767239999999, "quote_volume": 546522.1953, "trades": 3494, "taker_buy_base": 175878.3, "taker_buy_quote": 332296.2097 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.89, "high": 1.944, "low": 1.873, "close": 1.904, "volume": 539371.9, "close_time": 1767254399999, "quote_volume": 1035693.5448, "trades": 10965, "taker_buy_base": 297839.0, "taker_buy_quote": 572720.8116 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.904, "high": 1.965, "low": 1.904, "close": 1.958, "volume": 366374.0, "close_time": 1767268799999, "quote_volume": 712495.5978, "trades": 6289, "taker_buy_base": 200488.9, "taker_buy_quote": 389758.7683 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.958, "high": 1.959, "low": 1.931, "close": 1.944, "volume": 442239.1, "close_time": 1767283199999, "quote_volume": 859739.7562, "trades": 6607, "taker_buy_base": 198821.0, "taker_buy_quote": 386549.0749 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.944, "high": 2.009, "low": 1.934, "close": 2.006, "volume": 492882.7, "close_time": 1767297599999, "quote_volume": 972962.0466, "trades": 8088, "taker_buy_base": 264510.4, "taker_buy_quote": 522475.9241 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 2.007, "high": 2.05, "low": 1.997, "close": 2.032, "volume": 335783.8, "close_time": 1767311999999, "quote_volume": 677598.4582, "trades": 5384, "taker_buy_base": 174156.7, "taker_buy_quote": 351774.4763 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 2.032, "high": 2.076, "low": 2.023, "close": 2.067, "volume": 279864.1, "close_time": 1767326399999, "quote_volume": 571164.9089, "trades": 4929, "taker_buy_base": 176977.1, "taker_buy_quote": 361409.9602 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 2.068, "high": 2.074, "low": 2.039, "close": 2.045, "volume": 221403.0, "close_time": 1767340799999, "quote_volume": 454877.9492, "trades": 4079, "taker_buy_base": 113899.7, "taker_buy_quote": 234044.5305 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 2.045, "high": 2.147, "low": 2.043, "close": 2.09, "volume": 698412.4, "close_time": 1767355199999, "quote_volume": 1469226.4357, "trades": 12676, "taker_buy_base": 291300.7, "taker_buy_quote": 612120.9599 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 2.09, "high": 2.153, "low": 2.083, "close": 2.118, "volume": 735782.7, "close_time": 1767369599999, "quote_volume": 1563040.1316, "trades": 13245, "taker_buy_base": 370977.3, "taker_buy_quote": 788290.1234 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 2.118, "high": 2.195, "low": 2.112, "close": 2.195, "volume": 722753.0, "close_time": 1767383999999, "quote_volume": 1565224.2345, "trades": 12580, "taker_buy_base": 414531.3, "taker_buy_quote": 898545.4119 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 2.194, "high": 2.216, "low": 2.17, "close": 2.186, "volume": 509870.7, "close_time": 1767398399999, "quote_volume": 1116527.7274, "trades": 6837, "taker_buy_base": 201939.2, "taker_buy_quote": 442525.1787 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.185, "high": 2.252, "low": 2.184, "close": 2.241, "volume": 421715.0, "close_time": 1767412799999, "quote_volume": 937403.4816, "trades": 6876, "taker_buy_base": 231591.4, "taker_buy_quote": 514964.5589 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 2.241, "high": 2.257, "low": 2.13, "close": 2.142, "volume": 477142.8, "close_time": 1767427199999, "quote_volume": 1045321.5506, "trades": 7707, "taker_buy_base": 204297.2, "taker_buy_quote": 447525.3989 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 2.142, "high": 2.202, "low": 2.134, "close": 2.177, "volume": 299316.2, "close_time": 1767441599999, "quote_volume": 648307.4836, "trades": 5597, "taker_buy_base": 157181.9, "taker_buy_quote": 340735.4221 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 2.177, "high": 2.196, "low": 2.167, "close": 2.184, "volume": 332141.5, "close_time": 1767455999999, "quote_volume": 725229.6202, "trades": 4023, "taker_buy_base": 186033.0, "taker_buy_quote": 406405.8367 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 2.184, "high": 2.237, "low": 2.182, "close": 2.229, "volume": 308306.0, "close_time": 1767470399999, "quote_volume": 680093.8499, "trades": 5871, "taker_buy_base": 206733.2, "taker_buy_quote": 455717.8892 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 2.229, "high": 2.232, "low": 2.198, "close": 2.217, "volume": 201561.2, "close_time": 1767484799999, "quote_volume": 446439.347, "trades": 3824, "taker_buy_base": 83599.2, "taker_buy_quote": 185300.372 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 2.216, "high": 2.245, "low": 2.203, "close": 2.214, "volume": 349097.1, "close_time": 1767499199999, "quote_volume": 774736.3379, "trades": 5054, "taker_buy_base": 220774.7, "taker_buy_quote": 489503.9059 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 2.214, "high": 2.224, "low": 2.176, "close": 2.198, "volume": 184060.0, "close_time": 1767513599999, "quote_volume": 405114.7292, "trades": 5094, "taker_buy_base": 87183.8, "taker_buy_quote": 191863.6392 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 2.198, "high": 2.227, "low": 2.15, "close": 2.226, "volume": 416650.6, "close_time": 1767527999999, "quote_volume": 910572.4294, "trades": 8686, "taker_buy_base": 194964.7, "taker_buy_quote": 426870.9172 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 2.225, "high": 2.232, "low": 2.197, "close": 2.223, "volume": 315184.8, "close_time": 1767542399999, "quote_volume": 697971.8292, "trades": 5775, "taker_buy_base": 168912.4, "taker_buy_quote": 374218.6843 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 2.223, "high": 2.268, "low": 2.18, "close": 2.194, "volume": 338593.8, "close_time": 1767556799999, "quote_volume": 753771.5829, "trades": 7795, "taker_buy_base": 170183.0, "taker_buy_quote": 379620.9702 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 2.194, "high": 2.224, "low": 2.19, "close": 2.205, "volume": 137314.7, "close_time": 1767571199999, "quote_volume": 302928.5598, "trades": 3538, "taker_buy_base": 70495.2, "taker_buy_quote": 155536.5405 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.204, "high": 2.263, "low": 2.194, "close": 2.22, "volume": 368058.6, "close_time": 1767585599999, "quote_volume": 821520.2381, "trades": 7462, "taker_buy_base": 209637.0, "taker_buy_quote": 468001.7173 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 2.22, "high": 2.221, "low": 2.161, "close": 2.2, "volume": 240727.5, "close_time": 1767599999999, "quote_volume": 526402.6258, "trades": 4435, "taker_buy_base": 89193.3, "taker_buy_quote": 195225.9504 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 2.2, "high": 2.217, "low": 2.15, "close": 2.204, "volume": 404532.3, "close_time": 1767614399999, "quote_volume": 881111.5577, "trades": 9833, "taker_buy_base": 188120.9, "taker_buy_quote": 410435.5736 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 2.203, "high": 2.247, "low": 2.169, "close": 2.243, "volume": 365373.9, "close_time": 1767628799999, "quote_volume": 806504.565, "trades": 8138, "taker_buy_base": 170160.2, "taker_buy_quote": 375955.5885 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 2.242, "high": 2.336, "low": 2.202, "close": 2.313, "volume": 664200.9, "close_time": 1767643199999, "quote_volume": 1515794.0164, "trades": 11170, "taker_buy_base": 363676.2, "taker_buy_quote": 832456.0825 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 2.313, "high": 2.36, "low": 2.297, "close": 2.34, "volume": 489095.6, "close_time": 1767657599999, "quote_volume": 1136150.0635, "trades": 8755, "taker_buy_base": 231679.8, "taker_buy_quote": 538853.558 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.34, "high": 2.36, "low": 2.301, "close": 2.33, "volume": 279987.7, "close_time": 1767671999999, "quote_volume": 651338.3856, "trades": 6909, "taker_buy_base": 141319.9, "taker_buy_quote": 329031.1823 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 2.329, "high": 2.36, "low": 2.276, "close": 2.278, "volume": 283486.3, "close_time": 1767686399999, "quote_volume": 657293.5502, "trades": 6869, "taker_buy_base": 137419.1, "taker_buy_quote": 319463.9248 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 2.278, "high": 2.324, "low": 2.273, "close": 2.313, "volume": 440010.5, "close_time": 1767700799999, "quote_volume": 1006753.9231, "trades": 5688, "taker_buy_base": 161581.5, "taker_buy_quote": 370425.3263 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 2.313, "high": 2.387, "low": 2.303, "close": 2.325, "volume": 684444.6, "close_time": 1767715199999, "quote_volume": 1605283.8454, "trades": 13716, "taker_buy_base": 326834.2, "taker_buy_quote": 767082.7284 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 2.324, "high": 2.328, "low": 2.199, "close": 2.26, "volume": 921613.0, "close_time": 1767729599999, "quote_volume": 2081668.7019, "trades": 22412, "taker_buy_base": 456237.8, "taker_buy_quote": 1030924.508 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 2.26, "high": 2.34, "low": 2.26, "close": 2.333, "volume": 260085.7, "close_time": 1767743999999, "quote_volume": 600008.8457, "trades": 6369, "taker_buy_base": 151457.3, "taker_buy_quote": 349312.1822 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.332, "high": 2.332, "low": 2.244, "close": 2.265, "volume": 223141.3, "close_time": 1767758399999, "quote_volume": 507741.5085, "trades": 5806, "taker_buy_base": 101336.7, "taker_buy_quote": 230615.2121 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 2.266, "high": 2.277, "low": 2.235, "close": 2.274, "volume": 239921.3, "close_time": 1767772799999, "quote_volume": 539767.6792, "trades": 4424, "taker_buy_base": 126188.8, "taker_buy_quote": 284063.7726 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 2.275, "high": 2.281, "low": 2.216, "close": 2.253, "volume": 209194.5, "close_time": 1767787199999, "quote_volume": 469394.8954, "trades": 6101, "taker_buy_base": 113132.2, "taker_buy_quote": 253930.2198 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 2.253, "high": 2.255, "low": 2.135, "close": 2.162, "volume": 639734.1, "close_time": 1767801599999, "quote_volume": 1392933.5128, "trades": 12506, "taker_buy_base": 263974.9, "taker_buy_quote": 574573.2505 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 2.161, "high": 2.188, "low": 2.144, "close": 2.183, "volume": 242992.5, "close_time": 1767815999999, "quote_volume": 526475.5143, "trades": 6077, "taker_buy_base": 129903.9, "taker_buy_quote": 281506.0342 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 2.183, "high": 2.189, "low": 2.151, "close": 2.178, "volume": 125169.9, "close_time": 1767830399999, "quote_volume": 271604.0151, "trades": 3761, "taker_buy_base": 63755.7, "taker_buy_quote": 138310.5939 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.178, "high": 2.204, "low": 2.154, "close": 2.159, "volume": 258923.1, "close_time": 1767844799999, "quote_volume": 565950.3346, "trades": 5692, "taker_buy_base": 99179.5, "taker_buy_quote": 216943.919 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 2.159, "high": 2.181, "low": 2.106, "close": 2.142, "volume": 308622.2, "close_time": 1767859199999, "quote_volume": 661351.897, "trades": 5940, "taker_buy_base": 120467.7, "taker_buy_quote": 258164.2257 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 2.143, "high": 2.158, "low": 2.084, "close": 2.102, "volume": 588121.6, "close_time": 1767873599999, "quote_volume": 1239603.3987, "trades": 8473, "taker_buy_base": 296610.3, "taker_buy_quote": 625462.0944 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 2.103, "high": 2.181, "low": 2.068, "close": 2.176, "volume": 527923.6, "close_time": 1767887999999, "quote_volume": 1113696.0717, "trades": 11443, "taker_buy_base": 255599.0, "taker_buy_quote": 540963.6979 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 2.176, "high": 2.187, "low": 2.124, "close": 2.13, "volume": 342655.6, "close_time": 1767902399999, "quote_volume": 740698.9799, "trades": 7331, "taker_buy_base": 172608.4, "taker_buy_quote": 373157.4975 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 2.13, "high": 2.136, "low": 2.1, "close": 2.107, "volume": 470705.8, "close_time": 1767916799999, "quote_volume": 996621.2306, "trades": 4719, "taker_buy_base": 349771.9, "taker_buy_quote": 740574.3149 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.107, "high": 2.137, "low": 2.046, "close": 2.083, "volume": 484719.0, "close_time": 1767931199999, "quote_volume": 1014966.4512, "trades": 10098, "taker_buy_base": 240435.0, "taker_buy_quote": 504682.6957 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 2.082, "high": 2.093, "low": 2.064, "close": 2.079, "volume": 166088.8, "close_time": 1767945599999, "quote_volume": 345127.3457, "trades": 2932, "taker_buy_base": 91019.9, "taker_buy_quote": 189231.4331 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 2.08, "high": 2.084, "low": 2.038, "close": 2.049, "volume": 198747.6, "close_time": 1767959999999, "quote_volume": 409415.2447, "trades": 3954, "taker_buy_base": 76776.0, "taker_buy_quote": 158159.345 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 2.049, "high": 2.132, "low": 2.029, "close": 2.106, "volume": 508092.6, "close_time": 1767974399999, "quote_volume": 1054124.1777, "trades": 10922, "taker_buy_base": 267846.5, "taker_buy_quote": 556256.5428 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 2.107, "high": 2.161, "low": 2.051, "close": 2.062, "volume": 398886.3, "close_time": 1767988799999, "quote_volume": 843663.4315, "trades": 9260, "taker_buy_base": 195473.1, "taker_buy_quote": 413629.8528 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 2.062, "high": 2.106, "low": 2.059, "close": 2.092, "volume": 181900.5, "close_time": 1768003199999, "quote_volume": 379366.411, "trades": 3657, "taker_buy_base": 111735.8, "taker_buy_quote": 233095.2287 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.092, "high": 2.095, "low": 2.071, "close": 2.073, "volume": 92858.9, "close_time": 1768017599999, "quote_volume": 193195.9705, "trades": 2502, "taker_buy_base": 40892.1, "taker_buy_quote": 85108.4758 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 2.075, "high": 2.076, "low": 2.054, "close": 2.074, "volume": 86591.1, "close_time": 1768031999999, "quote_volume": 179107.3118, "trades": 2220, "taker_buy_base": 40572.3, "taker_buy_quote": 83921.5519 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 2.074, "high": 2.093, "low": 2.065, "close": 2.093, "volume": 159521.2, "close_time": 1768046399999, "quote_volume": 331821.1025, "trades": 2612, "taker_buy_base": 87116.5, "taker_buy_quote": 181402.5485 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 2.093, "high": 2.104, "low": 2.076, "close": 2.084, "volume": 129595.3, "close_time": 1768060799999, "quote_volume": 270704.0755, "trades": 2326, "taker_buy_base": 62063.8, "taker_buy_quote": 129583.4163 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 2.084, "high": 2.085, "low": 2.055, "close": 2.083, "volume": 104795.1, "close_time": 1768075199999, "quote_volume": 217131.7947, "trades": 2581, "taker_buy_base": 51357.3, "taker_buy_quote": 106445.3558 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 2.084, "high": 2.089, "low": 2.051, "close": 2.066, "volume": 80896.9, "close_time": 1768089599999, "quote_volume": 167665.7653, "trades": 1656, "taker_buy_base": 36644.9, "taker_buy_quote": 75962.2465 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.066, "high": 2.111, "low": 2.063, "close": 2.105, "volume": 112525.0, "close_time": 1768103999999, "quote_volume": 235296.3709, "trades": 2523, "taker_buy_base": 60837.8, "taker_buy_quote": 127233.0921 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 2.106, "high": 2.158, "low": 2.09, "close": 2.149, "volume": 244347.4, "close_time": 1768118399999, "quote_volume": 519636.2597, "trades": 5006, "taker_buy_base": 134869.0, "taker_buy_quote": 287235.7193 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 2.148, "high": 2.176, "low": 2.133, "close": 2.136, "volume": 341953.7, "close_time": 1768132799999, "quote_volume": 735932.4436, "trades": 5105, "taker_buy_base": 156832.5, "taker_buy_quote": 337421.6895 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 2.137, "high": 2.155, "low": 2.105, "close": 2.12, "volume": 254753.3, "close_time": 1768147199999, "quote_volume": 543708.0653, "trades": 4483, "taker_buy_base": 115044.4, "taker_buy_quote": 245682.3944 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 2.12, "high": 2.215, "low": 2.117, "close": 2.204, "volume": 506016.3, "close_time": 1768161599999, "quote_volume": 1099009.3752, "trades": 12831, "taker_buy_base": 286872.0, "taker_buy_quote": 623702.8772 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 2.203, "high": 2.212, "low": 2.157, "close": 2.2, "volume": 783156.2, "close_time": 1768175999999, "quote_volume": 1714965.092, "trades": 22498, "taker_buy_base": 404240.7, "taker_buy_quote": 885609.8382 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.201, "high": 2.232, "low": 2.144, "close": 2.182, "volume": 675707.0, "close_time": 1768190399999, "quote_volume": 1484988.7915, "trades": 14757, "taker_buy_base": 323634.1, "taker_buy_quote": 710842.0514 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 2.182, "high": 2.242, "low": 2.168, "close": 2.171, "volume": 589860.8, "close_time": 1768204799999, "quote_volume": 1305155.9009, "trades": 8936, "taker_buy_base": 293127.4, "taker_buy_quote": 648360.6013 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 2.17, "high": 2.18, "low": 2.121, "close": 2.147, "volume": 331659.3, "close_time": 1768219199999, "quote_volume": 711568.9574, "trades": 6373, "taker_buy_base": 181530.3, "taker_buy_quote": 389527.7088 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 2.146, "high": 2.174, "low": 2.102, "close": 2.161, "volume": 260279.2, "close_time": 1768233599999, "quote_volume": 558388.1578, "trades": 6275, "taker_buy_base": 114815.3, "taker_buy_quote": 246378.3431 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 2.16, "high": 2.182, "low": 2.123, "close": 2.147, "volume": 208986.1, "close_time": 1768247999999, "quote_volume": 449466.022, "trades": 6336, "taker_buy_base": 92349.4, "taker_buy_quote": 198732.7835 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 2.148, "high": 2.162, "low": 2.095, "close": 2.115, "volume": 221039.8, "close_time": 1768262399999, "quote_volume": 467311.9074, "trades": 3672, "taker_buy_base": 99928.5, "taker_buy_quote": 211443.2252 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.114, "high": 2.141, "low": 2.112, "close": 2.129, "volume": 136471.1, "close_time": 1768276799999, "quote_volume": 290046.1893, "trades": 3987, "taker_buy_base": 87095.3, "taker_buy_quote": 185139.4183 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 2.13, "high": 2.182, "low": 2.13, "close": 2.159, "volume": 185423.7, "close_time": 1768291199999, "quote_volume": 400538.1912, "trades": 5769, "taker_buy_base": 91753.1, "taker_buy_quote": 198175.9176 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 2.159, "high": 2.187, "low": 2.156, "close": 2.186, "volume": 146652.5, "close_time": 1768305599999, "quote_volume": 318711.6514, "trades": 2899, "taker_buy_base": 86406.8, "taker_buy_quote": 187846.6691 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 2.187, "high": 2.22, "low": 2.173, "close": 2.216, "volume": 463945.3, "close_time": 1768319999999, "quote_volume": 1019985.4279, "trades": 12657, "taker_buy_base": 205388.4, "taker_buy_quote": 451609.142 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 2.217, "high": 2.233, "low": 2.192, "close": 2.214, "volume": 401781.6, "close_time": 1768334399999, "quote_volume": 888315.637, "trades": 9595, "taker_buy_base": 157516.2, "taker_buy_quote": 348539.9647 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 2.214, "high": 2.3, "low": 2.197, "close": 2.255, "volume": 665776.4, "close_time": 1768348799999, "quote_volume": 1502127.2942, "trades": 15427, "taker_buy_base": 302371.3, "taker_buy_quote": 682568.1881 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.256, "high": 2.281, "low": 2.238, "close": 2.28, "volume": 316383.6, "close_time": 1768363199999, "quote_volume": 716002.2661, "trades": 6745, "taker_buy_base": 176209.1, "taker_buy_quote": 399113.9117 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 2.28, "high": 2.281, "low": 2.24, "close": 2.255, "volume": 322060.3, "close_time": 1768377599999, "quote_volume": 728125.4178, "trades": 5491, "taker_buy_base": 143320.2, "taker_buy_quote": 324039.3771 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 2.255, "high": 2.295, "low": 2.235, "close": 2.241, "volume": 322087.0, "close_time": 1768391999999, "quote_volume": 731248.2531, "trades": 6704, "taker_buy_base": 124713.9, "taker_buy_quote": 283007.2711 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 2.241, "high": 2.3, "low": 2.227, "close": 2.286, "volume": 399026.9, "close_time": 1768406399999, "quote_volume": 903950.9021, "trades": 10033, "taker_buy_base": 202813.0, "taker_buy_quote": 459531.7555 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 2.287, "high": 2.332, "low": 2.242, "close": 2.287, "volume": 511744.0, "close_time": 1768420799999, "quote_volume": 1174375.2231, "trades": 12651, "taker_buy_base": 255274.9, "taker_buy_quote": 585433.1627 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 2.286, "high": 2.314, "low": 2.241, "close": 2.245, "volume": 247507.7, "close_time": 1768435199999, "quote_volume": 562935.494, "trades": 5390, "taker_buy_base": 110255.7, "taker_buy_quote": 250715.7568 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.245, "high": 2.249, "low": 2.166, "close": 2.174, "volume": 443880.3, "close_time": 1768449599999, "quote_volume": 981641.2289, "trades": 7506, "taker_buy_base": 232269.8, "taker_buy_quote": 514325.615 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 2.173, "high": 2.221, "low": 2.171, "close": 2.211, "volume": 155588.2, "close_time": 1768463999999, "quote_volume": 341709.1604, "trades": 3882, "taker_buy_base": 66025.2, "taker_buy_quote": 145018.3008 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 2.211, "high": 2.239, "low": 2.191, "close": 2.192, "volume": 174990.0, "close_time": 1768478399999, "quote_volume": 387152.6773, "trades": 3497, "taker_buy_base": 85210.7, "taker_buy_quote": 188529.8214 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 2.192, "high": 2.2, "low": 2.098, "close": 2.135, "volume": 723885.6, "close_time": 1768492799999, "quote_volume": 1566382.9095, "trades": 13339, "taker_buy_base": 332290.4, "taker_buy_quote": 719275.8429 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 2.134, "high": 2.155, "low": 2.087, "close": 2.105, "volume": 416819.6, "close_time": 1768507199999, "quote_volume": 885704.7136, "trades": 8692, "taker_buy_base": 210917.8, "taker_buy_quote": 448776.8893 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 2.104, "high": 2.121, "low": 2.081, "close": 2.12, "volume": 135952.6, "close_time": 1768521599999, "quote_volume": 285693.5225, "trades": 2417, "taker_buy_base": 65369.5, "taker_buy_quote": 137373.0591 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.119, "high": 2.142, "low": 2.104, "close": 2.127, "volume": 118312.6, "close_time": 1768535999999, "quote_volume": 251061.2301, "trades": 3325, "taker_buy_base": 62975.8, "taker_buy_quote": 133735.2443 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 2.126, "high": 2.148, "low": 2.104, "close": 2.141, "volume": 93305.4, "close_time": 1768550399999, "quote_volume": 198562.893, "trades": 2363, "taker_buy_base": 42150.3, "taker_buy_quote": 89742.7031 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 2.141, "high": 2.155, "low": 2.123, "close": 2.128, "volume": 123351.4, "close_time": 1768564799999, "quote_volume": 263966.5634, "trades": 2879, "taker_buy_base": 54553.1, "taker_buy_quote": 116917.7651 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 2.129, "high": 2.137, "low": 2.06, "close": 2.077, "volume": 234026.9, "close_time": 1768579199999, "quote_volume": 492016.0043, "trades": 6131, "taker_buy_base": 101590.3, "taker_buy_quote": 213827.4383 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 2.076, "high": 2.114, "low": 2.073, "close": 2.095, "volume": 178790.1, "close_time": 1768593599999, "quote_volume": 374368.3308, "trades": 3915, "taker_buy_base": 98093.9, "taker_buy_quote": 205492.2615 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 2.095, "high": 2.145, "low": 2.088, "close": 2.125, "volume": 233667.2, "close_time": 1768607999999, "quote_volume": 496890.7208, "trades": 4035, "taker_buy_base": 106729.5, "taker_buy_quote": 226973.5563 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.125, "high": 2.136, "low": 2.116, "close": 2.127, "volume": 107560.7, "close_time": 1768622399999, "quote_volume": 228599.0309, "trades": 2312, "taker_buy_base": 42163.4, "taker_buy_quote": 89637.5951 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 2.126, "high": 2.129, "low": 2.114, "close": 2.117, "volume": 51140.2, "close_time": 1768636799999, "quote_volume": 108464.1094, "trades": 1305, "taker_buy_base": 22578.5, "taker_buy_quote": 47892.526 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 2.118, "high": 2.126, "low": 2.106, "close": 2.107, "volume": 147444.2, "close_time": 1768651199999, "quote_volume": 312369.1037, "trades": 1851, "taker_buy_base": 83122.9, "taker_buy_quote": 176097.9377 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 2.106, "high": 2.137, "low": 2.1, "close": 2.137, "volume": 159779.9, "close_time": 1768665599999, "quote_volume": 338223.2233, "trades": 2757, "taker_buy_base": 89478.8, "taker_buy_quote": 189542.3963 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.136, "high": 2.139, "low": 2.108, "close": 2.124, "volume": 158422.4, "close_time": 1768679999999, "quote_volume": 336616.5052, "trades": 2432, "taker_buy_base": 51399.1, "taker_buy_quote": 109066.5918 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 2.125, "high": 2.128, "low": 2.096, "close": 2.106, "volume": 58461.9, "close_time": 1768694399999, "quote_volume": 123512.2023, "trades": 1020, "taker_buy_base": 34870.7, "taker_buy_quote": 73625.555 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.106, "high": 2.118, "low": 2.081, "close": 2.095, "volume": 72063.2, "close_time": 1768708799999, "quote_volume": 150878.0733, "trades": 1681, "taker_buy_base": 33479.4, "taker_buy_quote": 70138.069 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.094, "high": 2.096, "low": 2.077, "close": 2.086, "volume": 72041.2, "close_time": 1768723199999, "quote_volume": 150336.18, "trades": 1460, "taker_buy_base": 37591.4, "taker_buy_quote": 78474.4471 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.086, "high": 2.111, "low": 2.082, "close": 2.108, "volume": 32175.0, "close_time": 1768737599999, "quote_volume": 67477.6822, "trades": 800, "taker_buy_base": 14171.4, "taker_buy_quote": 29706.3006 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 2.107, "high": 2.132, "low": 2.101, "close": 2.11, "volume": 144388.9, "close_time": 1768751999999, "quote_volume": 306057.1725, "trades": 3381, "taker_buy_base": 79469.3, "taker_buy_quote": 168491.5292 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 2.11, "high": 2.123, "low": 2.086, "close": 2.093, "volume": 253223.9, "close_time": 1768766399999, "quote_volume": 532089.1867, "trades": 3726, "taker_buy_base": 93608.2, "taker_buy_quote": 196645.2839 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 2.094, "high": 2.105, "low": 1.973, "close": 1.976, "volume": 434296.3, "close_time": 1768780799999, "quote_volume": 884026.7672, "trades": 7600, "taker_buy_base": 217550.6, "taker_buy_quote": 443571.4123 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.975, "high": 1.975, "low": 1.78, "close": 1.884, "volume": 2051804.5, "close_time": 1768795199999, "quote_volume": 3854054.5254, "trades": 34965, "taker_buy_base": 1144736.1, "taker_buy_quote": 2149367.9874 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.883, "high": 1.895, "low": 1.861, "close": 1.872, "volume": 544921.2, "close_time": 1768809599999, "quote_volume": 1020110.6268, "trades": 6385, "taker_buy_base": 232688.4, "taker_buy_quote": 435983.8841 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.872, "high": 1.897, "low": 1.861, "close": 1.892, "volume": 376484.6, "close_time": 1768823999999, "quote_volume": 706933.2322, "trades": 5591, "taker_buy_base": 191182.2, "taker_buy_quote": 359463.8771 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.891, "high": 1.922, "low": 1.878, "close": 1.918, "volume": 337964.9, "close_time": 1768838399999, "quote_volume": 643500.393, "trades": 6229, "taker_buy_base": 201537.9, "taker_buy_quote": 383728.1468 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.918, "high": 1.979, "low": 1.914, "close": 1.971, "volume": 427938.2, "close_time": 1768852799999, "quote_volume": 835117.7401, "trades": 7895, "taker_buy_base": 248583.0, "taker_buy_quote": 485110.1366 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.971, "high": 1.983, "low": 1.909, "close": 1.954, "volume": 267607.1, "close_time": 1768867199999, "quote_volume": 520997.4378, "trades": 5625, "taker_buy_base": 125205.5, "taker_buy_quote": 244049.5868 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.953, "high": 2.072, "low": 1.943, "close": 2.048, "volume": 1035785.3, "close_time": 1768881599999, "quote_volume": 2088518.06, "trades": 18640, "taker_buy_base": 553685.8, "taker_buy_quote": 1114826.028 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 2.046, "high": 2.085, "low": 1.969, "close": 1.974, "volume": 1443557.0, "close_time": 1768895999999, "quote_volume": 2936991.7069, "trades": 24023, "taker_buy_base": 755023.0, "taker_buy_quote": 1536934.6252 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.974, "high": 1.976, "low": 1.878, "close": 1.879, "volume": 1691107.3, "close_time": 1768910399999, "quote_volume": 3224095.1646, "trades": 22627, "taker_buy_base": 729731.5, "taker_buy_quote": 1389665.8999 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.879, "high": 1.963, "low": 1.879, "close": 1.916, "volume": 1649929.8, "close_time": 1768924799999, "quote_volume": 3170471.407, "trades": 32773, "taker_buy_base": 890220.0, "taker_buy_quote": 1712178.8107 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.916, "high": 1.925, "low": 1.845, "close": 1.881, "volume": 1194962.6, "close_time": 1768939199999, "quote_volume": 2234290.4034, "trades": 18586, "taker_buy_base": 653877.7, "taker_buy_quote": 1223172.848 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.881, "high": 1.954, "low": 1.872, "close": 1.937, "volume": 1034889.3, "close_time": 1768953599999, "quote_volume": 1988207.278, "trades": 20519, "taker_buy_base": 562033.6, "taker_buy_quote": 1079308.8447 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.936, "high": 1.955, "low": 1.884, "close": 1.916, "volume": 705892.0, "close_time": 1768967999999, "quote_volume": 1355145.5554, "trades": 16305, "taker_buy_base": 347212.9, "taker_buy_quote": 667140.0479 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.915, "high": 1.956, "low": 1.912, "close": 1.918, "volume": 646941.7, "close_time": 1768982399999, "quote_volume": 1250325.3158, "trades": 14964, "taker_buy_base": 321030.2, "taker_buy_quote": 620689.2928 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.916, "high": 2.032, "low": 1.901, "close": 2.016, "volume": 838639.3, "close_time": 1768996799999, "quote_volume": 1653862.8504, "trades": 16499, "taker_buy_base": 450342.9, "taker_buy_quote": 889220.4299 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 2.015, "high": 2.128, "low": 1.944, "close": 2.073, "volume": 2259632.3, "close_time": 1769011199999, "quote_volume": 4595807.9115, "trades": 44193, "taker_buy_base": 1103221.8, "taker_buy_quote": 2245184.6285 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 2.073, "high": 2.169, "low": 1.943, "close": 2.163, "volume": 1977704.9, "close_time": 1769025599999, "quote_volume": 4035430.9697, "trades": 36907, "taker_buy_base": 1009412.1, "taker_buy_quote": 2066346.4134 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 2.163, "high": 2.169, "low": 2.051, "close": 2.06, "volume": 716663.5, "close_time": 1769039999999, "quote_volume": 1520036.5129, "trades": 13823, "taker_buy_base": 336519.1, "taker_buy_quote": 712981.2288 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 2.061, "high": 2.149, "low": 2.061, "close": 2.138, "volume": 724428.3, "close_time": 1769054399999, "quote_volume": 1532254.1513, "trades": 11317, "taker_buy_base": 373488.3, "taker_buy_quote": 789476.0253 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 2.137, "high": 2.209, "low": 2.108, "close": 2.161, "volume": 1002837.4, "close_time": 1769068799999, "quote_volume": 2165338.3816, "trades": 15391, "taker_buy_base": 551666.8, "taker_buy_quote": 1190866.4024 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 2.161, "high": 2.235, "low": 2.152, "close": 2.161, "volume": 1031531.9, "close_time": 1769083199999, "quote_volume": 2266437.257, "trades": 17515, "taker_buy_base": 489710.6, "taker_buy_quote": 1076966.5407 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 2.16, "high": 2.16, "low": 2.051, "close": 2.101, "volume": 1309400.1, "close_time": 1769097599999, "quote_volume": 2766123.6901, "trades": 21350, "taker_buy_base": 605766.8, "taker_buy_quote": 1281283.3786 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 2.102, "high": 2.154, "low": 2.087, "close": 2.134, "volume": 748692.6, "close_time": 1769111999999, "quote_volume": 1588711.1162, "trades": 12643, "taker_buy_base": 399761.9, "taker_buy_quote": 848366.3097 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 2.134, "high": 2.2, "low": 2.112, "close": 2.172, "volume": 616088.7, "close_time": 1769126399999, "quote_volume": 1333984.8095, "trades": 12894, "taker_buy_base": 309851.2, "taker_buy_quote": 670980.8224 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.172, "high": 2.188, "low": 2.124, "close": 2.141, "volume": 568906.1, "close_time": 1769140799999, "quote_volume": 1226516.1506, "trades": 9458, "taker_buy_base": 269610.1, "taker_buy_quote": 581607.2673 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 2.142, "high": 2.159, "low": 2.123, "close": 2.15, "volume": 330305.9, "close_time": 1769155199999, "quote_volume": 706887.3005, "trades": 5417, "taker_buy_base": 175139.4, "taker_buy_quote": 375060.1987 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 2.149, "high": 2.158, "low": 2.097, "close": 2.103, "volume": 516013.7, "close_time": 1769169599999, "quote_volume": 1094399.3093, "trades": 8692, "taker_buy_base": 206666.4, "taker_buy_quote": 438587.3361 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 2.103, "high": 2.117, "low": 2.035, "close": 2.076, "volume": 889594.7, "close_time": 1769183999999, "quote_volume": 1838764.1598, "trades": 14423, "taker_buy_base": 435903.1, "taker_buy_quote": 901597.4861 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 2.077, "high": 2.121, "low": 2.036, "close": 2.053, "volume": 1123740.9, "close_time": 1769198399999, "quote_volume": 2344369.3312, "trades": 19527, "taker_buy_base": 621768.9, "taker_buy_quote": 1298332.5278 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 2.054, "high": 2.062, "low": 2.008, "close": 2.021, "volume": 544287.9, "close_time": 1769212799999, "quote_volume": 1105056.1473, "trades": 10408, "taker_buy_base": 292325.3, "taker_buy_quote": 593462.4917 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.02, "high": 2.026, "low": 1.993, "close": 1.996, "volume": 412305.9, "close_time": 1769227199999, "quote_volume": 827040.1234, "trades": 6669, "taker_buy_base": 225080.4, "taker_buy_quote": 451518.4006 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.996, "high": 2.028, "low": 1.995, "close": 2.005, "volume": 188354.4, "close_time": 1769241599999, "quote_volume": 378910.7561, "trades": 3541, "taker_buy_base": 116977.4, "taker_buy_quote": 235344.1124 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 2.005, "high": 2.015, "low": 1.989, "close": 2.003, "volume": 270556.2, "close_time": 1769255999999, "quote_volume": 541544.6005, "trades": 4773, "taker_buy_base": 139669.3, "taker_buy_quote": 279727.6658 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 2.003, "high": 2.029, "low": 1.987, "close": 2.012, "volume": 262032.6, "close_time": 1769270399999, "quote_volume": 526160.7856, "trades": 4344, "taker_buy_base": 135661.8, "taker_buy_quote": 272580.7596 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 2.013, "high": 2.064, "low": 2.002, "close": 2.029, "volume": 265306.4, "close_time": 1769284799999, "quote_volume": 540946.0318, "trades": 5378, "taker_buy_base": 132653.0, "taker_buy_quote": 270449.2192 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 2.029, "high": 2.029, "low": 1.996, "close": 2.01, "volume": 195516.8, "close_time": 1769299199999, "quote_volume": 393338.048, "trades": 4327, "taker_buy_base": 98081.9, "taker_buy_quote": 197355.0868 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2.009, "high": 2.046, "low": 2.004, "close": 2.009, "volume": 274974.8, "close_time": 1769313599999, "quote_volume": 556815.3277, "trades": 4528, "taker_buy_base": 166219.2, "taker_buy_quote": 336665.3382 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 2.008, "high": 2.016, "low": 1.961, "close": 1.974, "volume": 484841.5, "close_time": 1769327999999, "quote_volume": 964152.9755, "trades": 6744, "taker_buy_base": 204597.2, "taker_buy_quote": 407521.959 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.975, "high": 2.011, "low": 1.97, "close": 1.986, "volume": 288064.3, "close_time": 1769342399999, "quote_volume": 573077.306, "trades": 4695, "taker_buy_base": 122222.3, "taker_buy_quote": 243205.1244 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.985, "high": 1.991, "low": 1.952, "close": 1.966, "volume": 323858.2, "close_time": 1769356799999, "quote_volume": 638750.6852, "trades": 4940, "taker_buy_base": 157540.1, "taker_buy_quote": 310832.4031 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.965, "high": 1.965, "low": 1.814, "close": 1.825, "volume": 1426554.8, "close_time": 1769371199999, "quote_volume": 2697403.48, "trades": 25954, "taker_buy_base": 628245.3, "taker_buy_quote": 1190146.2099 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.826, "high": 1.857, "low": 1.818, "close": 1.847, "volume": 578979.1, "close_time": 1769385599999, "quote_volume": 1064797.3682, "trades": 7469, "taker_buy_base": 293947.5, "taker_buy_quote": 540939.422 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.847, "high": 1.909, "low": 1.845, "close": 1.888, "volume": 481685.1, "close_time": 1769399999999, "quote_volume": 906778.1178, "trades": 7356, "taker_buy_base": 237283.4, "taker_buy_quote": 446702.269 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.889, "high": 1.927, "low": 1.883, "close": 1.925, "volume": 225754.8, "close_time": 1769414399999, "quote_volume": 431297.8532, "trades": 3818, "taker_buy_base": 129620.5, "taker_buy_quote": 247748.1015 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.925, "high": 1.931, "low": 1.886, "close": 1.902, "volume": 290648.9, "close_time": 1769428799999, "quote_volume": 554368.386, "trades": 4607, "taker_buy_base": 128891.8, "taker_buy_quote": 245780.5466 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.902, "high": 1.961, "low": 1.896, "close": 1.927, "volume": 456668.8, "close_time": 1769443199999, "quote_volume": 879175.8141, "trades": 8512, "taker_buy_base": 217294.4, "taker_buy_quote": 418213.5796 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.927, "high": 1.976, "low": 1.926, "close": 1.934, "volume": 462750.9, "close_time": 1769457599999, "quote_volume": 901025.4499, "trades": 7871, "taker_buy_base": 264905.4, "taker_buy_quote": 516018.0543 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.933, "high": 1.949, "low": 1.922, "close": 1.933, "volume": 260125.7, "close_time": 1769471999999, "quote_volume": 502918.7031, "trades": 4792, "taker_buy_base": 133843.7, "taker_buy_quote": 258934.354 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.933, "high": 1.948, "low": 1.927, "close": 1.932, "volume": 327621.9, "close_time": 1769486399999, "quote_volume": 634214.4008, "trades": 4888, "taker_buy_base": 152318.1, "taker_buy_quote": 295055.9172 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.932, "high": 1.942, "low": 1.882, "close": 1.893, "volume": 347868.6, "close_time": 1769500799999, "quote_volume": 663014.5308, "trades": 4604, "taker_buy_base": 145656.2, "taker_buy_quote": 277704.9123 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.893, "high": 1.899, "low": 1.873, "close": 1.882, "volume": 190838.8, "close_time": 1769515199999, "quote_volume": 358941.3532, "trades": 2687, "taker_buy_base": 99537.9, "taker_buy_quote": 187256.5376 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.883, "high": 1.913, "low": 1.869, "close": 1.904, "volume": 333911.6, "close_time": 1769529599999, "quote_volume": 631104.9758, "trades": 5532, "taker_buy_base": 182726.4, "taker_buy_quote": 345815.7421 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.905, "high": 1.918, "low": 1.85, "close": 1.868, "volume": 357643.9, "close_time": 1769543999999, "quote_volume": 672310.865, "trades": 6709, "taker_buy_base": 189561.7, "taker_buy_quote": 356624.8013 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.868, "high": 1.925, "low": 1.862, "close": 1.912, "volume": 312351.2, "close_time": 1769558399999, "quote_volume": 595673.5601, "trades": 5296, "taker_buy_base": 175945.5, "taker_buy_quote": 335622.3562 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.912, "high": 1.972, "low": 1.89, "close": 1.949, "volume": 407203.2, "close_time": 1769572799999, "quote_volume": 782155.1863, "trades": 8295, "taker_buy_base": 182978.8, "taker_buy_quote": 352180.3326 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.948, "high": 1.967, "low": 1.925, "close": 1.96, "volume": 403447.7, "close_time": 1769587199999, "quote_volume": 783580.3209, "trades": 5611, "taker_buy_base": 192759.4, "taker_buy_quote": 374655.0989 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.961, "high": 2.047, "low": 1.961, "close": 2.044, "volume": 555913.6, "close_time": 1769601599999, "quote_volume": 1114281.0001, "trades": 11014, "taker_buy_base": 268225.3, "taker_buy_quote": 537709.7032 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 2.044, "high": 2.084, "low": 1.981, "close": 2.003, "volume": 1122560.1, "close_time": 1769615999999, "quote_volume": 2289881.4873, "trades": 16475, "taker_buy_base": 494585.3, "taker_buy_quote": 1010969.2146 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 2.004, "high": 2.038, "low": 1.991, "close": 2.015, "volume": 564294.6, "close_time": 1769630399999, "quote_volume": 1135161.0609, "trades": 9921, "taker_buy_base": 277100.3, "taker_buy_quote": 557875.6143 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 2.016, "high": 2.032, "low": 1.986, "close": 2.014, "volume": 421027.1, "close_time": 1769644799999, "quote_volume": 847709.7657, "trades": 7161, "taker_buy_base": 211243.1, "taker_buy_quote": 425565.2356 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 2.015, "high": 2.024, "low": 1.93, "close": 1.953, "volume": 528098.0, "close_time": 1769659199999, "quote_volume": 1040856.9613, "trades": 10040, "taker_buy_base": 232820.0, "taker_buy_quote": 459055.4967 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.952, "high": 1.974, "low": 1.948, "close": 1.974, "volume": 209039.9, "close_time": 1769673599999, "quote_volume": 409921.5915, "trades": 4344, "taker_buy_base": 99640.1, "taker_buy_quote": 195508.649 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.974, "high": 1.998, "low": 1.942, "close": 1.947, "volume": 447254.6, "close_time": 1769687999999, "quote_volume": 881172.4462, "trades": 7718, "taker_buy_base": 210257.2, "taker_buy_quote": 414738.333 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.948, "high": 1.973, "low": 1.855, "close": 1.89, "volume": 743898.5, "close_time": 1769702399999, "quote_volume": 1415021.1095, "trades": 14398, "taker_buy_base": 344086.9, "taker_buy_quote": 655133.4081 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.89, "high": 1.964, "low": 1.868, "close": 1.892, "volume": 878323.6, "close_time": 1769716799999, "quote_volume": 1680729.8922, "trades": 18080, "taker_buy_base": 398489.3, "taker_buy_quote": 762828.7317 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.892, "high": 1.94, "low": 1.884, "close": 1.924, "volume": 315421.5, "close_time": 1769731199999, "quote_volume": 606418.4952, "trades": 6065, "taker_buy_base": 183263.0, "taker_buy_quote": 352354.1108 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.923, "high": 1.931, "low": 1.841, "close": 1.863, "volume": 970907.5, "close_time": 1769745599999, "quote_volume": 1832267.0315, "trades": 15647, "taker_buy_base": 446348.2, "taker_buy_quote": 842813.9195 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.864, "high": 1.885, "low": 1.788, "close": 1.813, "volume": 649230.9, "close_time": 1769759999999, "quote_volume": 1183450.9936, "trades": 8005, "taker_buy_base": 314476.3, "taker_buy_quote": 572526.5678 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.812, "high": 1.852, "low": 1.794, "close": 1.847, "volume": 322934.0, "close_time": 1769774399999, "quote_volume": 585881.2487, "trades": 4831, "taker_buy_base": 156426.4, "taker_buy_quote": 283927.5349 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.848, "high": 1.855, "low": 1.791, "close": 1.822, "volume": 698681.7, "close_time": 1769788799999, "quote_volume": 1278264.507, "trades": 11242, "taker_buy_base": 312176.9, "taker_buy_quote": 571540.5171 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.821, "high": 1.848, "low": 1.768, "close": 1.784, "volume": 1096291.9, "close_time": 1769803199999, "quote_volume": 1979654.164, "trades": 16431, "taker_buy_base": 544636.1, "taker_buy_quote": 984290.0467 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.783, "high": 1.783, "low": 1.736, "close": 1.756, "volume": 889400.5, "close_time": 1769817599999, "quote_volume": 1563230.8221, "trades": 11676, "taker_buy_base": 411306.9, "taker_buy_quote": 722857.6822 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.756, "high": 1.761, "low": 1.722, "close": 1.734, "volume": 393080.5, "close_time": 1769831999999, "quote_volume": 683747.9035, "trades": 4561, "taker_buy_base": 194959.5, "taker_buy_quote": 339308.5737 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.734, "high": 1.748, "low": 1.697, "close": 1.701, "volume": 544968.3, "close_time": 1769846399999, "quote_volume": 936003.4602, "trades": 6327, "taker_buy_base": 241622.7, "taker_buy_quote": 415417.9234 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.702, "high": 1.704, "low": 1.65, "close": 1.665, "volume": 1029641.7, "close_time": 1769860799999, "quote_volume": 1721497.1767, "trades": 9926, "taker_buy_base": 453943.5, "taker_buy_quote": 759024.4954 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.664, "high": 1.668, "low": 1.581, "close": 1.607, "volume": 2115503.6, "close_time": 1769875199999, "quote_volume": 3410215.2791, "trades": 24768, "taker_buy_base": 684176.8, "taker_buy_quote": 1104241.5955 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.609, "high": 1.631, "low": 1.454, "close": 1.585, "volume": 3521979.6, "close_time": 1769889599999, "quote_volume": 5446579.8842, "trades": 60881, "taker_buy_base": 1404896.0, "taker_buy_quote": 2170125.815 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.584, "high": 1.616, "low": 1.561, "close": 1.599, "volume": 537551.5, "close_time": 1769903999999, "quote_volume": 852759.6987, "trades": 13375, "taker_buy_base": 262252.1, "taker_buy_quote": 416334.8906 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.6, "high": 1.631, "low": 1.589, "close": 1.629, "volume": 450002.1, "close_time": 1769918399999, "quote_volume": 724307.8856, "trades": 4760, "taker_buy_base": 238011.0, "taker_buy_quote": 383616.3076 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.629, "high": 1.667, "low": 1.611, "close": 1.643, "volume": 1695846.5, "close_time": 1769932799999, "quote_volume": 2782648.3021, "trades": 12973, "taker_buy_base": 532724.3, "taker_buy_quote": 874527.0439 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.643, "high": 1.661, "low": 1.617, "close": 1.624, "volume": 465331.1, "close_time": 1769947199999, "quote_volume": 762446.8044, "trades": 5168, "taker_buy_base": 195681.0, "taker_buy_quote": 320817.6176 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.625, "high": 1.626, "low": 1.539, "close": 1.563, "volume": 1056243.6, "close_time": 1769961599999, "quote_volume": 1668205.6666, "trades": 9517, "taker_buy_base": 505857.1, "taker_buy_quote": 800855.6816 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.562, "high": 1.604, "low": 1.545, "close": 1.572, "volume": 571984.8, "close_time": 1769975999999, "quote_volume": 897267.0057, "trades": 7773, "taker_buy_base": 279375.2, "taker_buy_quote": 438692.145 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.572, "high": 1.589, "low": 1.511, "close": 1.56, "volume": 855458.4, "close_time": 1769990399999, "quote_volume": 1331156.4487, "trades": 10605, "taker_buy_base": 407580.9, "taker_buy_quote": 635268.5955 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.561, "high": 1.627, "low": 1.51, "close": 1.57, "volume": 1073635.1, "close_time": 1770004799999, "quote_volume": 1684012.3464, "trades": 14302, "taker_buy_base": 528042.7, "taker_buy_quote": 833932.6064 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.571, "high": 1.594, "low": 1.504, "close": 1.556, "volume": 826254.4, "close_time": 1770019199999, "quote_volume": 1279146.055, "trades": 11576, "taker_buy_base": 411898.8, "taker_buy_quote": 639442.3375 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.557, "high": 1.603, "low": 1.548, "close": 1.548, "volume": 505728.0, "close_time": 1770033599999, "quote_volume": 795708.7102, "trades": 6381, "taker_buy_base": 255001.4, "taker_buy_quote": 401113.028 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.549, "high": 1.64, "low": 1.549, "close": 1.618, "volume": 1412613.4, "close_time": 1770047999999, "quote_volume": 2245630.4405, "trades": 23715, "taker_buy_base": 657517.2, "taker_buy_quote": 1044349.0526 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.618, "high": 1.628, "low": 1.584, "close": 1.587, "volume": 564667.6, "close_time": 1770062399999, "quote_volume": 907516.8604, "trades": 14692, "taker_buy_base": 186684.9, "taker_buy_quote": 299867.2039 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.586, "high": 1.596, "low": 1.563, "close": 1.567, "volume": 234802.8, "close_time": 1770076799999, "quote_volume": 369758.6843, "trades": 4058, "taker_buy_base": 121659.5, "taker_buy_quote": 191734.4005 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.568, "high": 1.569, "low": 1.514, "close": 1.548, "volume": 491824.8, "close_time": 1770091199999, "quote_volume": 759949.487, "trades": 5804, "taker_buy_base": 223334.5, "taker_buy_quote": 345006.6704 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.547, "high": 1.567, "low": 1.516, "close": 1.538, "volume": 373481.5, "close_time": 1770105599999, "quote_volume": 573349.8638, "trades": 4796, "taker_buy_base": 184948.0, "taker_buy_quote": 283986.4402 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.539, "high": 1.564, "low": 1.51, "close": 1.526, "volume": 457167.1, "close_time": 1770119999999, "quote_volume": 699752.0756, "trades": 6766, "taker_buy_base": 220596.0, "taker_buy_quote": 337614.6108 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.527, "high": 1.579, "low": 1.511, "close": 1.574, "volume": 783066.4, "close_time": 1770134399999, "quote_volume": 1210646.3348, "trades": 11546, "taker_buy_base": 418265.1, "taker_buy_quote": 647591.4878 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.575, "high": 1.576, "low": 1.46, "close": 1.532, "volume": 2786684.1, "close_time": 1770148799999, "quote_volume": 4193523.9173, "trades": 26147, "taker_buy_base": 1380483.9, "taker_buy_quote": 2074006.0891 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.531, "high": 1.62, "low": 1.507, "close": 1.516, "volume": 1172198.4, "close_time": 1770163199999, "quote_volume": 1846740.2793, "trades": 13758, "taker_buy_base": 568801.6, "taker_buy_quote": 895439.6846 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.515, "high": 1.578, "low": 1.509, "close": 1.564, "volume": 704869.1, "close_time": 1770177599999, "quote_volume": 1091654.0921, "trades": 5657, "taker_buy_base": 370670.6, "taker_buy_quote": 572882.0024 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.564, "high": 1.572, "low": 1.54, "close": 1.562, "volume": 294954.6, "close_time": 1770191999999, "quote_volume": 458739.1304, "trades": 4730, "taker_buy_base": 141776.9, "taker_buy_quote": 220508.4807 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.563, "high": 1.568, "low": 1.526, "close": 1.536, "volume": 437180.1, "close_time": 1770206399999, "quote_volume": 677051.4785, "trades": 6277, "taker_buy_base": 229136.0, "taker_buy_quote": 355486.5891 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.536, "high": 1.545, "low": 1.464, "close": 1.478, "volume": 763195.0, "close_time": 1770220799999, "quote_volume": 1145828.823, "trades": 12186, "taker_buy_base": 312687.9, "taker_buy_quote": 469942.7871 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.478, "high": 1.511, "low": 1.448, "close": 1.507, "volume": 1240661.2, "close_time": 1770235199999, "quote_volume": 1831651.6326, "trades": 19643, "taker_buy_base": 622007.3, "taker_buy_quote": 919143.2623 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.508, "high": 1.513, "low": 1.439, "close": 1.457, "volume": 518933.8, "close_time": 1770249599999, "quote_volume": 765785.3955, "trades": 8341, "taker_buy_base": 259200.8, "taker_buy_quote": 382695.7154 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.457, "high": 1.459, "low": 1.382, "close": 1.383, "volume": 1258604.2, "close_time": 1770263999999, "quote_volume": 1785006.147, "trades": 13383, "taker_buy_base": 532628.5, "taker_buy_quote": 756803.2335 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.384, "high": 1.397, "low": 1.355, "close": 1.359, "volume": 794619.2, "close_time": 1770278399999, "quote_volume": 1093492.8452, "trades": 8854, "taker_buy_base": 445148.7, "taker_buy_quote": 613543.8746 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.36, "high": 1.414, "low": 1.335, "close": 1.343, "volume": 1149252.3, "close_time": 1770292799999, "quote_volume": 1577092.9732, "trades": 10647, "taker_buy_base": 643568.7, "taker_buy_quote": 885007.8455 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.344, "high": 1.356, "low": 1.227, "close": 1.253, "volume": 2861253.4, "close_time": 1770307199999, "quote_volume": 3713763.331, "trades": 25535, "taker_buy_base": 1419152.9, "taker_buy_quote": 1840852.4768 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.253, "high": 1.281, "low": 1.176, "close": 1.194, "volume": 2421671.0, "close_time": 1770321599999, "quote_volume": 2961376.1338, "trades": 31784, "taker_buy_base": 1170918.3, "taker_buy_quote": 1433511.0289 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.194, "high": 1.203, "low": 1.126, "close": 1.139, "volume": 2758536.6, "close_time": 1770335999999, "quote_volume": 3193049.0269, "trades": 24382, "taker_buy_base": 1496342.0, "taker_buy_quote": 1731734.0058 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.14, "high": 1.182, "low": 1.03, "close": 1.144, "volume": 3299369.2, "close_time": 1770350399999, "quote_volume": 3642041.2935, "trades": 33484, "taker_buy_base": 1689834.6, "taker_buy_quote": 1869805.5631 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.145, "high": 1.206, "low": 1.14, "close": 1.156, "volume": 605067.3, "close_time": 1770364799999, "quote_volume": 710983.6915, "trades": 6767, "taker_buy_base": 273936.1, "taker_buy_quote": 322267.1631 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.156, "high": 1.204, "low": 1.145, "close": 1.204, "volume": 756860.7, "close_time": 1770379199999, "quote_volume": 886698.2733, "trades": 7072, "taker_buy_base": 374199.6, "taker_buy_quote": 438265.2691 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.202, "high": 1.244, "low": 1.185, "close": 1.23, "volume": 890337.5, "close_time": 1770393599999, "quote_volume": 1079709.9749, "trades": 7759, "taker_buy_base": 429813.1, "taker_buy_quote": 522862.9479 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.23, "high": 1.291, "low": 1.223, "close": 1.254, "volume": 967741.2, "close_time": 1770407999999, "quote_volume": 1220096.1739, "trades": 8767, "taker_buy_base": 559041.7, "taker_buy_quote": 704533.4323 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.253, "high": 1.266, "low": 1.219, "close": 1.239, "volume": 747773.0, "close_time": 1770422399999, "quote_volume": 929369.4059, "trades": 7345, "taker_buy_base": 357217.8, "taker_buy_quote": 444069.4874 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.239, "high": 1.239, "low": 1.19, "close": 1.226, "volume": 816880.1, "close_time": 1770436799999, "quote_volume": 991352.0029, "trades": 6927, "taker_buy_base": 389154.2, "taker_buy_quote": 472509.679 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.224, "high": 1.236, "low": 1.141, "close": 1.145, "volume": 764336.3, "close_time": 1770451199999, "quote_volume": 902649.1796, "trades": 6654, "taker_buy_base": 365187.0, "taker_buy_quote": 431629.7463 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.146, "high": 1.162, "low": 1.137, "close": 1.151, "volume": 603148.6, "close_time": 1770465599999, "quote_volume": 694077.1739, "trades": 4394, "taker_buy_base": 258488.0, "taker_buy_quote": 297890.5032 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.15, "high": 1.213, "low": 1.149, "close": 1.209, "volume": 876470.0, "close_time": 1770479999999, "quote_volume": 1036734.0085, "trades": 5884, "taker_buy_base": 412448.6, "taker_buy_quote": 488015.2429 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.208, "high": 1.266, "low": 1.204, "close": 1.214, "volume": 1863992.9, "close_time": 1770494399999, "quote_volume": 2304051.2201, "trades": 16992, "taker_buy_base": 908241.9, "taker_buy_quote": 1122485.6663 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.214, "high": 1.228, "low": 1.208, "close": 1.215, "volume": 148275.5, "close_time": 1770508799999, "quote_volume": 180831.6934, "trades": 2318, "taker_buy_base": 73174.0, "taker_buy_quote": 89281.5266 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.215, "high": 1.218, "low": 1.2, "close": 1.203, "volume": 126960.2, "close_time": 1770523199999, "quote_volume": 153438.3135, "trades": 1846, "taker_buy_base": 57380.8, "taker_buy_quote": 69351.8529 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.203, "high": 1.212, "low": 1.191, "close": 1.206, "volume": 140788.3, "close_time": 1770537599999, "quote_volume": 169095.5844, "trades": 3152, "taker_buy_base": 60817.7, "taker_buy_quote": 73073.8663 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.205, "high": 1.233, "low": 1.196, "close": 1.221, "volume": 672918.9, "close_time": 1770551999999, "quote_volume": 820055.047, "trades": 5817, "taker_buy_base": 458687.0, "taker_buy_quote": 559091.1637 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.221, "high": 1.226, "low": 1.181, "close": 1.188, "volume": 680093.2, "close_time": 1770566399999, "quote_volume": 821736.6533, "trades": 5131, "taker_buy_base": 365132.6, "taker_buy_quote": 441773.5518 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.187, "high": 1.191, "low": 1.158, "close": 1.188, "volume": 339898.2, "close_time": 1770580799999, "quote_volume": 399533.2597, "trades": 5018, "taker_buy_base": 159906.5, "taker_buy_quote": 188179.4361 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.187, "high": 1.191, "low": 1.152, "close": 1.166, "volume": 307681.1, "close_time": 1770595199999, "quote_volume": 358911.9944, "trades": 5534, "taker_buy_base": 151073.6, "taker_buy_quote": 176375.7109 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.167, "high": 1.17, "low": 1.146, "close": 1.165, "volume": 327489.0, "close_time": 1770609599999, "quote_volume": 378669.4491, "trades": 4333, "taker_buy_base": 144403.5, "taker_buy_quote": 167063.544 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.165, "high": 1.169, "low": 1.136, "close": 1.139, "volume": 359746.5, "close_time": 1770623999999, "quote_volume": 412911.973, "trades": 4906, "taker_buy_base": 181408.7, "taker_buy_quote": 208293.7123 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.138, "high": 1.14, "low": 1.089, "close": 1.107, "volume": 700645.5, "close_time": 1770638399999, "quote_volume": 778085.993, "trades": 6395, "taker_buy_base": 272826.8, "taker_buy_quote": 303297.4808 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.109, "high": 1.144, "low": 1.105, "close": 1.137, "volume": 537588.6, "close_time": 1770652799999, "quote_volume": 601826.7722, "trades": 5101, "taker_buy_base": 283890.8, "taker_buy_quote": 317711.4984 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.136, "high": 1.16, "low": 1.126, "close": 1.146, "volume": 551992.2, "close_time": 1770667199999, "quote_volume": 631086.5217, "trades": 5073, "taker_buy_base": 317221.3, "taker_buy_quote": 363090.0606 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.146, "high": 1.152, "low": 1.122, "close": 1.132, "volume": 222190.1, "close_time": 1770681599999, "quote_volume": 253027.9004, "trades": 3320, "taker_buy_base": 111491.2, "taker_buy_quote": 126927.8563 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.133, "high": 1.149, "low": 1.111, "close": 1.118, "volume": 362109.3, "close_time": 1770695999999, "quote_volume": 409325.8658, "trades": 4658, "taker_buy_base": 143724.2, "taker_buy_quote": 162875.0364 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.117, "high": 1.131, "low": 1.098, "close": 1.119, "volume": 330359.5, "close_time": 1770710399999, "quote_volume": 368416.8419, "trades": 3072, "taker_buy_base": 128518.6, "taker_buy_quote": 143544.307 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.12, "high": 1.155, "low": 1.118, "close": 1.141, "volume": 514525.2, "close_time": 1770724799999, "quote_volume": 585804.6988, "trades": 7850, "taker_buy_base": 279019.4, "taker_buy_quote": 317540.1671 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.142, "high": 1.161, "low": 1.116, "close": 1.129, "volume": 876474.6, "close_time": 1770739199999, "quote_volume": 1000366.1492, "trades": 8826, "taker_buy_base": 437234.4, "taker_buy_quote": 498685.2502 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.129, "high": 1.142, "low": 1.114, "close": 1.128, "volume": 313652.4, "close_time": 1770753599999, "quote_volume": 354326.1782, "trades": 3926, "taker_buy_base": 181643.6, "taker_buy_quote": 205369.8867 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.127, "high": 1.137, "low": 1.121, "close": 1.134, "volume": 272933.1, "close_time": 1770767999999, "quote_volume": 308017.6763, "trades": 3758, "taker_buy_base": 135288.8, "taker_buy_quote": 152685.8522 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.134, "high": 1.155, "low": 1.125, "close": 1.135, "volume": 436218.0, "close_time": 1770782399999, "quote_volume": 498397.1448, "trades": 4969, "taker_buy_base": 210207.2, "taker_buy_quote": 240257.514 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.135, "high": 1.137, "low": 1.093, "close": 1.095, "volume": 433889.3, "close_time": 1770796799999, "quote_volume": 481932.6581, "trades": 3797, "taker_buy_base": 192312.8, "taker_buy_quote": 213579.2942 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.095, "high": 1.105, "low": 1.086, "close": 1.102, "volume": 259450.6, "close_time": 1770811199999, "quote_volume": 284778.5126, "trades": 2270, "taker_buy_base": 137160.2, "taker_buy_quote": 150578.5901 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.102, "high": 1.156, "low": 1.086, "close": 1.102, "volume": 802243.2, "close_time": 1770825599999, "quote_volume": 892624.188, "trades": 10350, "taker_buy_base": 416439.1, "taker_buy_quote": 463772.8852 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.102, "high": 1.124, "low": 1.088, "close": 1.11, "volume": 427889.5, "close_time": 1770839999999, "quote_volume": 474217.4436, "trades": 5314, "taker_buy_base": 227729.7, "taker_buy_quote": 252497.716 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.109, "high": 1.13, "low": 1.09, "close": 1.101, "volume": 271947.5, "close_time": 1770854399999, "quote_volume": 301934.5043, "trades": 3221, "taker_buy_base": 127483.4, "taker_buy_quote": 141750.4798 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.101, "high": 1.131, "low": 1.098, "close": 1.128, "volume": 253639.6, "close_time": 1770868799999, "quote_volume": 283407.2271, "trades": 2547, "taker_buy_base": 134550.8, "taker_buy_quote": 150274.6279 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.127, "high": 1.148, "low": 1.12, "close": 1.148, "volume": 324031.9, "close_time": 1770883199999, "quote_volume": 368616.5283, "trades": 2625, "taker_buy_base": 176497.8, "taker_buy_quote": 200961.3994 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.148, "high": 1.157, "low": 1.128, "close": 1.156, "volume": 720579.9, "close_time": 1770897599999, "quote_volume": 825696.6324, "trades": 4388, "taker_buy_base": 244610.4, "taker_buy_quote": 280097.244 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.156, "high": 1.162, "low": 1.126, "close": 1.129, "volume": 672282.9, "close_time": 1770911999999, "quote_volume": 767802.6424, "trades": 6291, "taker_buy_base": 358436.5, "taker_buy_quote": 409250.4964 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.129, "high": 1.137, "low": 1.099, "close": 1.119, "volume": 503463.6, "close_time": 1770926399999, "quote_volume": 560050.3087, "trades": 6061, "taker_buy_base": 221853.2, "taker_buy_quote": 247009.5079 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.12, "high": 1.148, "low": 1.112, "close": 1.143, "volume": 300078.8, "close_time": 1770940799999, "quote_volume": 338711.8003, "trades": 3365, "taker_buy_base": 150345.2, "taker_buy_quote": 169889.586 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.142, "high": 1.149, "low": 1.122, "close": 1.133, "volume": 221123.2, "close_time": 1770955199999, "quote_volume": 250878.4886, "trades": 2325, "taker_buy_base": 91252.3, "taker_buy_quote": 103649.0451 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.132, "high": 1.133, "low": 1.108, "close": 1.126, "volume": 167816.4, "close_time": 1770969599999, "quote_volume": 188267.2409, "trades": 1393, "taker_buy_base": 100479.5, "taker_buy_quote": 112859.6227 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.126, "high": 1.142, "low": 1.125, "close": 1.135, "volume": 169618.1, "close_time": 1770983999999, "quote_volume": 192312.8727, "trades": 1995, "taker_buy_base": 80559.5, "taker_buy_quote": 91396.0872 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.133, "high": 1.193, "low": 1.124, "close": 1.165, "volume": 657718.4, "close_time": 1770998399999, "quote_volume": 760184.0281, "trades": 8484, "taker_buy_base": 371969.8, "taker_buy_quote": 430804.2093 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.166, "high": 1.193, "low": 1.163, "close": 1.176, "volume": 376974.0, "close_time": 1771012799999, "quote_volume": 444742.6173, "trades": 4209, "taker_buy_base": 173384.8, "taker_buy_quote": 204635.3401 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.176, "high": 1.195, "low": 1.172, "close": 1.183, "volume": 190597.4, "close_time": 1771027199999, "quote_volume": 225755.5123, "trades": 2503, "taker_buy_base": 101002.3, "taker_buy_quote": 119612.4883 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.182, "high": 1.258, "low": 1.181, "close": 1.251, "volume": 1276470.2, "close_time": 1771041599999, "quote_volume": 1564337.1724, "trades": 9518, "taker_buy_base": 830548.8, "taker_buy_quote": 1017039.8525 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.252, "high": 1.306, "low": 1.23, "close": 1.301, "volume": 1921788.2, "close_time": 1771055999999, "quote_volume": 2456339.2132, "trades": 13037, "taker_buy_base": 1065074.6, "taker_buy_quote": 1361445.2949 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.3, "high": 1.349, "low": 1.268, "close": 1.277, "volume": 3192812.8, "close_time": 1771070399999, "quote_volume": 4158515.7525, "trades": 20106, "taker_buy_base": 1619062.5, "taker_buy_quote": 2110660.6269 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.278, "high": 1.302, "low": 1.252, "close": 1.296, "volume": 1010410.7, "close_time": 1771084799999, "quote_volume": 1289073.0518, "trades": 6138, "taker_buy_base": 508904.9, "taker_buy_quote": 650259.2625 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.294, "high": 1.335, "low": 1.274, "close": 1.318, "volume": 643981.4, "close_time": 1771099199999, "quote_volume": 840942.6409, "trades": 5978, "taker_buy_base": 305124.7, "taker_buy_quote": 398518.8376 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.317, "high": 1.321, "low": 1.289, "close": 1.295, "volume": 335519.2, "close_time": 1771113599999, "quote_volume": 436829.2677, "trades": 4341, "taker_buy_base": 177065.3, "taker_buy_quote": 230658.8803 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.294, "high": 1.302, "low": 1.265, "close": 1.285, "volume": 402659.9, "close_time": 1771127999999, "quote_volume": 517450.2701, "trades": 5526, "taker_buy_base": 134419.5, "taker_buy_quote": 172929.7432 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.285, "high": 1.325, "low": 1.285, "close": 1.325, "volume": 317861.3, "close_time": 1771142399999, "quote_volume": 414529.0491, "trades": 3494, "taker_buy_base": 199736.3, "taker_buy_quote": 260529.7548 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.324, "high": 1.329, "low": 1.282, "close": 1.29, "volume": 574606.8, "close_time": 1771156799999, "quote_volume": 749814.0699, "trades": 5807, "taker_buy_base": 269216.7, "taker_buy_quote": 350702.8598 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.291, "high": 1.291, "low": 1.244, "close": 1.258, "volume": 749125.9, "close_time": 1771171199999, "quote_volume": 945054.5715, "trades": 6371, "taker_buy_base": 333014.5, "taker_buy_quote": 420590.6204 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.258, "high": 1.259, "low": 1.214, "close": 1.228, "volume": 720203.5, "close_time": 1771185599999, "quote_volume": 887261.0909, "trades": 9382, "taker_buy_base": 284141.8, "taker_buy_quote": 350070.1372 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.226, "high": 1.257, "low": 1.221, "close": 1.254, "volume": 205191.7, "close_time": 1771199999999, "quote_volume": 254531.7205, "trades": 3920, "taker_buy_base": 110020.0, "taker_buy_quote": 136676.9965 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.253, "high": 1.266, "low": 1.234, "close": 1.245, "volume": 164321.1, "close_time": 1771214399999, "quote_volume": 205119.6614, "trades": 2290, "taker_buy_base": 81935.6, "taker_buy_quote": 102451.9511 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.245, "high": 1.255, "low": 1.235, "close": 1.247, "volume": 153023.8, "close_time": 1771228799999, "quote_volume": 190642.784, "trades": 1932, "taker_buy_base": 75952.1, "taker_buy_quote": 94627.6142 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.246, "high": 1.259, "low": 1.23, "close": 1.243, "volume": 200137.7, "close_time": 1771243199999, "quote_volume": 250196.3262, "trades": 2167, "taker_buy_base": 100650.4, "taker_buy_quote": 125860.0226 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.242, "high": 1.278, "low": 1.208, "close": 1.215, "volume": 650545.5, "close_time": 1771257599999, "quote_volume": 804462.8889, "trades": 5931, "taker_buy_base": 227209.1, "taker_buy_quote": 282157.0718 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.214, "high": 1.237, "low": 1.212, "close": 1.234, "volume": 210604.7, "close_time": 1771271999999, "quote_volume": 258178.9087, "trades": 3467, "taker_buy_base": 127605.8, "taker_buy_quote": 156525.6018 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.233, "high": 1.255, "low": 1.23, "close": 1.25, "volume": 168662.6, "close_time": 1771286399999, "quote_volume": 209994.9727, "trades": 3315, "taker_buy_base": 88894.5, "taker_buy_quote": 110687.3651 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.25, "high": 1.25, "low": 1.227, "close": 1.229, "volume": 113659.2, "close_time": 1771300799999, "quote_volume": 140580.1625, "trades": 1991, "taker_buy_base": 43220.9, "taker_buy_quote": 53519.781 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.229, "high": 1.235, "low": 1.215, "close": 1.225, "volume": 159831.1, "close_time": 1771315199999, "quote_volume": 195848.7515, "trades": 1443, "taker_buy_base": 100084.4, "taker_buy_quote": 122649.2102 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.225, "high": 1.232, "low": 1.202, "close": 1.208, "volume": 311108.3, "close_time": 1771329599999, "quote_volume": 376806.902, "trades": 3249, "taker_buy_base": 137439.5, "taker_buy_quote": 166553.471 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.208, "high": 1.233, "low": 1.176, "close": 1.206, "volume": 857910.2, "close_time": 1771343999999, "quote_volume": 1036451.0384, "trades": 6134, "taker_buy_base": 525574.3, "taker_buy_quote": 636099.8772 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.206, "high": 1.241, "low": 1.194, "close": 1.218, "volume": 322106.0, "close_time": 1771358399999, "quote_volume": 392131.7049, "trades": 5081, "taker_buy_base": 163213.7, "taker_buy_quote": 198894.526 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.217, "high": 1.228, "low": 1.207, "close": 1.218, "volume": 219884.8, "close_time": 1771372799999, "quote_volume": 268133.6769, "trades": 2765, "taker_buy_base": 129959.9, "taker_buy_quote": 158513.5899 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.219, "high": 1.224, "low": 1.208, "close": 1.221, "volume": 206814.3, "close_time": 1771387199999, "quote_volume": 251260.0486, "trades": 2540, "taker_buy_base": 100690.2, "taker_buy_quote": 122362.6076 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.22, "high": 1.228, "low": 1.215, "close": 1.221, "volume": 140680.9, "close_time": 1771401599999, "quote_volume": 171791.7429, "trades": 1996, "taker_buy_base": 68822.3, "taker_buy_quote": 84018.1229 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.222, "high": 1.232, "low": 1.2, "close": 1.208, "volume": 314065.8, "close_time": 1771415999999, "quote_volume": 382739.4897, "trades": 3203, "taker_buy_base": 145214.8, "taker_buy_quote": 176916.4989 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.209, "high": 1.277, "low": 1.201, "close": 1.263, "volume": 1906878.2, "close_time": 1771430399999, "quote_volume": 2348953.1933, "trades": 20082, "taker_buy_base": 1238163.0, "taker_buy_quote": 1524110.3398 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.263, "high": 1.264, "low": 1.179, "close": 1.188, "volume": 710405.5, "close_time": 1771444799999, "quote_volume": 865593.9136, "trades": 7463, "taker_buy_base": 293531.0, "taker_buy_quote": 357439.1768 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.187, "high": 1.205, "low": 1.183, "close": 1.194, "volume": 267542.4, "close_time": 1771459199999, "quote_volume": 319522.8844, "trades": 2758, "taker_buy_base": 140017.3, "taker_buy_quote": 167179.5374 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.194, "high": 1.201, "low": 1.178, "close": 1.196, "volume": 179575.3, "close_time": 1771473599999, "quote_volume": 213992.0395, "trades": 2265, "taker_buy_base": 87371.4, "taker_buy_quote": 104080.0879 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.196, "high": 1.209, "low": 1.187, "close": 1.198, "volume": 159275.5, "close_time": 1771487999999, "quote_volume": 190963.8797, "trades": 1490, "taker_buy_base": 85422.3, "taker_buy_quote": 102421.3078 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.197, "high": 1.197, "low": 1.174, "close": 1.177, "volume": 232090.9, "close_time": 1771502399999, "quote_volume": 274850.1094, "trades": 2353, "taker_buy_base": 115033.7, "taker_buy_quote": 136342.6992 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.178, "high": 1.184, "low": 1.143, "close": 1.16, "volume": 654626.5, "close_time": 1771516799999, "quote_volume": 759177.7458, "trades": 5015, "taker_buy_base": 297164.6, "taker_buy_quote": 345001.9081 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.16, "high": 1.184, "low": 1.145, "close": 1.182, "volume": 449495.2, "close_time": 1771531199999, "quote_volume": 525378.3705, "trades": 3832, "taker_buy_base": 250826.4, "taker_buy_quote": 293722.3976 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.182, "high": 1.193, "low": 1.175, "close": 1.192, "volume": 274202.0, "close_time": 1771545599999, "quote_volume": 324708.369, "trades": 2213, "taker_buy_base": 165550.5, "taker_buy_quote": 196084.0636 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.192, "high": 1.213, "low": 1.191, "close": 1.207, "volume": 150502.6, "close_time": 1771559999999, "quote_volume": 181108.6934, "trades": 1722, "taker_buy_base": 82627.7, "taker_buy_quote": 99454.1012 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.207, "high": 1.208, "low": 1.189, "close": 1.197, "volume": 220038.1, "close_time": 1771574399999, "quote_volume": 263928.3693, "trades": 2045, "taker_buy_base": 71702.2, "taker_buy_quote": 85954.269 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.197, "high": 1.209, "low": 1.184, "close": 1.19, "volume": 210526.8, "close_time": 1771588799999, "quote_volume": 252297.0072, "trades": 1938, "taker_buy_base": 123157.7, "taker_buy_quote": 147665.6092 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.189, "high": 1.223, "low": 1.158, "close": 1.216, "volume": 967883.1, "close_time": 1771603199999, "quote_volume": 1151978.1208, "trades": 5811, "taker_buy_base": 522711.1, "taker_buy_quote": 622126.3746 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.217, "high": 1.231, "low": 1.186, "close": 1.215, "volume": 888960.8, "close_time": 1771617599999, "quote_volume": 1076267.532, "trades": 6154, "taker_buy_base": 462954.1, "taker_buy_quote": 561446.8649 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.215, "high": 1.226, "low": 1.206, "close": 1.22, "volume": 139865.9, "close_time": 1771631999999, "quote_volume": 170003.8225, "trades": 1545, "taker_buy_base": 56068.3, "taker_buy_quote": 68161.865 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.22, "high": 1.23, "low": 1.215, "close": 1.22, "volume": 128449.9, "close_time": 1771646399999, "quote_volume": 157144.6235, "trades": 1347, "taker_buy_base": 71793.9, "taker_buy_quote": 87867.0789 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.22, "high": 1.223, "low": 1.211, "close": 1.213, "volume": 168285.5, "close_time": 1771660799999, "quote_volume": 204889.0461, "trades": 2018, "taker_buy_base": 51127.3, "taker_buy_quote": 62248.8081 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.215, "high": 1.242, "low": 1.213, "close": 1.236, "volume": 194455.6, "close_time": 1771675199999, "quote_volume": 239478.9086, "trades": 2101, "taker_buy_base": 123316.6, "taker_buy_quote": 151795.4202 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.238, "high": 1.256, "low": 1.225, "close": 1.243, "volume": 205126.3, "close_time": 1771689599999, "quote_volume": 254739.1502, "trades": 1977, "taker_buy_base": 128897.4, "taker_buy_quote": 160210.7318 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.242, "high": 1.242, "low": 1.223, "close": 1.228, "volume": 125186.9, "close_time": 1771703999999, "quote_volume": 154346.3617, "trades": 1705, "taker_buy_base": 59359.3, "taker_buy_quote": 73198.3994 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.229, "high": 1.233, "low": 1.218, "close": 1.221, "volume": 111335.1, "close_time": 1771718399999, "quote_volume": 136315.862, "trades": 1617, "taker_buy_base": 49045.6, "taker_buy_quote": 60112.2119 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.22, "high": 1.22, "low": 1.194, "close": 1.199, "volume": 134635.2, "close_time": 1771732799999, "quote_volume": 162342.1167, "trades": 1505, "taker_buy_base": 52543.7, "taker_buy_quote": 63412.1306 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.199, "high": 1.205, "low": 1.195, "close": 1.199, "volume": 150277.3, "close_time": 1771747199999, "quote_volume": 180222.5909, "trades": 1625, "taker_buy_base": 73246.0, "taker_buy_quote": 87881.6001 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.199, "high": 1.232, "low": 1.194, "close": 1.221, "volume": 835509.7, "close_time": 1771761599999, "quote_volume": 1018064.7266, "trades": 6242, "taker_buy_base": 492780.9, "taker_buy_quote": 599834.6451 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.221, "high": 1.224, "low": 1.186, "close": 1.195, "volume": 229227.4, "close_time": 1771775999999, "quote_volume": 274641.5962, "trades": 2504, "taker_buy_base": 109797.8, "taker_buy_quote": 131361.1984 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.195, "high": 1.196, "low": 1.181, "close": 1.185, "volume": 97063.5, "close_time": 1771790399999, "quote_volume": 115417.3527, "trades": 1156, "taker_buy_base": 34347.2, "taker_buy_quote": 40847.8989 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.185, "high": 1.203, "low": 1.18, "close": 1.201, "volume": 106302.7, "close_time": 1771804799999, "quote_volume": 126723.2672, "trades": 1302, "taker_buy_base": 53095.1, "taker_buy_quote": 63318.0298 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.201, "high": 1.203, "low": 1.112, "close": 1.13, "volume": 849748.2, "close_time": 1771819199999, "quote_volume": 965291.9337, "trades": 7734, "taker_buy_base": 343059.2, "taker_buy_quote": 389732.3145 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.129, "high": 1.156, "low": 1.125, "close": 1.151, "volume": 159632.8, "close_time": 1771833599999, "quote_volume": 182685.4167, "trades": 1477, "taker_buy_base": 71548.3, "taker_buy_quote": 81877.1403 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.151, "high": 1.191, "low": 1.147, "close": 1.18, "volume": 372400.0, "close_time": 1771847999999, "quote_volume": 438410.8308, "trades": 2525, "taker_buy_base": 163674.3, "taker_buy_quote": 192429.1169 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.18, "high": 1.23, "low": 1.177, "close": 1.213, "volume": 1536240.2, "close_time": 1771862399999, "quote_volume": 1856042.9004, "trades": 10913, "taker_buy_base": 900843.6, "taker_buy_quote": 1087851.0766 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.212, "high": 1.238, "low": 1.164, "close": 1.184, "volume": 487797.8, "close_time": 1771876799999, "quote_volume": 582383.5559, "trades": 5509, "taker_buy_base": 226814.6, "taker_buy_quote": 271312.8186 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.184, "high": 1.202, "low": 1.172, "close": 1.187, "volume": 237763.7, "close_time": 1771891199999, "quote_volume": 283047.5699, "trades": 2558, "taker_buy_base": 119482.9, "taker_buy_quote": 142225.2294 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.187, "high": 1.206, "low": 1.168, "close": 1.178, "volume": 391331.9, "close_time": 1771905599999, "quote_volume": 465165.1041, "trades": 3326, "taker_buy_base": 172364.1, "taker_buy_quote": 205303.9773 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.179, "high": 1.22, "low": 1.171, "close": 1.19, "volume": 682982.9, "close_time": 1771919999999, "quote_volume": 819587.3092, "trades": 4631, "taker_buy_base": 388905.9, "taker_buy_quote": 467016.9276 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.19, "high": 1.19, "low": 1.17, "close": 1.18, "volume": 319453.3, "close_time": 1771934399999, "quote_volume": 377448.2219, "trades": 2183, "taker_buy_base": 150132.8, "taker_buy_quote": 177278.0941 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.181, "high": 1.223, "low": 1.163, "close": 1.207, "volume": 686158.1, "close_time": 1771948799999, "quote_volume": 822496.4372, "trades": 5193, "taker_buy_base": 372528.4, "taker_buy_quote": 447728.9259 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.207, "high": 1.219, "low": 1.183, "close": 1.189, "volume": 617205.1, "close_time": 1771963199999, "quote_volume": 742042.4995, "trades": 6016, "taker_buy_base": 311143.4, "taker_buy_quote": 374158.1263 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.189, "high": 1.195, "low": 1.17, "close": 1.191, "volume": 448398.1, "close_time": 1771977599999, "quote_volume": 530547.398, "trades": 5283, "taker_buy_base": 171838.7, "taker_buy_quote": 203331.7026 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.19, "high": 1.255, "low": 1.181, "close": 1.247, "volume": 530153.2, "close_time": 1771991999999, "quote_volume": 654841.7404, "trades": 8652, "taker_buy_base": 261277.5, "taker_buy_quote": 322657.485 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.246, "high": 1.253, "low": 1.228, "close": 1.25, "volume": 298344.5, "close_time": 1772006399999, "quote_volume": 369969.8102, "trades": 4760, "taker_buy_base": 116565.1, "taker_buy_quote": 144729.262 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.249, "high": 1.287, "low": 1.248, "close": 1.286, "volume": 346642.8, "close_time": 1772020799999, "quote_volume": 440255.4571, "trades": 4637, "taker_buy_base": 189284.2, "taker_buy_quote": 240615.5642 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.285, "high": 1.313, "low": 1.278, "close": 1.307, "volume": 595832.1, "close_time": 1772035199999, "quote_volume": 770542.6175, "trades": 5434, "taker_buy_base": 294380.6, "taker_buy_quote": 380740.4208 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.308, "high": 1.318, "low": 1.293, "close": 1.308, "volume": 353116.4, "close_time": 1772049599999, "quote_volume": 461287.1249, "trades": 4206, "taker_buy_base": 166023.5, "taker_buy_quote": 217037.0278 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.309, "high": 1.336, "low": 1.263, "close": 1.284, "volume": 548136.5, "close_time": 1772063999999, "quote_volume": 713266.5247, "trades": 8657, "taker_buy_base": 269936.3, "taker_buy_quote": 351333.904 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.283, "high": 1.304, "low": 1.278, "close": 1.293, "volume": 306287.1, "close_time": 1772078399999, "quote_volume": 396099.4991, "trades": 4230, "taker_buy_base": 139272.4, "taker_buy_quote": 180149.5326 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.294, "high": 1.315, "low": 1.287, "close": 1.287, "volume": 180516.1, "close_time": 1772092799999, "quote_volume": 234795.0926, "trades": 2223, "taker_buy_base": 96489.0, "taker_buy_quote": 125543.4608 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.289, "high": 1.325, "low": 1.283, "close": 1.289, "volume": 383629.3, "close_time": 1772107199999, "quote_volume": 501227.8766, "trades": 4825, "taker_buy_base": 229550.5, "taker_buy_quote": 300292.3562 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.288, "high": 1.327, "low": 1.277, "close": 1.3, "volume": 951898.5, "close_time": 1772121599999, "quote_volume": 1233771.4179, "trades": 11700, "taker_buy_base": 504246.0, "taker_buy_quote": 654480.7643 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.301, "high": 1.306, "low": 1.26, "close": 1.297, "volume": 584474.4, "close_time": 1772135999999, "quote_volume": 748926.4576, "trades": 6859, "taker_buy_base": 312495.9, "taker_buy_quote": 400948.2813 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.297, "high": 1.31, "low": 1.29, "close": 1.302, "volume": 181665.4, "close_time": 1772150399999, "quote_volume": 236145.9681, "trades": 2930, "taker_buy_base": 101433.5, "taker_buy_quote": 131897.7943 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.302, "high": 1.307, "low": 1.283, "close": 1.302, "volume": 242261.1, "close_time": 1772164799999, "quote_volume": 313786.2867, "trades": 2562, "taker_buy_base": 127992.0, "taker_buy_quote": 165942.7112 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.303, "high": 1.33, "low": 1.302, "close": 1.327, "volume": 263963.2, "close_time": 1772179199999, "quote_volume": 346858.0791, "trades": 3135, "taker_buy_base": 126566.6, "taker_buy_quote": 166396.7379 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.327, "high": 1.356, "low": 1.274, "close": 1.28, "volume": 679571.8, "close_time": 1772193599999, "quote_volume": 893139.136, "trades": 7779, "taker_buy_base": 326749.8, "taker_buy_quote": 429648.7709 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.28, "high": 1.29, "low": 1.266, "close": 1.281, "volume": 384714.2, "close_time": 1772207999999, "quote_volume": 491344.4747, "trades": 5285, "taker_buy_base": 219008.2, "taker_buy_quote": 279914.0195 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.282, "high": 1.282, "low": 1.244, "close": 1.255, "volume": 335966.7, "close_time": 1772222399999, "quote_volume": 423659.1773, "trades": 4011, "taker_buy_base": 150406.8, "taker_buy_quote": 189759.8668 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.254, "high": 1.258, "low": 1.223, "close": 1.254, "volume": 184911.9, "close_time": 1772236799999, "quote_volume": 230058.8222, "trades": 1961, "taker_buy_base": 91061.0, "taker_buy_quote": 113605.8309 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.255, "high": 1.377, "low": 1.25, "close": 1.252, "volume": 2867854.9, "close_time": 1772251199999, "quote_volume": 3739707.3505, "trades": 26860, "taker_buy_base": 1496822.5, "taker_buy_quote": 1948336.955 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.252, "high": 1.254, "low": 1.18, "close": 1.209, "volume": 798241.9, "close_time": 1772265599999, "quote_volume": 964706.529, "trades": 5911, "taker_buy_base": 359732.3, "taker_buy_quote": 435670.9633 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.208, "high": 1.208, "low": 1.171, "close": 1.181, "volume": 508422.6, "close_time": 1772279999999, "quote_volume": 603527.6046, "trades": 3317, "taker_buy_base": 298390.3, "taker_buy_quote": 354361.2717 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.182, "high": 1.233, "low": 1.182, "close": 1.214, "volume": 619157.0, "close_time": 1772294399999, "quote_volume": 748484.9458, "trades": 5760, "taker_buy_base": 321243.9, "taker_buy_quote": 388860.052 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.214, "high": 1.287, "low": 1.207, "close": 1.265, "volume": 458631.5, "close_time": 1772308799999, "quote_volume": 570561.1311, "trades": 5903, "taker_buy_base": 219134.5, "taker_buy_quote": 272685.9049 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.266, "high": 1.301, "low": 1.258, "close": 1.29, "volume": 583578.9, "close_time": 1772323199999, "quote_volume": 745169.9283, "trades": 7751, "taker_buy_base": 271058.4, "taker_buy_quote": 346585.6633 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.289, "high": 1.393, "low": 1.281, "close": 1.324, "volume": 1057365.6, "close_time": 1772337599999, "quote_volume": 1420288.3488, "trades": 15355, "taker_buy_base": 512642.9, "taker_buy_quote": 689429.3258 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.325, "high": 1.342, "low": 1.31, "close": 1.323, "volume": 409503.2, "close_time": 1772351999999, "quote_volume": 541345.431, "trades": 6377, "taker_buy_base": 219137.5, "taker_buy_quote": 289837.4804 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.324, "high": 1.324, "low": 1.289, "close": 1.295, "volume": 285328.9, "close_time": 1772366399999, "quote_volume": 370875.6126, "trades": 3446, "taker_buy_base": 115341.6, "taker_buy_quote": 149962.6714 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.294, "high": 1.308, "low": 1.268, "close": 1.286, "volume": 471124.0, "close_time": 1772380799999, "quote_volume": 606481.0919, "trades": 6886, "taker_buy_base": 264829.8, "taker_buy_quote": 340973.7748 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.285, "high": 1.297, "low": 1.255, "close": 1.257, "volume": 398310.8, "close_time": 1772395199999, "quote_volume": 506450.5323, "trades": 6059, "taker_buy_base": 171144.1, "taker_buy_quote": 217664.4093 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.257, "high": 1.276, "low": 1.234, "close": 1.259, "volume": 303571.8, "close_time": 1772409599999, "quote_volume": 380952.4355, "trades": 4900, "taker_buy_base": 156954.6, "taker_buy_quote": 197072.8482 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.259, "high": 1.299, "low": 1.258, "close": 1.293, "volume": 217929.3, "close_time": 1772423999999, "quote_volume": 278808.6636, "trades": 3494, "taker_buy_base": 126930.9, "taker_buy_quote": 162439.1785 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.294, "high": 1.303, "low": 1.26, "close": 1.27, "volume": 198211.4, "close_time": 1772438399999, "quote_volume": 254366.6234, "trades": 3019, "taker_buy_base": 88385.3, "taker_buy_quote": 113616.1643 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.269, "high": 1.294, "low": 1.256, "close": 1.279, "volume": 253846.4, "close_time": 1772452799999, "quote_volume": 323989.9808, "trades": 3149, "taker_buy_base": 132553.6, "taker_buy_quote": 169428.8929 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.28, "high": 1.355, "low": 1.263, "close": 1.332, "volume": 690124.4, "close_time": 1772467199999, "quote_volume": 907207.9651, "trades": 8958, "taker_buy_base": 284687.8, "taker_buy_quote": 374359.648 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.333, "high": 1.356, "low": 1.306, "close": 1.319, "volume": 469834.6, "close_time": 1772481599999, "quote_volume": 625254.2611, "trades": 6338, "taker_buy_base": 273759.5, "taker_buy_quote": 364756.9023 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.32, "high": 1.334, "low": 1.309, "close": 1.318, "volume": 178018.6, "close_time": 1772495999999, "quote_volume": 235086.0401, "trades": 2578, "taker_buy_base": 91666.3, "taker_buy_quote": 121115.1584 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.319, "high": 1.319, "low": 1.295, "close": 1.302, "volume": 196500.9, "close_time": 1772510399999, "quote_volume": 256699.6707, "trades": 2174, "taker_buy_base": 80474.2, "taker_buy_quote": 105251.1885 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.303, "high": 1.304, "low": 1.274, "close": 1.28, "volume": 295848.0, "close_time": 1772524799999, "quote_volume": 379743.4131, "trades": 1970, "taker_buy_base": 173793.5, "taker_buy_quote": 223247.6569 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.281, "high": 1.284, "low": 1.257, "close": 1.268, "volume": 268503.0, "close_time": 1772539199999, "quote_volume": 340341.2628, "trades": 3602, "taker_buy_base": 118378.3, "taker_buy_quote": 150176.8685 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.268, "high": 1.289, "low": 1.253, "close": 1.276, "volume": 300235.3, "close_time": 1772553599999, "quote_volume": 381952.2233, "trades": 4043, "taker_buy_base": 151798.2, "taker_buy_quote": 193378.4103 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.276, "high": 1.299, "low": 1.262, "close": 1.278, "volume": 395779.0, "close_time": 1772567999999, "quote_volume": 507119.6648, "trades": 6287, "taker_buy_base": 188616.9, "taker_buy_quote": 241814.1976 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.278, "high": 1.279, "low": 1.25, "close": 1.265, "volume": 287124.6, "close_time": 1772582399999, "quote_volume": 363099.5624, "trades": 2841, "taker_buy_base": 141704.2, "taker_buy_quote": 179285.5452 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.265, "high": 1.274, "low": 1.243, "close": 1.253, "volume": 266116.2, "close_time": 1772596799999, "quote_volume": 335733.8028, "trades": 4686, "taker_buy_base": 139287.6, "taker_buy_quote": 175864.6633 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.254, "high": 1.28, "low": 1.244, "close": 1.279, "volume": 238782.3, "close_time": 1772611199999, "quote_volume": 300626.0902, "trades": 3635, "taker_buy_base": 124845.8, "taker_buy_quote": 157281.3859 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.279, "high": 1.321, "low": 1.274, "close": 1.292, "volume": 845069.1, "close_time": 1772625599999, "quote_volume": 1096857.0553, "trades": 8093, "taker_buy_base": 462856.6, "taker_buy_quote": 600959.2467 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.291, "high": 1.33, "low": 1.272, "close": 1.33, "volume": 698295.2, "close_time": 1772639999999, "quote_volume": 906393.8774, "trades": 6434, "taker_buy_base": 379600.2, "taker_buy_quote": 492470.089 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.33, "high": 1.335, "low": 1.296, "close": 1.318, "volume": 593089.0, "close_time": 1772654399999, "quote_volume": 779416.418, "trades": 5998, "taker_buy_base": 295285.7, "taker_buy_quote": 388152.8241 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.319, "high": 1.324, "low": 1.288, "close": 1.303, "volume": 270342.0, "close_time": 1772668799999, "quote_volume": 354336.3196, "trades": 3812, "taker_buy_base": 146064.2, "taker_buy_quote": 191811.1087 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.302, "high": 1.313, "low": 1.288, "close": 1.302, "volume": 259849.4, "close_time": 1772683199999, "quote_volume": 337831.2551, "trades": 2828, "taker_buy_base": 119362.1, "taker_buy_quote": 155321.4092 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.301, "high": 1.319, "low": 1.281, "close": 1.286, "volume": 190124.9, "close_time": 1772697599999, "quote_volume": 247408.4358, "trades": 2526, "taker_buy_base": 85593.6, "taker_buy_quote": 111670.3192 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.286, "high": 1.326, "low": 1.281, "close": 1.313, "volume": 209514.2, "close_time": 1772711999999, "quote_volume": 272993.2641, "trades": 2434, "taker_buy_base": 117559.0, "taker_buy_quote": 153011.4229 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.313, "high": 1.322, "low": 1.285, "close": 1.294, "volume": 381680.9, "close_time": 1772726399999, "quote_volume": 497290.4132, "trades": 4107, "taker_buy_base": 171795.8, "taker_buy_quote": 223988.5281 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.294, "high": 1.294, "low": 1.256, "close": 1.266, "volume": 339191.9, "close_time": 1772740799999, "quote_volume": 431103.8939, "trades": 3930, "taker_buy_base": 150609.8, "taker_buy_quote": 191312.0772 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.267, "high": 1.289, "low": 1.264, "close": 1.277, "volume": 168508.7, "close_time": 1772755199999, "quote_volume": 215662.4346, "trades": 2237, "taker_buy_base": 81621.8, "taker_buy_quote": 104490.4794 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.278, "high": 1.286, "low": 1.265, "close": 1.284, "volume": 132769.5, "close_time": 1772769599999, "quote_volume": 169734.9135, "trades": 1111, "taker_buy_base": 70966.6, "taker_buy_quote": 90801.4593 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.285, "high": 1.288, "low": 1.268, "close": 1.276, "volume": 180082.5, "close_time": 1772783999999, "quote_volume": 230209.0381, "trades": 1846, "taker_buy_base": 119623.6, "taker_buy_quote": 152903.4646 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.276, "high": 1.276, "low": 1.252, "close": 1.252, "volume": 226026.5, "close_time": 1772798399999, "quote_volume": 285536.4613, "trades": 2265, "taker_buy_base": 120686.2, "taker_buy_quote": 152540.3808 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.252, "high": 1.257, "low": 1.209, "close": 1.222, "volume": 715836.9, "close_time": 1772812799999, "quote_volume": 880136.3111, "trades": 5845, "taker_buy_base": 375490.1, "taker_buy_quote": 461258.7101 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.221, "high": 1.225, "low": 1.199, "close": 1.22, "volume": 223858.2, "close_time": 1772827199999, "quote_volume": 271773.2099, "trades": 2289, "taker_buy_base": 140502.4, "taker_buy_quote": 170658.7639 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.22, "high": 1.223, "low": 1.209, "close": 1.214, "volume": 102419.7, "close_time": 1772841599999, "quote_volume": 124353.4447, "trades": 1600, "taker_buy_base": 32332.0, "taker_buy_quote": 39303.3722 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.215, "high": 1.248, "low": 1.215, "close": 1.227, "volume": 1360349.6, "close_time": 1772855999999, "quote_volume": 1667833.5866, "trades": 11828, "taker_buy_base": 824028.2, "taker_buy_quote": 1010653.536 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.228, "high": 1.228, "low": 1.205, "close": 1.213, "volume": 208793.3, "close_time": 1772870399999, "quote_volume": 254115.6527, "trades": 1945, "taker_buy_base": 75890.9, "taker_buy_quote": 92453.5712 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.213, "high": 1.226, "low": 1.209, "close": 1.22, "volume": 148752.9, "close_time": 1772884799999, "quote_volume": 181185.4509, "trades": 1562, "taker_buy_base": 54763.9, "taker_buy_quote": 66760.8824 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.22, "high": 1.227, "low": 1.21, "close": 1.215, "volume": 129693.1, "close_time": 1772899199999, "quote_volume": 158190.1279, "trades": 1911, "taker_buy_base": 57965.5, "taker_buy_quote": 70734.0036 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.214, "high": 1.229, "low": 1.205, "close": 1.21, "volume": 213798.4, "close_time": 1772913599999, "quote_volume": 260166.9546, "trades": 2076, "taker_buy_base": 104481.9, "taker_buy_quote": 127328.3482 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.21, "high": 1.214, "low": 1.197, "close": 1.203, "volume": 109649.0, "close_time": 1772927999999, "quote_volume": 132219.1961, "trades": 1196, "taker_buy_base": 54545.9, "taker_buy_quote": 65847.8043 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.203, "high": 1.204, "low": 1.172, "close": 1.181, "volume": 255790.9, "close_time": 1772942399999, "quote_volume": 303354.7182, "trades": 1766, "taker_buy_base": 129930.0, "taker_buy_quote": 154056.5031 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.181, "high": 1.193, "low": 1.173, "close": 1.19, "volume": 114532.6, "close_time": 1772956799999, "quote_volume": 135350.426, "trades": 1000, "taker_buy_base": 46878.1, "taker_buy_quote": 55473.1896 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.19, "high": 1.214, "low": 1.187, "close": 1.195, "volume": 136924.3, "close_time": 1772971199999, "quote_volume": 164003.3449, "trades": 1146, "taker_buy_base": 81813.6, "taker_buy_quote": 97958.3142 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.194, "high": 1.202, "low": 1.178, "close": 1.183, "volume": 142038.5, "close_time": 1772985599999, "quote_volume": 168821.1941, "trades": 1251, "taker_buy_base": 67941.7, "taker_buy_quote": 80735.6505 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.182, "high": 1.207, "low": 1.174, "close": 1.204, "volume": 87267.9, "close_time": 1772999999999, "quote_volume": 103598.2924, "trades": 1084, "taker_buy_base": 37163.3, "taker_buy_quote": 44159.275 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.203, "high": 1.21, "low": 1.17, "close": 1.179, "volume": 417602.9, "close_time": 1773014399999, "quote_volume": 494656.1492, "trades": 5295, "taker_buy_base": 134351.2, "taker_buy_quote": 159179.3766 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.179, "high": 1.214, "low": 1.178, "close": 1.199, "volume": 411874.3, "close_time": 1773028799999, "quote_volume": 491083.6842, "trades": 9928, "taker_buy_base": 144953.8, "taker_buy_quote": 173153.5105 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.199, "high": 1.225, "low": 1.197, "close": 1.209, "volume": 224321.2, "close_time": 1773043199999, "quote_volume": 271904.718, "trades": 3009, "taker_buy_base": 119306.9, "taker_buy_quote": 144706.8652 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.209, "high": 1.221, "low": 1.196, "close": 1.205, "volume": 169327.2, "close_time": 1773057599999, "quote_volume": 204634.5872, "trades": 1642, "taker_buy_base": 82579.8, "taker_buy_quote": 99905.7625 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.206, "high": 1.226, "low": 1.204, "close": 1.222, "volume": 291153.2, "close_time": 1773071999999, "quote_volume": 354539.077, "trades": 4640, "taker_buy_base": 152042.9, "taker_buy_quote": 185219.5126 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.221, "high": 1.241, "low": 1.213, "close": 1.226, "volume": 248482.6, "close_time": 1773086399999, "quote_volume": 304077.5325, "trades": 3806, "taker_buy_base": 139502.6, "taker_buy_quote": 170674.2868 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.226, "high": 1.236, "low": 1.213, "close": 1.217, "volume": 155606.5, "close_time": 1773100799999, "quote_volume": 190233.5007, "trades": 2185, "taker_buy_base": 66745.9, "taker_buy_quote": 81703.919 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.215, "high": 1.238, "low": 1.206, "close": 1.226, "volume": 307892.3, "close_time": 1773115199999, "quote_volume": 375718.0583, "trades": 3083, "taker_buy_base": 158034.7, "taker_buy_quote": 193069.9937 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.225, "high": 1.274, "low": 1.225, "close": 1.267, "volume": 394128.3, "close_time": 1773129599999, "quote_volume": 493312.8355, "trades": 4500, "taker_buy_base": 234997.8, "taker_buy_quote": 293741.0323 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.267, "high": 1.285, "low": 1.258, "close": 1.277, "volume": 550573.6, "close_time": 1773143999999, "quote_volume": 700549.3835, "trades": 4624, "taker_buy_base": 264216.8, "taker_buy_quote": 336644.7593 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.278, "high": 1.312, "low": 1.259, "close": 1.303, "volume": 684721.2, "close_time": 1773158399999, "quote_volume": 876120.8237, "trades": 9458, "taker_buy_base": 271038.7, "taker_buy_quote": 347155.8747 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.303, "high": 1.311, "low": 1.27, "close": 1.276, "volume": 423444.3, "close_time": 1773172799999, "quote_volume": 546816.1468, "trades": 5728, "taker_buy_base": 146897.7, "taker_buy_quote": 189701.8596 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.276, "high": 1.293, "low": 1.268, "close": 1.28, "volume": 148124.8, "close_time": 1773187199999, "quote_volume": 189274.0904, "trades": 2541, "taker_buy_base": 65795.4, "taker_buy_quote": 84087.0868 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.279, "high": 1.28, "low": 1.258, "close": 1.261, "volume": 210583.4, "close_time": 1773201599999, "quote_volume": 266561.9205, "trades": 2572, "taker_buy_base": 85075.6, "taker_buy_quote": 107746.3265 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.261, "high": 1.268, "low": 1.246, "close": 1.26, "volume": 212430.6, "close_time": 1773215999999, "quote_volume": 267238.4129, "trades": 1998, "taker_buy_base": 112305.4, "taker_buy_quote": 141478.3782 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.259, "high": 1.271, "low": 1.255, "close": 1.264, "volume": 108282.5, "close_time": 1773230399999, "quote_volume": 136660.3773, "trades": 1328, "taker_buy_base": 57537.4, "taker_buy_quote": 72623.6241 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.264, "high": 1.296, "low": 1.26, "close": 1.272, "volume": 300395.8, "close_time": 1773244799999, "quote_volume": 383490.8603, "trades": 4107, "taker_buy_base": 154840.7, "taker_buy_quote": 197902.662 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.273, "high": 1.292, "low": 1.269, "close": 1.288, "volume": 223026.7, "close_time": 1773259199999, "quote_volume": 285602.8967, "trades": 3407, "taker_buy_base": 130024.4, "taker_buy_quote": 166522.3685 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.289, "high": 1.299, "low": 1.284, "close": 1.291, "volume": 96782.3, "close_time": 1773273599999, "quote_volume": 125035.4508, "trades": 1958, "taker_buy_base": 42645.5, "taker_buy_quote": 55123.3074 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.291, "high": 1.309, "low": 1.283, "close": 1.286, "volume": 377172.3, "close_time": 1773287999999, "quote_volume": 488220.5511, "trades": 4779, "taker_buy_base": 149920.8, "taker_buy_quote": 194166.5116 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.285, "high": 1.308, "low": 1.277, "close": 1.306, "volume": 283978.8, "close_time": 1773302399999, "quote_volume": 366829.6532, "trades": 4463, "taker_buy_base": 186839.8, "taker_buy_quote": 241543.318 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.307, "high": 1.324, "low": 1.302, "close": 1.305, "volume": 455220.7, "close_time": 1773316799999, "quote_volume": 597748.9347, "trades": 6211, "taker_buy_base": 226357.4, "taker_buy_quote": 297256.5774 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.305, "high": 1.31, "low": 1.218, "close": 1.233, "volume": 3021993.4, "close_time": 1773331199999, "quote_volume": 3808912.8469, "trades": 16982, "taker_buy_base": 1533422.7, "taker_buy_quote": 1929987.2465 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.232, "high": 1.267, "low": 1.23, "close": 1.262, "volume": 513662.5, "close_time": 1773345599999, "quote_volume": 643862.8899, "trades": 7339, "taker_buy_base": 292028.6, "taker_buy_quote": 366049.2364 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.263, "high": 1.274, "low": 1.256, "close": 1.26, "volume": 336906.7, "close_time": 1773359999999, "quote_volume": 426283.3779, "trades": 4727, "taker_buy_base": 185470.9, "taker_buy_quote": 234794.8741 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.261, "high": 1.303, "low": 1.26, "close": 1.3, "volume": 606199.1, "close_time": 1773374399999, "quote_volume": 780180.5662, "trades": 5704, "taker_buy_base": 311177.7, "taker_buy_quote": 400367.5812 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.299, "high": 1.304, "low": 1.28, "close": 1.286, "volume": 291663.8, "close_time": 1773388799999, "quote_volume": 376882.6923, "trades": 3624, "taker_buy_base": 180751.4, "taker_buy_quote": 233564.3066 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.285, "high": 1.304, "low": 1.278, "close": 1.291, "volume": 510000.9, "close_time": 1773403199999, "quote_volume": 658467.2352, "trades": 3430, "taker_buy_base": 212843.7, "taker_buy_quote": 275023.6962 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.291, "high": 1.329, "low": 1.29, "close": 1.295, "volume": 921499.1, "close_time": 1773417599999, "quote_volume": 1207023.1033, "trades": 11325, "taker_buy_base": 509290.1, "taker_buy_quote": 667352.7329 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.296, "high": 1.309, "low": 1.279, "close": 1.281, "volume": 516727.4, "close_time": 1773431999999, "quote_volume": 668189.8932, "trades": 4445, "taker_buy_base": 242360.9, "taker_buy_quote": 313444.9802 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.281, "high": 1.29, "low": 1.268, "close": 1.275, "volume": 270347.2, "close_time": 1773446399999, "quote_volume": 345326.6098, "trades": 2110, "taker_buy_base": 150928.8, "taker_buy_quote": 192752.5254 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.276, "high": 1.299, "low": 1.259, "close": 1.268, "volume": 815452.7, "close_time": 1773460799999, "quote_volume": 1040344.7264, "trades": 8108, "taker_buy_base": 355685.0, "taker_buy_quote": 454130.7609 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.267, "high": 1.272, "low": 1.247, "close": 1.249, "volume": 239875.8, "close_time": 1773475199999, "quote_volume": 301596.3699, "trades": 2242, "taker_buy_base": 124595.8, "taker_buy_quote": 156808.7668 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.249, "high": 1.259, "low": 1.247, "close": 1.258, "volume": 70105.0, "close_time": 1773489599999, "quote_volume": 87826.0911, "trades": 946, "taker_buy_base": 32919.1, "taker_buy_quote": 41250.4886 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.257, "high": 1.263, "low": 1.246, "close": 1.251, "volume": 147148.6, "close_time": 1773503999999, "quote_volume": 184554.4539, "trades": 1565, "taker_buy_base": 86083.7, "taker_buy_quote": 107989.2746 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.251, "high": 1.254, "low": 1.245, "close": 1.249, "volume": 106048.8, "close_time": 1773518399999, "quote_volume": 132515.6869, "trades": 1004, "taker_buy_base": 57065.0, "taker_buy_quote": 71325.4497 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.248, "high": 1.269, "low": 1.245, "close": 1.267, "volume": 89604.9, "close_time": 1773532799999, "quote_volume": 112618.0005, "trades": 1929, "taker_buy_base": 57144.1, "taker_buy_quote": 71765.0644 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.267, "high": 1.277, "low": 1.25, "close": 1.263, "volume": 213440.6, "close_time": 1773547199999, "quote_volume": 269903.2526, "trades": 2906, "taker_buy_base": 93664.4, "taker_buy_quote": 118474.6318 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.263, "high": 1.27, "low": 1.257, "close": 1.267, "volume": 122168.2, "close_time": 1773561599999, "quote_volume": 154609.9442, "trades": 1619, "taker_buy_base": 82218.0, "taker_buy_quote": 104072.8208 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.267, "high": 1.276, "low": 1.263, "close": 1.268, "volume": 99589.8, "close_time": 1773575999999, "quote_volume": 126492.6869, "trades": 1276, "taker_buy_base": 50918.6, "taker_buy_quote": 64697.5288 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.268, "high": 1.275, "low": 1.258, "close": 1.272, "volume": 196296.9, "close_time": 1773590399999, "quote_volume": 248621.3064, "trades": 3060, "taker_buy_base": 116902.7, "taker_buy_quote": 148108.4075 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.272, "high": 1.283, "low": 1.261, "close": 1.278, "volume": 185518.1, "close_time": 1773604799999, "quote_volume": 235687.2106, "trades": 2364, "taker_buy_base": 93502.1, "taker_buy_quote": 118856.4147 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.278, "high": 1.303, "low": 1.273, "close": 1.292, "volume": 357770.1, "close_time": 1773619199999, "quote_volume": 461292.8879, "trades": 6769, "taker_buy_base": 231590.5, "taker_buy_quote": 298692.0685 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.292, "high": 1.315, "low": 1.282, "close": 1.302, "volume": 369896.3, "close_time": 1773633599999, "quote_volume": 480326.3653, "trades": 4018, "taker_buy_base": 208970.9, "taker_buy_quote": 271461.4506 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.302, "high": 1.342, "low": 1.302, "close": 1.335, "volume": 485213.8, "close_time": 1773647999999, "quote_volume": 642924.8815, "trades": 5185, "taker_buy_base": 225361.9, "taker_buy_quote": 298621.3291 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.335, "high": 1.351, "low": 1.316, "close": 1.331, "volume": 851765.9, "close_time": 1773662399999, "quote_volume": 1134570.7968, "trades": 5576, "taker_buy_base": 282888.9, "taker_buy_quote": 377406.3695 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.332, "high": 1.362, "low": 1.326, "close": 1.344, "volume": 678852.2, "close_time": 1773676799999, "quote_volume": 911894.1576, "trades": 6773, "taker_buy_base": 325569.7, "taker_buy_quote": 437417.1191 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.343, "high": 1.378, "low": 1.338, "close": 1.373, "volume": 671954.0, "close_time": 1773691199999, "quote_volume": 915800.7794, "trades": 7539, "taker_buy_base": 422236.7, "taker_buy_quote": 575512.905 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.373, "high": 1.389, "low": 1.368, "close": 1.378, "volume": 386931.3, "close_time": 1773705599999, "quote_volume": 533425.4178, "trades": 4608, "taker_buy_base": 201802.6, "taker_buy_quote": 278324.6296 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.378, "high": 1.391, "low": 1.355, "close": 1.362, "volume": 377263.1, "close_time": 1773719999999, "quote_volume": 517845.358, "trades": 4064, "taker_buy_base": 172386.5, "taker_buy_quote": 237120.2709 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.364, "high": 1.366, "low": 1.336, "close": 1.356, "volume": 444515.2, "close_time": 1773734399999, "quote_volume": 599603.6794, "trades": 4105, "taker_buy_base": 225652.2, "taker_buy_quote": 304248.7939 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.356, "high": 1.362, "low": 1.343, "close": 1.351, "volume": 212845.6, "close_time": 1773748799999, "quote_volume": 287877.0594, "trades": 2649, "taker_buy_base": 93086.3, "taker_buy_quote": 125901.8403 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.352, "high": 1.357, "low": 1.33, "close": 1.342, "volume": 333105.7, "close_time": 1773763199999, "quote_volume": 447810.0158, "trades": 3169, "taker_buy_base": 135106.0, "taker_buy_quote": 181788.1668 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.342, "high": 1.36, "low": 1.341, "close": 1.349, "volume": 145359.3, "close_time": 1773777599999, "quote_volume": 196293.9492, "trades": 1697, "taker_buy_base": 87939.3, "taker_buy_quote": 118797.0381 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.35, "high": 1.365, "low": 1.343, "close": 1.344, "volume": 135514.5, "close_time": 1773791999999, "quote_volume": 183157.7497, "trades": 1208, "taker_buy_base": 67933.9, "taker_buy_quote": 91695.4125 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.344, "high": 1.347, "low": 1.331, "close": 1.332, "volume": 218030.0, "close_time": 1773806399999, "quote_volume": 291125.9799, "trades": 2068, "taker_buy_base": 94405.2, "taker_buy_quote": 126019.4558 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.333, "high": 1.342, "low": 1.322, "close": 1.327, "volume": 117578.9, "close_time": 1773820799999, "quote_volume": 156583.7728, "trades": 2057, "taker_buy_base": 47847.3, "taker_buy_quote": 63701.2052 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.327, "high": 1.335, "low": 1.298, "close": 1.305, "volume": 233598.2, "close_time": 1773835199999, "quote_volume": 306838.4025, "trades": 2287, "taker_buy_base": 82885.3, "taker_buy_quote": 109156.5431 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.304, "high": 1.305, "low": 1.246, "close": 1.258, "volume": 595285.1, "close_time": 1773849599999, "quote_volume": 758431.14, "trades": 8345, "taker_buy_base": 311681.4, "taker_buy_quote": 397530.2009 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.257, "high": 1.274, "low": 1.241, "close": 1.253, "volume": 337462.2, "close_time": 1773863999999, "quote_volume": 423852.7406, "trades": 3071, "taker_buy_base": 162507.9, "taker_buy_quote": 204197.3698 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.253, "high": 1.264, "low": 1.241, "close": 1.263, "volume": 155553.6, "close_time": 1773878399999, "quote_volume": 195167.302, "trades": 1506, "taker_buy_base": 90777.8, "taker_buy_quote": 113904.4126 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.264, "high": 1.286, "low": 1.251, "close": 1.272, "volume": 169954.6, "close_time": 1773892799999, "quote_volume": 215401.3845, "trades": 2121, "taker_buy_base": 93761.2, "taker_buy_quote": 118786.7485 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.272, "high": 1.273, "low": 1.234, "close": 1.242, "volume": 111302.0, "close_time": 1773907199999, "quote_volume": 139511.6693, "trades": 1482, "taker_buy_base": 50258.6, "taker_buy_quote": 63059.3421 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.243, "high": 1.257, "low": 1.237, "close": 1.246, "volume": 114297.1, "close_time": 1773921599999, "quote_volume": 142534.8938, "trades": 1470, "taker_buy_base": 65038.8, "taker_buy_quote": 81089.8285 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.245, "high": 1.253, "low": 1.222, "close": 1.24, "volume": 417254.1, "close_time": 1773935999999, "quote_volume": 515046.984, "trades": 4392, "taker_buy_base": 195966.4, "taker_buy_quote": 241948.2963 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.24, "high": 1.248, "low": 1.228, "close": 1.24, "volume": 108018.9, "close_time": 1773950399999, "quote_volume": 133745.381, "trades": 1618, "taker_buy_base": 52641.1, "taker_buy_quote": 65186.9273 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.24, "high": 1.251, "low": 1.238, "close": 1.245, "volume": 81012.9, "close_time": 1773964799999, "quote_volume": 100821.5013, "trades": 1094, "taker_buy_base": 46269.2, "taker_buy_quote": 57582.2316 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.246, "high": 1.288, "low": 1.244, "close": 1.281, "volume": 458656.0, "close_time": 1773979199999, "quote_volume": 582460.9417, "trades": 5942, "taker_buy_base": 278378.9, "taker_buy_quote": 353416.949 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.28, "high": 1.287, "low": 1.262, "close": 1.269, "volume": 403685.5, "close_time": 1773993599999, "quote_volume": 514161.3092, "trades": 3672, "taker_buy_base": 220451.2, "taker_buy_quote": 280817.0784 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.269, "high": 1.279, "low": 1.262, "close": 1.268, "volume": 180149.5, "close_time": 1774007999999, "quote_volume": 228912.0484, "trades": 3204, "taker_buy_base": 105493.5, "taker_buy_quote": 134053.8837 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.269, "high": 1.273, "low": 1.253, "close": 1.266, "volume": 258879.2, "close_time": 1774022399999, "quote_volume": 326771.5715, "trades": 2520, "taker_buy_base": 109185.0, "taker_buy_quote": 137824.2019 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.267, "high": 1.272, "low": 1.247, "close": 1.256, "volume": 204738.9, "close_time": 1774036799999, "quote_volume": 257802.7675, "trades": 3249, "taker_buy_base": 99027.7, "taker_buy_quote": 124812.2947 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.256, "high": 1.277, "low": 1.246, "close": 1.267, "volume": 135620.0, "close_time": 1774051199999, "quote_volume": 171644.9494, "trades": 2297, "taker_buy_base": 83299.6, "taker_buy_quote": 105501.9677 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.267, "high": 1.27, "low": 1.257, "close": 1.264, "volume": 78321.2, "close_time": 1774065599999, "quote_volume": 99040.5747, "trades": 1557, "taker_buy_base": 28964.4, "taker_buy_quote": 36636.3619 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.264, "high": 1.279, "low": 1.264, "close": 1.267, "volume": 73374.6, "close_time": 1774079999999, "quote_volume": 93316.8947, "trades": 1252, "taker_buy_base": 37986.2, "taker_buy_quote": 48337.7562 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.266, "high": 1.273, "low": 1.26, "close": 1.263, "volume": 72960.1, "close_time": 1774094399999, "quote_volume": 92286.3518, "trades": 870, "taker_buy_base": 34860.6, "taker_buy_quote": 44121.5743 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.264, "high": 1.265, "low": 1.243, "close": 1.263, "volume": 301426.4, "close_time": 1774108799999, "quote_volume": 378114.0975, "trades": 3581, "taker_buy_base": 145764.0, "taker_buy_quote": 182952.5084 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.263, "high": 1.264, "low": 1.249, "close": 1.25, "volume": 49772.1, "close_time": 1774123199999, "quote_volume": 62593.4163, "trades": 945, "taker_buy_base": 26506.9, "taker_buy_quote": 33339.8362 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.251, "high": 1.254, "low": 1.203, "close": 1.212, "volume": 302515.2, "close_time": 1774137599999, "quote_volume": 370410.5449, "trades": 3442, "taker_buy_base": 155446.3, "taker_buy_quote": 190327.0497 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.211, "high": 1.225, "low": 1.196, "close": 1.209, "volume": 415400.9, "close_time": 1774151999999, "quote_volume": 502030.6481, "trades": 4494, "taker_buy_base": 211829.7, "taker_buy_quote": 255979.0588 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.209, "high": 1.217, "low": 1.202, "close": 1.202, "volume": 120242.5, "close_time": 1774166399999, "quote_volume": 145699.4575, "trades": 1527, "taker_buy_base": 66553.0, "taker_buy_quote": 80691.3416 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.202, "high": 1.211, "low": 1.18, "close": 1.18, "volume": 313336.0, "close_time": 1774180799999, "quote_volume": 373851.7014, "trades": 2211, "taker_buy_base": 137664.9, "taker_buy_quote": 164476.8041 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.18, "high": 1.197, "low": 1.18, "close": 1.192, "volume": 97158.2, "close_time": 1774195199999, "quote_volume": 115418.9608, "trades": 1320, "taker_buy_base": 45859.5, "taker_buy_quote": 54502.3796 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.192, "high": 1.197, "low": 1.175, "close": 1.178, "volume": 85070.1, "close_time": 1774209599999, "quote_volume": 100984.368, "trades": 1542, "taker_buy_base": 43427.9, "taker_buy_quote": 51600.5868 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.179, "high": 1.183, "low": 1.157, "close": 1.164, "volume": 192611.8, "close_time": 1774223999999, "quote_volume": 225180.7808, "trades": 2671, "taker_buy_base": 98032.4, "taker_buy_quote": 114638.0438 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.165, "high": 1.183, "low": 1.16, "close": 1.175, "volume": 75919.6, "close_time": 1774238399999, "quote_volume": 88948.3146, "trades": 1255, "taker_buy_base": 37985.1, "taker_buy_quote": 44491.869 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.176, "high": 1.182, "low": 1.15, "close": 1.154, "volume": 262703.9, "close_time": 1774252799999, "quote_volume": 305480.1648, "trades": 1945, "taker_buy_base": 151818.8, "taker_buy_quote": 176315.415 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.154, "high": 1.204, "low": 1.136, "close": 1.179, "volume": 611279.9, "close_time": 1774267199999, "quote_volume": 719158.9237, "trades": 4791, "taker_buy_base": 354864.9, "taker_buy_quote": 416939.0572 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.18, "high": 1.218, "low": 1.17, "close": 1.185, "volume": 945115.2, "close_time": 1774281599999, "quote_volume": 1130245.9227, "trades": 6159, "taker_buy_base": 517370.2, "taker_buy_quote": 619053.3656 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.186, "high": 1.228, "low": 1.183, "close": 1.219, "volume": 244620.7, "close_time": 1774295999999, "quote_volume": 295226.4156, "trades": 2952, "taker_buy_base": 128590.8, "taker_buy_quote": 155098.6512 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.22, "high": 1.247, "low": 1.213, "close": 1.24, "volume": 379525.0, "close_time": 1774310399999, "quote_volume": 467217.6343, "trades": 5238, "taker_buy_base": 166484.4, "taker_buy_quote": 205037.826 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.24, "high": 1.25, "low": 1.215, "close": 1.226, "volume": 401818.0, "close_time": 1774324799999, "quote_volume": 495262.5587, "trades": 2734, "taker_buy_base": 252493.3, "taker_buy_quote": 311504.2868 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.226, "high": 1.263, "low": 1.216, "close": 1.259, "volume": 424227.1, "close_time": 1774339199999, "quote_volume": 528433.5572, "trades": 4161, "taker_buy_base": 248100.0, "taker_buy_quote": 309181.5287 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.26, "high": 1.276, "low": 1.228, "close": 1.24, "volume": 412527.6, "close_time": 1774353599999, "quote_volume": 514617.6967, "trades": 5255, "taker_buy_base": 206346.1, "taker_buy_quote": 256786.624 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.239, "high": 1.241, "low": 1.21, "close": 1.229, "volume": 323782.7, "close_time": 1774367999999, "quote_volume": 396928.8958, "trades": 3341, "taker_buy_base": 147830.2, "taker_buy_quote": 181130.2891 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.228, "high": 1.237, "low": 1.211, "close": 1.218, "volume": 194745.8, "close_time": 1774382399999, "quote_volume": 238402.7128, "trades": 2716, "taker_buy_base": 105806.2, "taker_buy_quote": 129607.6455 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.218, "high": 1.246, "low": 1.218, "close": 1.243, "volume": 159995.7, "close_time": 1774396799999, "quote_volume": 198017.9343, "trades": 2016, "taker_buy_base": 79244.7, "taker_buy_quote": 98104.3819 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.244, "high": 1.249, "low": 1.232, "close": 1.239, "volume": 225644.1, "close_time": 1774411199999, "quote_volume": 279996.5613, "trades": 2361, "taker_buy_base": 96135.1, "taker_buy_quote": 119295.0978 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.238, "high": 1.257, "low": 1.234, "close": 1.255, "volume": 281587.0, "close_time": 1774425599999, "quote_volume": 351000.4017, "trades": 1910, "taker_buy_base": 141979.0, "taker_buy_quote": 177042.9003 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.255, "high": 1.323, "low": 1.255, "close": 1.312, "volume": 1272782.3, "close_time": 1774439999999, "quote_volume": 1652793.8468, "trades": 11238, "taker_buy_base": 696395.2, "taker_buy_quote": 904717.0104 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.312, "high": 1.317, "low": 1.275, "close": 1.29, "volume": 661680.2, "close_time": 1774454399999, "quote_volume": 857760.5108, "trades": 7251, "taker_buy_base": 314462.8, "taker_buy_quote": 407718.0607 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.29, "high": 1.304, "low": 1.281, "close": 1.291, "volume": 419943.6, "close_time": 1774468799999, "quote_volume": 543370.7964, "trades": 5095, "taker_buy_base": 197785.2, "taker_buy_quote": 256011.4564 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.292, "high": 1.297, "low": 1.282, "close": 1.289, "volume": 233265.1, "close_time": 1774483199999, "quote_volume": 301314.0637, "trades": 2707, "taker_buy_base": 132193.0, "taker_buy_quote": 170870.6575 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.291, "high": 1.297, "low": 1.269, "close": 1.27, "volume": 318974.2, "close_time": 1774497599999, "quote_volume": 409725.978, "trades": 2193, "taker_buy_base": 174606.9, "taker_buy_quote": 224430.3941 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.269, "high": 1.276, "low": 1.236, "close": 1.248, "volume": 350119.0, "close_time": 1774511999999, "quote_volume": 438647.9793, "trades": 2381, "taker_buy_base": 168126.4, "taker_buy_quote": 211019.5265 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.247, "high": 1.249, "low": 1.209, "close": 1.216, "volume": 459058.4, "close_time": 1774526399999, "quote_volume": 562268.6105, "trades": 2756, "taker_buy_base": 306426.8, "taker_buy_quote": 374994.6222 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.215, "high": 1.235, "low": 1.21, "close": 1.213, "volume": 414233.1, "close_time": 1774540799999, "quote_volume": 505964.1916, "trades": 4302, "taker_buy_base": 212906.6, "taker_buy_quote": 260110.5429 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.212, "high": 1.214, "low": 1.188, "close": 1.19, "volume": 316475.4, "close_time": 1774555199999, "quote_volume": 379650.0866, "trades": 2232, "taker_buy_base": 160331.2, "taker_buy_quote": 192467.6873 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.189, "high": 1.213, "low": 1.187, "close": 1.202, "volume": 257185.0, "close_time": 1774569599999, "quote_volume": 308465.6035, "trades": 2164, "taker_buy_base": 195507.7, "taker_buy_quote": 234286.1983 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.201, "high": 1.211, "low": 1.194, "close": 1.199, "volume": 108273.3, "close_time": 1774583999999, "quote_volume": 130212.6888, "trades": 1470, "taker_buy_base": 60361.2, "taker_buy_quote": 72600.758 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.199, "high": 1.2, "low": 1.189, "close": 1.193, "volume": 84097.8, "close_time": 1774598399999, "quote_volume": 100334.5814, "trades": 1245, "taker_buy_base": 39093.3, "taker_buy_quote": 46643.3916 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.193, "high": 1.197, "low": 1.148, "close": 1.155, "volume": 357500.1, "close_time": 1774612799999, "quote_volume": 417363.7688, "trades": 3301, "taker_buy_base": 177004.7, "taker_buy_quote": 206643.6321 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.155, "high": 1.178, "low": 1.15, "close": 1.166, "volume": 660069.7, "close_time": 1774627199999, "quote_volume": 765640.682, "trades": 6306, "taker_buy_base": 348636.8, "taker_buy_quote": 404647.9401 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.165, "high": 1.176, "low": 1.16, "close": 1.172, "volume": 271474.3, "close_time": 1774641599999, "quote_volume": 316999.2752, "trades": 2694, "taker_buy_base": 174822.8, "taker_buy_quote": 204139.7146 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.173, "high": 1.178, "low": 1.161, "close": 1.168, "volume": 174050.4, "close_time": 1774655999999, "quote_volume": 203891.6564, "trades": 1485, "taker_buy_base": 102916.7, "taker_buy_quote": 120677.7845 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.169, "high": 1.169, "low": 1.149, "close": 1.153, "volume": 343401.9, "close_time": 1774670399999, "quote_volume": 398419.3052, "trades": 2552, "taker_buy_base": 158885.2, "taker_buy_quote": 184347.7912 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.153, "high": 1.167, "low": 1.149, "close": 1.167, "volume": 85881.7, "close_time": 1774684799999, "quote_volume": 99444.9826, "trades": 925, "taker_buy_base": 41471.7, "taker_buy_quote": 48042.8634 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.167, "high": 1.176, "low": 1.165, "close": 1.168, "volume": 186586.0, "close_time": 1774699199999, "quote_volume": 218301.2898, "trades": 2094, "taker_buy_base": 107923.3, "taker_buy_quote": 126276.121 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.168, "high": 1.184, "low": 1.159, "close": 1.176, "volume": 312405.9, "close_time": 1774713599999, "quote_volume": 366093.2532, "trades": 2921, "taker_buy_base": 183655.4, "taker_buy_quote": 215495.3606 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.176, "high": 1.184, "low": 1.169, "close": 1.17, "volume": 95469.8, "close_time": 1774727999999, "quote_volume": 112283.7129, "trades": 1002, "taker_buy_base": 45956.6, "taker_buy_quote": 54050.9174 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.17, "high": 1.174, "low": 1.141, "close": 1.144, "volume": 194866.5, "close_time": 1774742399999, "quote_volume": 224633.6691, "trades": 1792, "taker_buy_base": 67995.9, "taker_buy_quote": 78515.8922 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.144, "high": 1.153, "low": 1.138, "close": 1.149, "volume": 185211.7, "close_time": 1774756799999, "quote_volume": 212113.2946, "trades": 1526, "taker_buy_base": 115974.2, "taker_buy_quote": 132809.4639 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.149, "high": 1.149, "low": 1.133, "close": 1.134, "volume": 163665.2, "close_time": 1774771199999, "quote_volume": 186603.3967, "trades": 1537, "taker_buy_base": 67358.9, "taker_buy_quote": 76741.7267 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.133, "high": 1.138, "low": 1.123, "close": 1.127, "volume": 139999.7, "close_time": 1774785599999, "quote_volume": 158284.891, "trades": 1108, "taker_buy_base": 68837.3, "taker_buy_quote": 77853.4648 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.126, "high": 1.127, "low": 1.112, "close": 1.121, "volume": 234270.9, "close_time": 1774799999999, "quote_volume": 262167.7911, "trades": 1755, "taker_buy_base": 123505.5, "taker_buy_quote": 138251.2044 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.12, "high": 1.123, "low": 1.112, "close": 1.118, "volume": 110190.1, "close_time": 1774814399999, "quote_volume": 123139.8052, "trades": 916, "taker_buy_base": 58856.5, "taker_buy_quote": 65772.1368 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.118, "high": 1.128, "low": 1.091, "close": 1.111, "volume": 284080.6, "close_time": 1774828799999, "quote_volume": 314409.1934, "trades": 2922, "taker_buy_base": 113701.9, "taker_buy_quote": 125903.9635 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.112, "high": 1.152, "low": 1.111, "close": 1.148, "volume": 223020.9, "close_time": 1774843199999, "quote_volume": 252796.9352, "trades": 2946, "taker_buy_base": 128902.5, "taker_buy_quote": 146050.5021 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.148, "high": 1.16, "low": 1.144, "close": 1.158, "volume": 272928.1, "close_time": 1774857599999, "quote_volume": 314116.5954, "trades": 3558, "taker_buy_base": 94368.7, "taker_buy_quote": 108730.6032 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.158, "high": 1.166, "low": 1.142, "close": 1.149, "volume": 225634.3, "close_time": 1774871999999, "quote_volume": 260118.459, "trades": 2206, "taker_buy_base": 124700.3, "taker_buy_quote": 143802.4425 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.148, "high": 1.153, "low": 1.135, "close": 1.148, "volume": 169254.6, "close_time": 1774886399999, "quote_volume": 193787.8614, "trades": 1487, "taker_buy_base": 87559.6, "taker_buy_quote": 100326.2925 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.147, "high": 1.147, "low": 1.107, "close": 1.113, "volume": 176150.1, "close_time": 1774900799999, "quote_volume": 198090.009, "trades": 1375, "taker_buy_base": 85202.4, "taker_buy_quote": 95979.9897 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.112, "high": 1.124, "low": 1.108, "close": 1.117, "volume": 128357.0, "close_time": 1774915199999, "quote_volume": 143122.5506, "trades": 1618, "taker_buy_base": 72363.4, "taker_buy_quote": 80689.2914 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.117, "high": 1.145, "low": 1.114, "close": 1.132, "volume": 172459.3, "close_time": 1774929599999, "quote_volume": 195390.4059, "trades": 2251, "taker_buy_base": 89010.0, "taker_buy_quote": 100784.5633 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.133, "high": 1.136, "low": 1.12, "close": 1.129, "volume": 129971.6, "close_time": 1774943999999, "quote_volume": 146576.9222, "trades": 1491, "taker_buy_base": 74711.6, "taker_buy_quote": 84304.236 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.13, "high": 1.13, "low": 1.096, "close": 1.109, "volume": 219344.2, "close_time": 1774958399999, "quote_volume": 243191.3962, "trades": 2260, "taker_buy_base": 102417.6, "taker_buy_quote": 113445.9327 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.111, "high": 1.126, "low": 1.098, "close": 1.108, "volume": 252517.8, "close_time": 1774972799999, "quote_volume": 280819.2442, "trades": 1891, "taker_buy_base": 132824.5, "taker_buy_quote": 147842.7347 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.108, "high": 1.129, "low": 1.084, "close": 1.095, "volume": 663769.3, "close_time": 1774987199999, "quote_volume": 738340.7451, "trades": 4654, "taker_buy_base": 363021.6, "taker_buy_quote": 404263.2839 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.095, "high": 1.115, "low": 1.087, "close": 1.115, "volume": 425469.5, "close_time": 1775001599999, "quote_volume": 467762.2618, "trades": 3347, "taker_buy_base": 253276.5, "taker_buy_quote": 278404.3262 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.116, "high": 1.132, "low": 1.102, "close": 1.126, "volume": 521016.2, "close_time": 1775015999999, "quote_volume": 582097.1626, "trades": 3840, "taker_buy_base": 280658.5, "taker_buy_quote": 314066.4314 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.125, "high": 1.15, "low": 1.116, "close": 1.132, "volume": 283194.4, "close_time": 1775030399999, "quote_volume": 320742.2059, "trades": 1884, "taker_buy_base": 146846.2, "taker_buy_quote": 166425.2276 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.133, "high": 1.136, "low": 1.12, "close": 1.135, "volume": 238497.5, "close_time": 1775044799999, "quote_volume": 268813.0881, "trades": 1697, "taker_buy_base": 105745.3, "taker_buy_quote": 119213.3322 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.135, "high": 1.159, "low": 1.132, "close": 1.144, "volume": 381170.4, "close_time": 1775059199999, "quote_volume": 436753.9559, "trades": 3132, "taker_buy_base": 157698.4, "taker_buy_quote": 180683.4658 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.143, "high": 1.153, "low": 1.133, "close": 1.141, "volume": 249408.0, "close_time": 1775073599999, "quote_volume": 285139.4377, "trades": 2029, "taker_buy_base": 130656.9, "taker_buy_quote": 149472.0366 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.141, "high": 1.148, "low": 1.132, "close": 1.135, "volume": 100508.4, "close_time": 1775087999999, "quote_volume": 114460.323, "trades": 1183, "taker_buy_base": 47076.0, "taker_buy_quote": 53636.5435 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.134, "high": 1.146, "low": 1.082, "close": 1.088, "volume": 445702.4, "close_time": 1775102399999, "quote_volume": 494136.5552, "trades": 2964, "taker_buy_base": 191836.1, "taker_buy_quote": 212537.5568 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.087, "high": 1.091, "low": 1.075, "close": 1.085, "volume": 218852.6, "close_time": 1775116799999, "quote_volume": 236829.0239, "trades": 1965, "taker_buy_base": 105569.4, "taker_buy_quote": 114257.8138 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.084, "high": 1.09, "low": 1.077, "close": 1.079, "volume": 463847.2, "close_time": 1775131199999, "quote_volume": 502081.1555, "trades": 3504, "taker_buy_base": 146015.2, "taker_buy_quote": 158200.7971 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.079, "high": 1.103, "low": 1.069, "close": 1.096, "volume": 590523.3, "close_time": 1775145599999, "quote_volume": 642038.3697, "trades": 3816, "taker_buy_base": 322029.2, "taker_buy_quote": 350752.4964 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.095, "high": 1.103, "low": 1.08, "close": 1.088, "volume": 346814.5, "close_time": 1775159999999, "quote_volume": 377969.1593, "trades": 3164, "taker_buy_base": 160417.4, "taker_buy_quote": 174819.889 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.088, "high": 1.094, "low": 1.076, "close": 1.084, "volume": 219513.2, "close_time": 1775174399999, "quote_volume": 237585.5675, "trades": 2023, "taker_buy_base": 137084.9, "taker_buy_quote": 148420.9003 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.084, "high": 1.09, "low": 1.077, "close": 1.079, "volume": 118392.0, "close_time": 1775188799999, "quote_volume": 128248.5578, "trades": 1669, "taker_buy_base": 65553.2, "taker_buy_quote": 70980.487 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.078, "high": 1.101, "low": 1.078, "close": 1.096, "volume": 176394.4, "close_time": 1775203199999, "quote_volume": 192843.787, "trades": 2001, "taker_buy_base": 72963.1, "taker_buy_quote": 79744.2507 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.097, "high": 1.103, "low": 1.088, "close": 1.09, "volume": 177221.7, "close_time": 1775217599999, "quote_volume": 193497.1806, "trades": 1127, "taker_buy_base": 54193.1, "taker_buy_quote": 59230.5247 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.09, "high": 1.1, "low": 1.076, "close": 1.08, "volume": 246702.2, "close_time": 1775231999999, "quote_volume": 267982.54, "trades": 2062, "taker_buy_base": 141885.4, "taker_buy_quote": 154230.7228 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.079, "high": 1.088, "low": 1.057, "close": 1.064, "volume": 225045.8, "close_time": 1775246399999, "quote_volume": 240654.1512, "trades": 1570, "taker_buy_base": 110566.5, "taker_buy_quote": 118191.8017 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.065, "high": 1.071, "low": 1.06, "close": 1.067, "volume": 89221.4, "close_time": 1775260799999, "quote_volume": 95005.7325, "trades": 752, "taker_buy_base": 45157.8, "taker_buy_quote": 48084.7482 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.067, "high": 1.069, "low": 1.06, "close": 1.062, "volume": 172802.0, "close_time": 1775275199999, "quote_volume": 183811.972, "trades": 1039, "taker_buy_base": 95997.9, "taker_buy_quote": 102128.1703 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.061, "high": 1.066, "low": 1.05, "close": 1.054, "volume": 214135.7, "close_time": 1775289599999, "quote_volume": 226468.7501, "trades": 1087, "taker_buy_base": 91067.0, "taker_buy_quote": 96344.6103 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.054, "high": 1.054, "low": 1.04, "close": 1.043, "volume": 237992.7, "close_time": 1775303999999, "quote_volume": 249013.5956, "trades": 1326, "taker_buy_base": 120000.7, "taker_buy_quote": 125563.4036 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.043, "high": 1.059, "low": 1.036, "close": 1.053, "volume": 363460.7, "close_time": 1775318399999, "quote_volume": 379823.9609, "trades": 2212, "taker_buy_base": 194040.9, "taker_buy_quote": 203104.8625 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.053, "high": 1.061, "low": 1.042, "close": 1.059, "volume": 265059.0, "close_time": 1775332799999, "quote_volume": 278647.954, "trades": 6307, "taker_buy_base": 119293.6, "taker_buy_quote": 125573.4359 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.059, "high": 1.06, "low": 1.052, "close": 1.057, "volume": 111368.0, "close_time": 1775347199999, "quote_volume": 117496.3474, "trades": 976, "taker_buy_base": 57224.2, "taker_buy_quote": 60374.5738 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.057, "high": 1.058, "low": 1.02, "close": 1.025, "volume": 1344072.0, "close_time": 1775361599999, "quote_volume": 1379557.6998, "trades": 6972, "taker_buy_base": 485945.7, "taker_buy_quote": 499496.6115 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.025, "high": 1.025, "low": 0.999, "close": 1.001, "volume": 625650.3, "close_time": 1775375999999, "quote_volume": 632248.3966, "trades": 3134, "taker_buy_base": 296400.9, "taker_buy_quote": 299802.6928 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.002, "high": 1.004, "low": 0.979, "close": 0.985, "volume": 422405.4, "close_time": 1775390399999, "quote_volume": 418602.7259, "trades": 1899, "taker_buy_base": 197958.4, "taker_buy_quote": 196042.3741 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.985, "high": 1.002, "low": 0.969, "close": 0.991, "volume": 1080341.9, "close_time": 1775404799999, "quote_volume": 1061907.0077, "trades": 5358, "taker_buy_base": 545881.9, "taker_buy_quote": 536576.7129 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.992, "high": 0.996, "low": 0.977, "close": 0.985, "volume": 422008.5, "close_time": 1775419199999, "quote_volume": 416318.3, "trades": 6330, "taker_buy_base": 215576.5, "taker_buy_quote": 212561.3342 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.985, "high": 1.021, "low": 0.983, "close": 1.017, "volume": 480983.8, "close_time": 1775433599999, "quote_volume": 481998.5792, "trades": 4077, "taker_buy_base": 215765.0, "taker_buy_quote": 216342.9157 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.017, "high": 1.054, "low": 1.017, "close": 1.045, "volume": 576893.9, "close_time": 1775447999999, "quote_volume": 597344.2805, "trades": 5731, "taker_buy_base": 248051.1, "taker_buy_quote": 256736.912 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.046, "high": 1.063, "low": 1.039, "close": 1.051, "volume": 435698.6, "close_time": 1775462399999, "quote_volume": 457424.207, "trades": 3716, "taker_buy_base": 223898.9, "taker_buy_quote": 234954.95 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.051, "high": 1.085, "low": 1.05, "close": 1.069, "volume": 1304494.0, "close_time": 1775476799999, "quote_volume": 1396896.6873, "trades": 12429, "taker_buy_base": 771752.7, "taker_buy_quote": 827042.2961 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.069, "high": 1.079, "low": 1.055, "close": 1.058, "volume": 694202.3, "close_time": 1775491199999, "quote_volume": 740192.8925, "trades": 5299, "taker_buy_base": 345222.1, "taker_buy_quote": 368049.2218 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.059, "high": 1.062, "low": 1.034, "close": 1.037, "volume": 289035.9, "close_time": 1775505599999, "quote_volume": 302402.9942, "trades": 1737, "taker_buy_base": 149122.3, "taker_buy_quote": 156095.621 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.037, "high": 1.04, "low": 1.01, "close": 1.014, "volume": 322198.3, "close_time": 1775519999999, "quote_volume": 330084.8854, "trades": 2837, "taker_buy_base": 151523.6, "taker_buy_quote": 155240.0576 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.015, "high": 1.019, "low": 0.997, "close": 1.002, "volume": 451651.1, "close_time": 1775534399999, "quote_volume": 453734.92, "trades": 2886, "taker_buy_base": 170521.8, "taker_buy_quote": 171415.4588 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.002, "high": 1.015, "low": 0.997, "close": 1.006, "volume": 343575.2, "close_time": 1775548799999, "quote_volume": 344987.1758, "trades": 2888, "taker_buy_base": 159757.0, "taker_buy_quote": 160463.9329 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.006, "high": 1.014, "low": 0.992, "close": 0.997, "volume": 275251.7, "close_time": 1775563199999, "quote_volume": 276353.8224, "trades": 2054, "taker_buy_base": 132612.2, "taker_buy_quote": 133178.285 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.997, "high": 0.999, "low": 0.977, "close": 0.992, "volume": 987780.2, "close_time": 1775577599999, "quote_volume": 974180.8033, "trades": 3785, "taker_buy_base": 501679.2, "taker_buy_quote": 494541.2229 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.991, "high": 1.015, "low": 0.99, "close": 1.013, "volume": 323187.6, "close_time": 1775591999999, "quote_volume": 324085.066, "trades": 3056, "taker_buy_base": 150208.5, "taker_buy_quote": 150580.4536 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.013, "high": 1.084, "low": 1.012, "close": 1.079, "volume": 1019843.1, "close_time": 1775606399999, "quote_volume": 1071770.1963, "trades": 6675, "taker_buy_base": 571999.3, "taker_buy_quote": 600261.1569 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.079, "high": 1.092, "low": 1.059, "close": 1.067, "volume": 1183790.0, "close_time": 1775620799999, "quote_volume": 1271585.7916, "trades": 6085, "taker_buy_base": 526036.3, "taker_buy_quote": 565368.2091 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.067, "high": 1.076, "low": 1.06, "close": 1.074, "volume": 627096.0, "close_time": 1775635199999, "quote_volume": 668559.5185, "trades": 5361, "taker_buy_base": 401658.0, "taker_buy_quote": 428196.0586 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.074, "high": 1.079, "low": 1.055, "close": 1.063, "volume": 286414.2, "close_time": 1775649599999, "quote_volume": 306317.1024, "trades": 2007, "taker_buy_base": 146019.9, "taker_buy_quote": 156235.3465 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.062, "high": 1.072, "low": 1.039, "close": 1.048, "volume": 346599.2, "close_time": 1775663999999, "quote_volume": 365563.0098, "trades": 2994, "taker_buy_base": 151998.7, "taker_buy_quote": 160304.5051 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.047, "high": 1.059, "low": 1.029, "close": 1.032, "volume": 257162.3, "close_time": 1775678399999, "quote_volume": 268824.097, "trades": 2302, "taker_buy_base": 105300.5, "taker_buy_quote": 110264.9989 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.033, "high": 1.041, "low": 1.015, "close": 1.021, "volume": 339720.1, "close_time": 1775692799999, "quote_volume": 348915.1995, "trades": 2081, "taker_buy_base": 193548.3, "taker_buy_quote": 198973.2609 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.021, "high": 1.025, "low": 1.009, "close": 1.023, "volume": 336711.4, "close_time": 1775707199999, "quote_volume": 342957.8393, "trades": 1946, "taker_buy_base": 185473.6, "taker_buy_quote": 188977.5086 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.023, "high": 1.036, "low": 1.018, "close": 1.031, "volume": 206668.0, "close_time": 1775721599999, "quote_volume": 212010.7636, "trades": 1893, "taker_buy_base": 123510.0, "taker_buy_quote": 126717.0485 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.031, "high": 1.054, "low": 1.03, "close": 1.038, "volume": 430347.9, "close_time": 1775735999999, "quote_volume": 448067.9372, "trades": 4833, "taker_buy_base": 274697.0, "taker_buy_quote": 285989.1216 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.038, "high": 1.066, "low": 1.036, "close": 1.061, "volume": 273586.3, "close_time": 1775750399999, "quote_volume": 286434.3885, "trades": 2710, "taker_buy_base": 158105.3, "taker_buy_quote": 165451.3376 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.062, "high": 1.087, "low": 1.06, "close": 1.076, "volume": 377175.9, "close_time": 1775764799999, "quote_volume": 404433.1489, "trades": 2396, "taker_buy_base": 200870.8, "taker_buy_quote": 215469.8356 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.076, "high": 1.094, "low": 1.062, "close": 1.064, "volume": 574976.1, "close_time": 1775779199999, "quote_volume": 621368.6612, "trades": 3232, "taker_buy_base": 255068.8, "taker_buy_quote": 275624.2044 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.065, "high": 1.08, "low": 1.055, "close": 1.065, "volume": 208466.6, "close_time": 1775793599999, "quote_volume": 222115.82, "trades": 2564, "taker_buy_base": 103808.9, "taker_buy_quote": 110709.4268 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.065, "high": 1.082, "low": 1.058, "close": 1.061, "volume": 420191.9, "close_time": 1775807999999, "quote_volume": 449034.4451, "trades": 2598, "taker_buy_base": 274746.4, "taker_buy_quote": 293571.6432 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.054, "high": 1.063, "low": 1.053, "close": 1.054, "volume": 43715.5, "close_time": 1775822399999, "quote_volume": 46203.6292, "trades": 258, "taker_buy_base": 25217.6, "taker_buy_quote": 26679.1045 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 6.9897, "high": 7.5377, "low": 6.6824, "close": 6.7233, "volume": 15272420.1, "close_time": 1712879999999, "quote_volume": 109574714.80658, "trades": 471207, "taker_buy_base": 7891688.5, "taker_buy_quote": 56622506.65149 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 6.7259, "high": 6.9607, "low": 5.5302, "close": 6.0206, "volume": 15264617.4, "close_time": 1712966399999, "quote_volume": 97537065.4238, "trades": 529861, "taker_buy_base": 7544363.6, "taker_buy_quote": 48207133.33183 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 6.0221, "high": 6.5999, "low": 4.9, "close": 5.8828, "volume": 18408373.2, "close_time": 1713052799999, "quote_volume": 107464738.35619, "trades": 696873, "taker_buy_base": 9213990.3, "taker_buy_quote": 53907045.54298 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 5.8818, "high": 6.8928, "low": 5.3496, "close": 6.8251, "volume": 14351972.7, "close_time": 1713139199999, "quote_volume": 84630879.71332, "trades": 525547, "taker_buy_base": 7130420.2, "taker_buy_quote": 42109793.5881 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 6.8245, "high": 7.1539, "low": 6.3569, "close": 6.495, "volume": 13867734.9, "close_time": 1713225599999, "quote_volume": 93476340.70782, "trades": 508088, "taker_buy_base": 6627723.0, "taker_buy_quote": 44708716.39093 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 6.495, "high": 6.7178, "low": 5.7404, "close": 5.9491, "volume": 11557680.7, "close_time": 1713311999999, "quote_volume": 71011190.26422, "trades": 357594, "taker_buy_base": 5954925.0, "taker_buy_quote": 36593740.47254 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 5.949, "high": 6.4705, "low": 5.85, "close": 6.0182, "volume": 9934369.9, "close_time": 1713398399999, "quote_volume": 60495320.03124, "trades": 308865, "taker_buy_base": 4977308.6, "taker_buy_quote": 30312005.71364 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 6.0171, "high": 6.2862, "low": 5.85, "close": 5.9475, "volume": 5782433.8, "close_time": 1713484799999, "quote_volume": 34890819.72546, "trades": 203855, "taker_buy_base": 3089941.6, "taker_buy_quote": 18641458.76636 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 5.9473, "high": 6.0706, "low": 5.48, "close": 5.7122, "volume": 8572144.0, "close_time": 1713571199999, "quote_volume": 49848432.0565, "trades": 263571, "taker_buy_base": 4288085.9, "taker_buy_quote": 24981241.96898 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 5.7135, "high": 6.2976, "low": 5.6512, "close": 6.2897, "volume": 4867485.0, "close_time": 1713657599999, "quote_volume": 28780893.08638, "trades": 162404, "taker_buy_base": 2491888.1, "taker_buy_quote": 14728362.19781 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 6.2905, "high": 6.45, "low": 5.7812, "close": 5.8891, "volume": 4869008.9, "close_time": 1713743999999, "quote_volume": 29588763.98286, "trades": 180784, "taker_buy_base": 2536939.7, "taker_buy_quote": 15404787.38538 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 5.8889, "high": 6.85, "low": 5.8114, "close": 6.654, "volume": 8539721.9, "close_time": 1713830399999, "quote_volume": 54577468.21387, "trades": 291215, "taker_buy_base": 4434809.8, "taker_buy_quote": 28329531.30765 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 6.654, "high": 6.843, "low": 6.351, "close": 6.492, "volume": 6528233.7, "close_time": 1713916799999, "quote_volume": 43084113.7848, "trades": 194371, "taker_buy_base": 3295363.9, "taker_buy_quote": 21757822.1362 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 6.492, "high": 6.635, "low": 6.106, "close": 6.287, "volume": 6518253.5, "close_time": 1714003199999, "quote_volume": 41022626.95, "trades": 180352, "taker_buy_base": 3368204.0, "taker_buy_quote": 21173122.0565 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 6.287, "high": 6.35, "low": 5.882, "close": 5.913, "volume": 4164650.9, "close_time": 1714089599999, "quote_volume": 25156259.43684, "trades": 122568, "taker_buy_base": 2110391.0, "taker_buy_quote": 12746477.396 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 5.912, "high": 5.915, "low": 5.334, "close": 5.381, "volume": 6251818.6, "close_time": 1714175999999, "quote_volume": 35093679.79852, "trades": 155956, "taker_buy_base": 2943477.3, "taker_buy_quote": 16526872.8322 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 5.381, "high": 5.697, "low": 5.27, "close": 5.475, "volume": 5484462.7, "close_time": 1714262399999, "quote_volume": 29798383.39259, "trades": 141124, "taker_buy_base": 2803846.2, "taker_buy_quote": 15242890.5799 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 5.475, "high": 5.769, "low": 5.434, "close": 5.455, "volume": 3822750.0, "close_time": 1714348799999, "quote_volume": 21408950.961, "trades": 103461, "taker_buy_base": 1894184.6, "taker_buy_quote": 10606258.7824 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 5.457, "high": 5.575, "low": 4.529, "close": 4.858, "volume": 13068198.1, "close_time": 1714435199999, "quote_volume": 64899477.12522, "trades": 311046, "taker_buy_base": 6442845.7, "taker_buy_quote": 31983813.32659 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 4.859, "high": 4.973, "low": 4.114, "close": 4.226, "volume": 17426753.0, "close_time": 1714521599999, "quote_volume": 76880451.09535, "trades": 362923, "taker_buy_base": 8381117.8, "taker_buy_quote": 36969537.25436 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 4.227, "high": 4.448, "low": 4.028, "close": 4.301, "volume": 11059771.0, "close_time": 1714607999999, "quote_volume": 46566241.01765, "trades": 259224, "taker_buy_base": 5637543.6, "taker_buy_quote": 23748117.24784 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 4.301, "high": 4.644, "low": 4.14, "close": 4.539, "volume": 5934906.5, "close_time": 1714694399999, "quote_volume": 26038673.1471, "trades": 157159, "taker_buy_base": 3053202.6, "taker_buy_quote": 13398174.6467 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 4.54, "high": 5.249, "low": 4.498, "close": 5.026, "volume": 9858944.4, "close_time": 1714780799999, "quote_volume": 48107861.2812, "trades": 251724, "taker_buy_base": 5189170.0, "taker_buy_quote": 25328826.3118 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 5.028, "high": 5.243, "low": 4.99, "close": 5.085, "volume": 4512306.3, "close_time": 1714867199999, "quote_volume": 23009909.7749, "trades": 119792, "taker_buy_base": 2360596.6, "taker_buy_quote": 12040170.7986 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 5.085, "high": 5.277, "low": 4.927, "close": 5.049, "volume": 4827653.5, "close_time": 1714953599999, "quote_volume": 24604800.3663, "trades": 114919, "taker_buy_base": 2296465.1, "taker_buy_quote": 11711748.7424 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 5.05, "high": 5.41, "low": 4.85, "close": 4.992, "volume": 6570646.6, "close_time": 1715039999999, "quote_volume": 33437639.5078, "trades": 154576, "taker_buy_base": 3328210.7, "taker_buy_quote": 16949566.9673 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 4.992, "high": 5.118, "low": 4.711, "close": 4.713, "volume": 4297676.4, "close_time": 1715126399999, "quote_volume": 21285351.0877, "trades": 105784, "taker_buy_base": 2065376.5, "taker_buy_quote": 10230044.0728 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 4.712, "high": 4.95, "low": 4.56, "close": 4.63, "volume": 4551238.5, "close_time": 1715212799999, "quote_volume": 21733368.9409, "trades": 104937, "taker_buy_base": 2221463.9, "taker_buy_quote": 10602237.98 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 4.63, "high": 4.741, "low": 4.454, "close": 4.647, "volume": 4521635.5, "close_time": 1715299199999, "quote_volume": 20848867.1555, "trades": 95675, "taker_buy_base": 2331474.2, "taker_buy_quote": 10752788.186 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 4.647, "high": 4.76, "low": 4.31, "close": 4.349, "volume": 4549211.5, "close_time": 1715385599999, "quote_volume": 20614488.1888, "trades": 96066, "taker_buy_base": 2316504.9, "taker_buy_quote": 10515616.1538 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 4.347, "high": 4.502, "low": 4.33, "close": 4.345, "volume": 2499343.1, "close_time": 1715471999999, "quote_volume": 11029498.5824, "trades": 53402, "taker_buy_base": 1242815.6, "taker_buy_quote": 5484115.6355 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 4.344, "high": 4.406, "low": 4.194, "close": 4.208, "volume": 1829355.2, "close_time": 1715558399999, "quote_volume": 7886042.3246, "trades": 41854, "taker_buy_base": 884239.3, "taker_buy_quote": 3813387.5359 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 4.208, "high": 4.222, "low": 3.85, "close": 3.931, "volume": 7201873.9, "close_time": 1715644799999, "quote_volume": 28852590.41696, "trades": 122254, "taker_buy_base": 3913131.4, "taker_buy_quote": 15682415.4344 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 3.929, "high": 4.058, "low": 3.824, "close": 3.88, "volume": 5106445.8, "close_time": 1715731199999, "quote_volume": 20103640.86389, "trades": 103581, "taker_buy_base": 2631816.9, "taker_buy_quote": 10369417.8533 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 3.881, "high": 4.504, "low": 3.88, "close": 4.418, "volume": 10140854.9, "close_time": 1715817599999, "quote_volume": 43007227.9699, "trades": 190737, "taker_buy_base": 5606099.1, "taker_buy_quote": 23807658.3445 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 4.417, "high": 4.472, "low": 4.089, "close": 4.256, "volume": 5861075.5, "close_time": 1715903999999, "quote_volume": 25230672.276, "trades": 114570, "taker_buy_base": 3009969.0, "taker_buy_quote": 12976259.1716 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 4.256, "high": 4.898, "low": 4.241, "close": 4.737, "volume": 8082828.8, "close_time": 1715990399999, "quote_volume": 37846329.9632, "trades": 160349, "taker_buy_base": 4193881.4, "taker_buy_quote": 19633503.5862 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 4.738, "high": 5.054, "low": 4.713, "close": 5.037, "volume": 5300000.2, "close_time": 1716076799999, "quote_volume": 26125948.8406, "trades": 108776, "taker_buy_base": 2873163.4, "taker_buy_quote": 14155152.8287 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 5.035, "high": 5.07, "low": 4.644, "close": 4.813, "volume": 4400756.8, "close_time": 1716163199999, "quote_volume": 21324631.2392, "trades": 93038, "taker_buy_base": 2253495.7, "taker_buy_quote": 10923640.8736 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 4.811, "high": 6.138, "low": 4.785, "close": 6.022, "volume": 15038248.6, "close_time": 1716249599999, "quote_volume": 82726795.2245, "trades": 378981, "taker_buy_base": 8040732.7, "taker_buy_quote": 44280989.5492 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 6.023, "high": 6.537, "low": 5.791, "close": 6.419, "volume": 13843697.9, "close_time": 1716335999999, "quote_volume": 86143531.6921, "trades": 364318, "taker_buy_base": 6933738.8, "taker_buy_quote": 43134182.9748 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 6.42, "high": 6.44, "low": 5.827, "close": 6.016, "volume": 7778384.1, "close_time": 1716422399999, "quote_volume": 47213761.4386, "trades": 206268, "taker_buy_base": 3824280.7, "taker_buy_quote": 23204234.1683 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 6.017, "high": 6.658, "low": 5.827, "close": 6.212, "volume": 12887368.7, "close_time": 1716508799999, "quote_volume": 80422931.6034, "trades": 352691, "taker_buy_base": 6479621.5, "taker_buy_quote": 40472347.2728 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 6.212, "high": 6.745, "low": 5.973, "close": 6.697, "volume": 8177266.5, "close_time": 1716595199999, "quote_volume": 52049171.537, "trades": 212488, "taker_buy_base": 4038347.9, "taker_buy_quote": 25754753.4085 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 6.696, "high": 7.25, "low": 6.651, "close": 6.712, "volume": 6364255.7, "close_time": 1716681599999, "quote_volume": 43975239.60628, "trades": 172437, "taker_buy_base": 3251112.2, "taker_buy_quote": 22460800.21678 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 6.711, "high": 6.978, "low": 6.583, "close": 6.762, "volume": 4333207.6, "close_time": 1716767999999, "quote_volume": 29390596.5047, "trades": 129024, "taker_buy_base": 2268625.1, "taker_buy_quote": 15388690.1177 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 6.759, "high": 7.197, "low": 6.667, "close": 6.88, "volume": 5719373.4, "close_time": 1716854399999, "quote_volume": 39661812.3355, "trades": 169911, "taker_buy_base": 2990920.5, "taker_buy_quote": 20737524.4139 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 6.877, "high": 7.057, "low": 6.339, "close": 6.557, "volume": 7041831.7, "close_time": 1716940799999, "quote_volume": 47177229.5756, "trades": 210687, "taker_buy_base": 3565430.1, "taker_buy_quote": 23915971.0246 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 6.559, "high": 6.66, "low": 6.152, "close": 6.232, "volume": 4300379.6, "close_time": 1717027199999, "quote_volume": 27292338.9275, "trades": 120204, "taker_buy_base": 2069978.2, "taker_buy_quote": 13133161.7611 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 6.231, "high": 6.477, "low": 6.062, "close": 6.257, "volume": 3321227.2, "close_time": 1717113599999, "quote_volume": 20777639.4463, "trades": 91545, "taker_buy_base": 1554269.9, "taker_buy_quote": 9729917.7138 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 6.257, "high": 6.468, "low": 6.12, "close": 6.175, "volume": 3006979.5, "close_time": 1717199999999, "quote_volume": 18821019.9443, "trades": 80787, "taker_buy_base": 1477703.4, "taker_buy_quote": 9252438.0719 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 6.177, "high": 6.315, "low": 6.018, "close": 6.093, "volume": 2553832.6, "close_time": 1717286399999, "quote_volume": 15734387.937, "trades": 65268, "taker_buy_base": 1378909.0, "taker_buy_quote": 8485464.7134 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 6.092, "high": 6.183, "low": 5.833, "close": 5.85, "volume": 2392580.8, "close_time": 1717372799999, "quote_volume": 14348472.2639, "trades": 59373, "taker_buy_base": 1079933.1, "taker_buy_quote": 6483159.6139 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 5.85, "high": 6.389, "low": 5.823, "close": 6.054, "volume": 3820147.1, "close_time": 1717459199999, "quote_volume": 23472472.5415, "trades": 95243, "taker_buy_base": 1875245.0, "taker_buy_quote": 11528775.2742 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 6.054, "high": 6.339, "low": 6.012, "close": 6.125, "volume": 3097988.9, "close_time": 1717545599999, "quote_volume": 19130479.7038, "trades": 78501, "taker_buy_base": 1610944.1, "taker_buy_quote": 9945157.3614 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 6.125, "high": 6.228, "low": 6.029, "close": 6.168, "volume": 2294100.9, "close_time": 1717631999999, "quote_volume": 14027207.8923, "trades": 54276, "taker_buy_base": 1235222.3, "taker_buy_quote": 7555549.7154 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 6.166, "high": 6.338, "low": 5.83, "close": 5.941, "volume": 2884675.0, "close_time": 1717718399999, "quote_volume": 17431155.3783, "trades": 66717, "taker_buy_base": 1418501.0, "taker_buy_quote": 8576336.6258 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 5.944, "high": 5.994, "low": 4.85, "close": 5.504, "volume": 5600578.8, "close_time": 1717804799999, "quote_volume": 31239517.4428, "trades": 134856, "taker_buy_base": 2689977.7, "taker_buy_quote": 14976709.9011 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 5.503, "high": 5.611, "low": 5.408, "close": 5.414, "volume": 2557099.0, "close_time": 1717891199999, "quote_volume": 14110358.5141, "trades": 70133, "taker_buy_base": 1179036.0, "taker_buy_quote": 6507977.3429 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 5.414, "high": 5.44, "low": 5.235, "close": 5.358, "volume": 1896898.7, "close_time": 1717977599999, "quote_volume": 10156365.2842, "trades": 55341, "taker_buy_base": 882128.6, "taker_buy_quote": 4724834.6419 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 5.358, "high": 5.534, "low": 5.192, "close": 5.224, "volume": 2616656.9, "close_time": 1718063999999, "quote_volume": 13935300.9914, "trades": 64823, "taker_buy_base": 1203149.9, "taker_buy_quote": 6408666.1249 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 5.224, "high": 5.264, "low": 4.774, "close": 4.93, "volume": 4647770.7, "close_time": 1718150399999, "quote_volume": 23343086.7352, "trades": 121079, "taker_buy_base": 2032103.6, "taker_buy_quote": 10210215.2135 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 4.934, "high": 5.651, "low": 4.806, "close": 5.489, "volume": 6310339.9, "close_time": 1718236799999, "quote_volume": 33500985.4645, "trades": 145892, "taker_buy_base": 3011160.5, "taker_buy_quote": 16001000.3349 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 5.489, "high": 5.49, "low": 4.899, "close": 4.961, "volume": 4056911.2, "close_time": 1718323199999, "quote_volume": 20840089.031, "trades": 93662, "taker_buy_base": 2025278.3, "taker_buy_quote": 10393299.3875 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 4.964, "high": 5.327, "low": 4.653, "close": 4.921, "volume": 5603635.4, "close_time": 1718409599999, "quote_volume": 27879770.368, "trades": 123119, "taker_buy_base": 2795712.6, "taker_buy_quote": 13884736.5294 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 4.921, "high": 5.393, "low": 4.894, "close": 5.345, "volume": 3190777.2, "close_time": 1718495999999, "quote_volume": 16534662.7927, "trades": 73700, "taker_buy_base": 1506419.1, "taker_buy_quote": 7806682.8065 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 5.345, "high": 5.75, "low": 5.254, "close": 5.727, "volume": 3517036.7, "close_time": 1718582399999, "quote_volume": 19317371.4245, "trades": 94627, "taker_buy_base": 1779431.6, "taker_buy_quote": 9778956.9054 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 5.726, "high": 5.738, "low": 5.085, "close": 5.225, "volume": 5497395.1, "close_time": 1718668799999, "quote_volume": 29466748.4132, "trades": 152359, "taker_buy_base": 2703329.2, "taker_buy_quote": 14508243.88 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 5.225, "high": 5.372, "low": 4.65, "close": 5.342, "volume": 9399403.8, "close_time": 1718755199999, "quote_volume": 47312824.8375, "trades": 255751, "taker_buy_base": 4625342.5, "taker_buy_quote": 23277602.4255 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 5.342, "high": 5.96, "low": 5.273, "close": 5.827, "volume": 9887867.2, "close_time": 1718841599999, "quote_volume": 56462132.2501, "trades": 264636, "taker_buy_base": 5012402.7, "taker_buy_quote": 28628859.3243 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 5.827, "high": 6.198, "low": 5.713, "close": 5.867, "volume": 8086512.5, "close_time": 1718927999999, "quote_volume": 47826214.2593, "trades": 236771, "taker_buy_base": 3997086.7, "taker_buy_quote": 23645196.4263 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 5.867, "high": 6.101, "low": 5.716, "close": 6.08, "volume": 5276558.2, "close_time": 1719014399999, "quote_volume": 30983016.6445, "trades": 162960, "taker_buy_base": 2566997.2, "taker_buy_quote": 15068396.9469 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 6.081, "high": 6.28, "low": 5.927, "close": 6.008, "volume": 4195044.2, "close_time": 1719100799999, "quote_volume": 25720151.497, "trades": 125326, "taker_buy_base": 2089077.8, "taker_buy_quote": 12809581.6424 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 6.009, "high": 6.28, "low": 5.664, "close": 5.67, "volume": 4038906.8, "close_time": 1719187199999, "quote_volume": 24224488.2942, "trades": 127363, "taker_buy_base": 2046265.1, "taker_buy_quote": 12286169.3715 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 5.669, "high": 6.078, "low": 5.18, "close": 6.026, "volume": 7938332.6, "close_time": 1719273599999, "quote_volume": 44461408.9431, "trades": 193009, "taker_buy_base": 4046085.6, "taker_buy_quote": 22664728.2588 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 6.024, "high": 6.055, "low": 5.574, "close": 5.654, "volume": 5750141.8, "close_time": 1719359999999, "quote_volume": 33306876.3352, "trades": 148497, "taker_buy_base": 3029228.1, "taker_buy_quote": 17553387.7965 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 5.653, "high": 5.788, "low": 5.358, "close": 5.39, "volume": 3595725.9, "close_time": 1719446399999, "quote_volume": 19871966.7966, "trades": 99880, "taker_buy_base": 1831303.5, "taker_buy_quote": 10126100.7792 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 5.393, "high": 5.612, "low": 5.161, "close": 5.275, "volume": 5928753.3, "close_time": 1719532799999, "quote_volume": 31657067.2455, "trades": 125644, "taker_buy_base": 3098689.6, "taker_buy_quote": 16560680.9703 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 5.274, "high": 5.365, "low": 4.919, "close": 4.938, "volume": 4816698.5, "close_time": 1719619199999, "quote_volume": 24757721.2399, "trades": 116975, "taker_buy_base": 2468533.4, "taker_buy_quote": 12688284.2176 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 4.936, "high": 5.15, "low": 4.933, "close": 4.969, "volume": 1859542.3, "close_time": 1719705599999, "quote_volume": 9364910.9265, "trades": 53963, "taker_buy_base": 877406.8, "taker_buy_quote": 4418309.7106 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 4.968, "high": 5.102, "low": 4.845, "close": 5.064, "volume": 2849989.9, "close_time": 1719791999999, "quote_volume": 14136256.0, "trades": 70317, "taker_buy_base": 1395376.0, "taker_buy_quote": 6920126.1429 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 5.065, "high": 5.233, "low": 4.842, "close": 4.985, "volume": 3559929.0, "close_time": 1719878399999, "quote_volume": 17912842.1326, "trades": 85685, "taker_buy_base": 1795654.6, "taker_buy_quote": 9039231.859 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 4.987, "high": 5.045, "low": 4.076, "close": 4.094, "volume": 10181794.1, "close_time": 1719964799999, "quote_volume": 44909405.5027, "trades": 212590, "taker_buy_base": 5322235.4, "taker_buy_quote": 23434873.8466 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 4.094, "high": 4.177, "low": 3.913, "close": 4.135, "volume": 11359029.9, "close_time": 1720051199999, "quote_volume": 45961973.5944, "trades": 220366, "taker_buy_base": 5795718.6, "taker_buy_quote": 23452915.9929 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 4.135, "high": 4.21, "low": 3.825, "close": 3.873, "volume": 11656313.9, "close_time": 1720137599999, "quote_volume": 47242027.5371, "trades": 206148, "taker_buy_base": 5698114.6, "taker_buy_quote": 23119698.7432 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 3.874, "high": 3.898, "low": 3.21, "close": 3.531, "volume": 13822961.8, "close_time": 1720223999999, "quote_volume": 48783112.24172, "trades": 244061, "taker_buy_base": 7051582.8, "taker_buy_quote": 24909148.6396 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 3.53, "high": 4.09, "low": 3.507, "close": 4.006, "volume": 6012066.6, "close_time": 1720310399999, "quote_volume": 23008541.7134, "trades": 117702, "taker_buy_base": 3046462.4, "taker_buy_quote": 11649010.4605 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 4.006, "high": 4.013, "low": 3.581, "close": 3.596, "volume": 5117665.7, "close_time": 1720396799999, "quote_volume": 19539147.9789, "trades": 103854, "taker_buy_base": 2385119.3, "taker_buy_quote": 9094789.0023 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 3.594, "high": 3.747, "low": 3.32, "close": 3.339, "volume": 10942975.1, "close_time": 1720483199999, "quote_volume": 38140325.8613, "trades": 209556, "taker_buy_base": 5417503.2, "taker_buy_quote": 18873391.7366 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 3.338, "high": 3.538, "low": 3.298, "close": 3.476, "volume": 5706463.8, "close_time": 1720569599999, "quote_volume": 19547207.3676, "trades": 111424, "taker_buy_base": 2785661.5, "taker_buy_quote": 9540442.7055 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 3.474, "high": 3.776, "low": 3.407, "close": 3.628, "volume": 6033002.3, "close_time": 1720655999999, "quote_volume": 21927769.4233, "trades": 118784, "taker_buy_base": 2974704.9, "taker_buy_quote": 10810466.3636 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 3.629, "high": 3.918, "low": 3.536, "close": 3.595, "volume": 6345577.2, "close_time": 1720742399999, "quote_volume": 23640827.1656, "trades": 147338, "taker_buy_base": 3126575.7, "taker_buy_quote": 11644120.8633 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 3.596, "high": 3.878, "low": 3.513, "close": 3.829, "volume": 4700027.3, "close_time": 1720828799999, "quote_volume": 17529807.4384, "trades": 119221, "taker_buy_base": 2375627.1, "taker_buy_quote": 8869921.8003 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 3.829, "high": 3.837, "low": 3.69, "close": 3.785, "volume": 2062688.6, "close_time": 1720915199999, "quote_volume": 7765727.4485, "trades": 60704, "taker_buy_base": 1120821.7, "taker_buy_quote": 4217813.2126 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 3.783, "high": 4.249, "low": 3.764, "close": 4.221, "volume": 4762571.9, "close_time": 1721001599999, "quote_volume": 18887337.1727, "trades": 115315, "taker_buy_base": 2279650.7, "taker_buy_quote": 9043712.7413 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 4.222, "high": 4.665, "low": 4.169, "close": 4.602, "volume": 7596803.5, "close_time": 1721087999999, "quote_volume": 33597378.8445, "trades": 217050, "taker_buy_base": 3882018.3, "taker_buy_quote": 17188845.2287 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 4.602, "high": 4.687, "low": 4.365, "close": 4.567, "volume": 4691924.8, "close_time": 1721174399999, "quote_volume": 21250871.0446, "trades": 152341, "taker_buy_base": 2178312.7, "taker_buy_quote": 9857434.1201 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 4.569, "high": 4.789, "low": 4.493, "close": 4.532, "volume": 3687818.1, "close_time": 1721260799999, "quote_volume": 17151432.2679, "trades": 146071, "taker_buy_base": 1760225.4, "taker_buy_quote": 8192144.1504 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 4.535, "high": 4.797, "low": 4.5, "close": 4.615, "volume": 2806401.0, "close_time": 1721347199999, "quote_volume": 13005732.1745, "trades": 91350, "taker_buy_base": 1344454.5, "taker_buy_quote": 6232409.9956 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 4.616, "high": 4.717, "low": 4.428, "close": 4.606, "volume": 3415439.9, "close_time": 1721433599999, "quote_volume": 15657420.0175, "trades": 113475, "taker_buy_base": 1780308.0, "taker_buy_quote": 8162395.1849 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 4.608, "high": 4.628, "low": 4.481, "close": 4.568, "volume": 2404504.6, "close_time": 1721519999999, "quote_volume": 10968855.2793, "trades": 70341, "taker_buy_base": 1231636.9, "taker_buy_quote": 5615652.2736 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 4.567, "high": 4.578, "low": 4.252, "close": 4.48, "volume": 3580552.7, "close_time": 1721606399999, "quote_volume": 15844060.1148, "trades": 97002, "taker_buy_base": 1711170.1, "taker_buy_quote": 7568661.2164 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 4.48, "high": 4.568, "low": 4.058, "close": 4.098, "volume": 4875077.2, "close_time": 1721692799999, "quote_volume": 20719005.6333, "trades": 136686, "taker_buy_base": 2460814.5, "taker_buy_quote": 10438480.2398 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 4.098, "high": 4.324, "low": 3.988, "close": 4.15, "volume": 6675038.4, "close_time": 1721779199999, "quote_volume": 27835133.5356, "trades": 159846, "taker_buy_base": 3367482.2, "taker_buy_quote": 14041149.8238 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 4.149, "high": 4.178, "low": 3.721, "close": 3.768, "volume": 3882523.8, "close_time": 1721865599999, "quote_volume": 15445476.6044, "trades": 104035, "taker_buy_base": 1924452.3, "taker_buy_quote": 7667154.8406 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 3.766, "high": 3.773, "low": 3.555, "close": 3.697, "volume": 5791848.4, "close_time": 1721951999999, "quote_volume": 21183060.4283, "trades": 130561, "taker_buy_base": 2855200.8, "taker_buy_quote": 10442317.1636 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 3.697, "high": 4.031, "low": 3.687, "close": 3.917, "volume": 4061708.8, "close_time": 1722038399999, "quote_volume": 15870446.5241, "trades": 79324, "taker_buy_base": 2181927.0, "taker_buy_quote": 8518326.205 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 3.917, "high": 4.09, "low": 3.825, "close": 3.971, "volume": 3837072.6, "close_time": 1722124799999, "quote_volume": 15169066.9776, "trades": 78853, "taker_buy_base": 1930470.1, "taker_buy_quote": 7634216.7828 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 3.97, "high": 3.971, "low": 3.759, "close": 3.802, "volume": 1868674.8, "close_time": 1722211199999, "quote_volume": 7240433.0795, "trades": 40571, "taker_buy_base": 1045856.7, "taker_buy_quote": 4049282.9171 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 3.804, "high": 4.162, "low": 3.801, "close": 3.924, "volume": 5071531.7, "close_time": 1722297599999, "quote_volume": 20335482.2048, "trades": 103089, "taker_buy_base": 2580851.8, "taker_buy_quote": 10339670.1415 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 3.925, "high": 4.035, "low": 3.631, "close": 3.688, "volume": 3551565.3, "close_time": 1722383999999, "quote_volume": 13676642.2884, "trades": 82928, "taker_buy_base": 1840925.2, "taker_buy_quote": 7097286.0437 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 3.688, "high": 3.752, "low": 3.423, "close": 3.457, "volume": 5607020.0, "close_time": 1722470399999, "quote_volume": 20165125.9545, "trades": 109462, "taker_buy_base": 2956147.1, "taker_buy_quote": 10625155.4326 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 3.457, "high": 3.497, "low": 3.102, "close": 3.405, "volume": 5493653.4, "close_time": 1722556799999, "quote_volume": 18231740.93468, "trades": 104717, "taker_buy_base": 2829859.9, "taker_buy_quote": 9398402.3782 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 3.404, "high": 3.426, "low": 2.927, "close": 2.978, "volume": 6079005.1, "close_time": 1722643199999, "quote_volume": 19024808.79662, "trades": 126960, "taker_buy_base": 2940091.3, "taker_buy_quote": 9206946.8121 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 2.977, "high": 3.019, "low": 2.642, "close": 2.697, "volume": 4433718.4, "close_time": 1722729599999, "quote_volume": 12617658.64549, "trades": 91974, "taker_buy_base": 2100199.8, "taker_buy_quote": 5991863.3381 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 2.698, "high": 2.863, "low": 2.369, "close": 2.441, "volume": 7046417.1, "close_time": 1722815999999, "quote_volume": 18229609.60472, "trades": 141084, "taker_buy_base": 3424854.0, "taker_buy_quote": 8856049.2201 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 2.442, "high": 2.498, "low": 1.819, "close": 2.197, "volume": 25326898.8, "close_time": 1722902399999, "quote_volume": 53044272.944, "trades": 371633, "taker_buy_base": 12722300.0, "taker_buy_quote": 26686059.56702 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 2.198, "high": 3.054, "low": 2.188, "close": 2.735, "volume": 37398347.0, "close_time": 1722988799999, "quote_volume": 100758547.1107, "trades": 462365, "taker_buy_base": 18667439.6, "taker_buy_quote": 50290126.5411 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 2.735, "high": 2.739, "low": 2.423, "close": 2.485, "volume": 12312696.1, "close_time": 1723075199999, "quote_volume": 32134675.1456, "trades": 274278, "taker_buy_base": 6067387.0, "taker_buy_quote": 15837338.2933 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 2.486, "high": 2.82, "low": 2.39, "close": 2.774, "volume": 10168276.6, "close_time": 1723161599999, "quote_volume": 26552947.2958, "trades": 220395, "taker_buy_base": 5274300.3, "taker_buy_quote": 13773975.459 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 2.774, "high": 2.788, "low": 2.607, "close": 2.681, "volume": 5045787.7, "close_time": 1723247999999, "quote_volume": 13567677.1514, "trades": 164572, "taker_buy_base": 2523173.7, "taker_buy_quote": 6784858.5722 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 2.681, "high": 2.721, "low": 2.557, "close": 2.596, "volume": 3511484.3, "close_time": 1723334399999, "quote_volume": 9161874.442, "trades": 107547, "taker_buy_base": 1589540.5, "taker_buy_quote": 4140465.4688 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 2.595, "high": 2.89, "low": 2.483, "close": 2.503, "volume": 8070253.6, "close_time": 1723420799999, "quote_volume": 21931064.3881, "trades": 201513, "taker_buy_base": 4007360.5, "taker_buy_quote": 10875545.1057 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 2.503, "high": 2.828, "low": 2.456, "close": 2.771, "volume": 7579824.7, "close_time": 1723507199999, "quote_volume": 20345099.2756, "trades": 168180, "taker_buy_base": 3781274.5, "taker_buy_quote": 10150306.4429 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 2.771, "high": 2.92, "low": 2.607, "close": 2.901, "volume": 5144244.9, "close_time": 1723593599999, "quote_volume": 14205129.9281, "trades": 117162, "taker_buy_base": 2514590.1, "taker_buy_quote": 6941539.8011 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 2.902, "high": 2.925, "low": 2.745, "close": 2.824, "volume": 6059393.1, "close_time": 1723679999999, "quote_volume": 17194627.8413, "trades": 158355, "taker_buy_base": 3024072.3, "taker_buy_quote": 8581732.3719 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 2.824, "high": 2.867, "low": 2.592, "close": 2.691, "volume": 5433850.9, "close_time": 1723766399999, "quote_volume": 14787198.6572, "trades": 100781, "taker_buy_base": 2758541.4, "taker_buy_quote": 7507937.8956 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 2.691, "high": 2.724, "low": 2.519, "close": 2.614, "volume": 3604350.1, "close_time": 1723852799999, "quote_volume": 9417123.0132, "trades": 71284, "taker_buy_base": 1827512.9, "taker_buy_quote": 4771848.9379 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 2.614, "high": 2.686, "low": 2.57, "close": 2.67, "volume": 1871676.3, "close_time": 1723939199999, "quote_volume": 4926217.4983, "trades": 40380, "taker_buy_base": 923306.3, "taker_buy_quote": 2429885.4772 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 2.67, "high": 3.128, "low": 2.615, "close": 2.93, "volume": 9662607.7, "close_time": 1724025599999, "quote_volume": 28490419.9135, "trades": 204986, "taker_buy_base": 4620906.0, "taker_buy_quote": 13618386.001 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 2.93, "high": 2.947, "low": 2.761, "close": 2.884, "volume": 4869446.5, "close_time": 1724111999999, "quote_volume": 13858300.7277, "trades": 88821, "taker_buy_base": 2552834.9, "taker_buy_quote": 7270917.5341 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 2.884, "high": 2.92, "low": 2.73, "close": 2.765, "volume": 4558852.3, "close_time": 1724198399999, "quote_volume": 12893799.932, "trades": 85219, "taker_buy_base": 2244251.0, "taker_buy_quote": 6347065.9504 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 2.765, "high": 2.893, "low": 2.685, "close": 2.84, "volume": 3768515.9, "close_time": 1724284799999, "quote_volume": 10505633.8326, "trades": 113531, "taker_buy_base": 1793879.0, "taker_buy_quote": 5000326.3094 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 2.84, "high": 2.998, "low": 2.762, "close": 2.953, "volume": 3861009.5, "close_time": 1724371199999, "quote_volume": 11089153.1121, "trades": 103570, "taker_buy_base": 1877500.5, "taker_buy_quote": 5392636.8036 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 2.953, "high": 3.265, "low": 2.929, "close": 3.219, "volume": 9018057.2, "close_time": 1724457599999, "quote_volume": 27783492.8814, "trades": 208208, "taker_buy_base": 4492452.9, "taker_buy_quote": 13849486.3861 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 3.219, "high": 3.533, "low": 3.174, "close": 3.46, "volume": 5579955.1, "close_time": 1724543999999, "quote_volume": 18756155.7695, "trades": 183307, "taker_buy_base": 2670615.9, "taker_buy_quote": 8982436.6002 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 3.46, "high": 3.497, "low": 3.245, "close": 3.39, "volume": 5440381.0, "close_time": 1724630399999, "quote_volume": 18383238.297, "trades": 198002, "taker_buy_base": 2715487.2, "taker_buy_quote": 9186012.5696 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 3.389, "high": 3.437, "low": 3.264, "close": 3.33, "volume": 5632079.5, "close_time": 1724716799999, "quote_volume": 18873081.4471, "trades": 199108, "taker_buy_base": 2876968.8, "taker_buy_quote": 9641446.589 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 3.33, "high": 3.52, "low": 2.971, "close": 3.118, "volume": 8378668.5, "close_time": 1724803199999, "quote_volume": 27391457.1696, "trades": 308349, "taker_buy_base": 4060599.3, "taker_buy_quote": 13278826.153 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 3.117, "high": 3.4, "low": 2.999, "close": 3.205, "volume": 8128601.1, "close_time": 1724889599999, "quote_volume": 26024816.7477, "trades": 281721, "taker_buy_base": 4044130.3, "taker_buy_quote": 12938769.7313 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 3.205, "high": 3.569, "low": 3.149, "close": 3.302, "volume": 7702091.0, "close_time": 1724975999999, "quote_volume": 26068643.1921, "trades": 223922, "taker_buy_base": 3679283.2, "taker_buy_quote": 12451041.3591 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 3.3, "high": 3.41, "low": 3.07, "close": 3.285, "volume": 7188040.6, "close_time": 1725062399999, "quote_volume": 23362677.3308, "trades": 126102, "taker_buy_base": 3709697.8, "taker_buy_quote": 12047544.9088 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 3.286, "high": 3.325, "low": 3.155, "close": 3.194, "volume": 3520403.4, "close_time": 1725148799999, "quote_volume": 11397401.6477, "trades": 54653, "taker_buy_base": 1894212.0, "taker_buy_quote": 6129072.0106 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 3.194, "high": 3.194, "low": 2.9, "close": 2.937, "volume": 3823312.2, "close_time": 1725235199999, "quote_volume": 11686684.7215, "trades": 57697, "taker_buy_base": 1813587.2, "taker_buy_quote": 5547478.4959 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 2.937, "high": 3.255, "low": 2.84, "close": 3.181, "volume": 7674267.5, "close_time": 1725321599999, "quote_volume": 23713013.3452, "trades": 145565, "taker_buy_base": 3788968.1, "taker_buy_quote": 11695362.7345 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 3.182, "high": 3.217, "low": 2.84, "close": 2.847, "volume": 4783945.7, "close_time": 1725407999999, "quote_volume": 14422089.5406, "trades": 147156, "taker_buy_base": 2411918.1, "taker_buy_quote": 7278164.2816 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 2.847, "high": 3.002, "low": 2.668, "close": 2.894, "volume": 6146348.5, "close_time": 1725494399999, "quote_volume": 17423481.9423, "trades": 182909, "taker_buy_base": 3160933.8, "taker_buy_quote": 8954185.7412 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 2.895, "high": 2.914, "low": 2.658, "close": 2.683, "volume": 4057854.3, "close_time": 1725580799999, "quote_volume": 11217206.1122, "trades": 121634, "taker_buy_base": 1947036.5, "taker_buy_quote": 5381241.8678 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 2.683, "high": 2.828, "low": 2.488, "close": 2.62, "volume": 8472490.7, "close_time": 1725667199999, "quote_volume": 22584576.6127, "trades": 251561, "taker_buy_base": 4261172.1, "taker_buy_quote": 11369148.2915 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 2.62, "high": 2.755, "low": 2.615, "close": 2.701, "volume": 2876641.7, "close_time": 1725753599999, "quote_volume": 7735517.7744, "trades": 96593, "taker_buy_base": 1472554.0, "taker_buy_quote": 3956919.3666 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 2.701, "high": 2.838, "low": 2.654, "close": 2.765, "volume": 3088188.2, "close_time": 1725839999999, "quote_volume": 8445915.2614, "trades": 93893, "taker_buy_base": 1330419.5, "taker_buy_quote": 3634889.6952 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 2.766, "high": 3.066, "low": 2.739, "close": 3.025, "volume": 5197060.0, "close_time": 1725926399999, "quote_volume": 15061455.3546, "trades": 154975, "taker_buy_base": 2511223.3, "taker_buy_quote": 7271204.0837 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 3.025, "high": 3.249, "low": 2.976, "close": 3.213, "volume": 4641349.2, "close_time": 1726012799999, "quote_volume": 14425867.8482, "trades": 145006, "taker_buy_base": 2253143.1, "taker_buy_quote": 7002938.9775 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 3.214, "high": 3.308, "low": 3.033, "close": 3.301, "volume": 8663768.8, "close_time": 1726099199999, "quote_volume": 27542477.5547, "trades": 222616, "taker_buy_base": 4468684.8, "taker_buy_quote": 14233979.5503 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 3.3, "high": 3.625, "low": 3.282, "close": 3.428, "volume": 10730853.2, "close_time": 1726185599999, "quote_volume": 37377280.5325, "trades": 288776, "taker_buy_base": 5363712.0, "taker_buy_quote": 18684788.3204 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 3.429, "high": 3.517, "low": 3.335, "close": 3.449, "volume": 6104319.7, "close_time": 1726271999999, "quote_volume": 20901554.1908, "trades": 161089, "taker_buy_base": 3216095.4, "taker_buy_quote": 11014687.8252 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 3.451, "high": 3.451, "low": 3.242, "close": 3.329, "volume": 3128706.1, "close_time": 1726358399999, "quote_volume": 10487716.3487, "trades": 80346, "taker_buy_base": 1388366.8, "taker_buy_quote": 4650982.4734 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 3.33, "high": 3.443, "low": 3.235, "close": 3.271, "volume": 3895853.5, "close_time": 1726444799999, "quote_volume": 13046496.1382, "trades": 113654, "taker_buy_base": 1814406.1, "taker_buy_quote": 6082130.4213 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 3.271, "high": 3.312, "low": 3.151, "close": 3.225, "volume": 3565757.2, "close_time": 1726531199999, "quote_volume": 11474486.3414, "trades": 64399, "taker_buy_base": 1668256.9, "taker_buy_quote": 5368570.356 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 3.225, "high": 3.418, "low": 3.155, "close": 3.333, "volume": 5770156.2, "close_time": 1726617599999, "quote_volume": 19207435.7538, "trades": 69369, "taker_buy_base": 2982140.9, "taker_buy_quote": 9933105.0404 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 3.335, "high": 3.429, "low": 3.1, "close": 3.426, "volume": 6092453.2, "close_time": 1726703999999, "quote_volume": 19750748.028, "trades": 86014, "taker_buy_base": 2999132.9, "taker_buy_quote": 9723249.5196 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 3.429, "high": 3.567, "low": 3.396, "close": 3.443, "volume": 7213134.6, "close_time": 1726790399999, "quote_volume": 25050233.8846, "trades": 121385, "taker_buy_base": 3633739.6, "taker_buy_quote": 12622146.2604 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 3.443, "high": 3.77, "low": 3.336, "close": 3.613, "volume": 10993688.1, "close_time": 1726876799999, "quote_volume": 39525998.4154, "trades": 208401, "taker_buy_base": 5612499.4, "taker_buy_quote": 20193399.9199 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 3.612, "high": 3.688, "low": 3.431, "close": 3.673, "volume": 4272073.4, "close_time": 1726963199999, "quote_volume": 15098838.1922, "trades": 71656, "taker_buy_base": 2120679.1, "taker_buy_quote": 7495838.4547 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 3.674, "high": 4.446, "low": 3.674, "close": 4.089, "volume": 25073676.8, "close_time": 1727049599999, "quote_volume": 104892149.0911, "trades": 481471, "taker_buy_base": 13206929.2, "taker_buy_quote": 55244676.493 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 4.088, "high": 4.27, "low": 3.862, "close": 3.966, "volume": 12869804.4, "close_time": 1727135999999, "quote_volume": 51580441.7695, "trades": 283486, "taker_buy_base": 6183933.2, "taker_buy_quote": 24781882.4799 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 3.966, "high": 4.235, "low": 3.857, "close": 4.139, "volume": 9692223.0, "close_time": 1727222399999, "quote_volume": 39509184.8842, "trades": 155267, "taker_buy_base": 4824973.4, "taker_buy_quote": 19655719.754 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 4.14, "high": 4.29, "low": 4.044, "close": 4.079, "volume": 6792523.1, "close_time": 1727308799999, "quote_volume": 28249376.6587, "trades": 105708, "taker_buy_base": 3116652.5, "taker_buy_quote": 12966303.1651 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 4.08, "high": 4.617, "low": 4.079, "close": 4.511, "volume": 11888891.5, "close_time": 1727395199999, "quote_volume": 52011498.5441, "trades": 180120, "taker_buy_base": 5719900.0, "taker_buy_quote": 25017550.5848 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 4.511, "high": 4.737, "low": 4.394, "close": 4.654, "volume": 8809505.5, "close_time": 1727481599999, "quote_volume": 40043399.1908, "trades": 129193, "taker_buy_base": 4266225.2, "taker_buy_quote": 19390863.8063 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 4.654, "high": 4.683, "low": 4.428, "close": 4.472, "volume": 3467771.7, "close_time": 1727567999999, "quote_volume": 15671254.4461, "trades": 57489, "taker_buy_base": 1527335.6, "taker_buy_quote": 6900761.5694 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 4.473, "high": 4.476, "low": 4.269, "close": 4.346, "volume": 3886132.6, "close_time": 1727654399999, "quote_volume": 16913158.6218, "trades": 64779, "taker_buy_base": 1886317.1, "taker_buy_quote": 8207394.2491 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 4.346, "high": 4.381, "low": 4.125, "close": 4.219, "volume": 5828979.2, "close_time": 1727740799999, "quote_volume": 24725353.5099, "trades": 88834, "taker_buy_base": 2682520.4, "taker_buy_quote": 11375225.6814 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 4.221, "high": 4.364, "low": 3.71, "close": 3.87, "volume": 9502606.9, "close_time": 1727827199999, "quote_volume": 38173434.1886, "trades": 252478, "taker_buy_base": 4668878.9, "taker_buy_quote": 18759356.4315 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 3.868, "high": 3.989, "low": 3.672, "close": 3.677, "volume": 5974909.6, "close_time": 1727913599999, "quote_volume": 22890875.6204, "trades": 148678, "taker_buy_base": 3045246.3, "taker_buy_quote": 11664871.0578 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 3.676, "high": 3.9, "low": 3.576, "close": 3.681, "volume": 6591526.3, "close_time": 1727999999999, "quote_volume": 24494423.7525, "trades": 152608, "taker_buy_base": 3336064.6, "taker_buy_quote": 12390246.8162 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 3.682, "high": 3.959, "low": 3.635, "close": 3.825, "volume": 5246613.9, "close_time": 1728086399999, "quote_volume": 19953075.7961, "trades": 100055, "taker_buy_base": 2702980.3, "taker_buy_quote": 10282128.6729 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 3.827, "high": 3.887, "low": 3.738, "close": 3.811, "volume": 1745285.1, "close_time": 1728172799999, "quote_volume": 6657972.7327, "trades": 49331, "taker_buy_base": 915174.9, "taker_buy_quote": 3491330.2188 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 3.808, "high": 3.938, "low": 3.781, "close": 3.879, "volume": 1936853.8, "close_time": 1728259199999, "quote_volume": 7478757.8754, "trades": 39391, "taker_buy_base": 964037.3, "taker_buy_quote": 3724010.2356 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 3.878, "high": 4.045, "low": 3.827, "close": 3.878, "volume": 5817741.7, "close_time": 1728345599999, "quote_volume": 23004141.2231, "trades": 122824, "taker_buy_base": 2946142.3, "taker_buy_quote": 11651575.6069 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 3.879, "high": 3.966, "low": 3.764, "close": 3.833, "volume": 3801419.2, "close_time": 1728431999999, "quote_volume": 14692427.7559, "trades": 72442, "taker_buy_base": 1905811.6, "taker_buy_quote": 7365261.4184 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 3.833, "high": 4.042, "low": 3.684, "close": 3.725, "volume": 6698373.2, "close_time": 1728518399999, "quote_volume": 26099006.9954, "trades": 87748, "taker_buy_base": 3310638.5, "taker_buy_quote": 12901687.9496 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 3.724, "high": 3.813, "low": 3.608, "close": 3.73, "volume": 4187960.4, "close_time": 1728604799999, "quote_volume": 15543730.065, "trades": 91674, "taker_buy_base": 2000775.8, "taker_buy_quote": 7428276.4446 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 3.731, "high": 4.045, "low": 3.703, "close": 4.015, "volume": 4345990.0, "close_time": 1728691199999, "quote_volume": 17098062.2259, "trades": 104454, "taker_buy_base": 2105658.4, "taker_buy_quote": 8291199.4183 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 4.016, "high": 4.24, "low": 3.973, "close": 4.177, "volume": 3658725.9, "close_time": 1728777599999, "quote_volume": 15029980.8733, "trades": 111234, "taker_buy_base": 1747344.9, "taker_buy_quote": 7175901.1703 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 4.177, "high": 4.21, "low": 3.913, "close": 4.063, "volume": 3113284.3, "close_time": 1728863999999, "quote_volume": 12568478.1671, "trades": 86061, "taker_buy_base": 1535177.5, "taker_buy_quote": 6189934.8769 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 4.063, "high": 4.468, "low": 3.991, "close": 4.354, "volume": 7388377.5, "close_time": 1728950399999, "quote_volume": 31863310.5628, "trades": 108537, "taker_buy_base": 3741330.3, "taker_buy_quote": 16144470.7215 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 4.355, "high": 4.455, "low": 4.059, "close": 4.237, "volume": 6730042.5, "close_time": 1729036799999, "quote_volume": 28610885.6446, "trades": 176413, "taker_buy_base": 3339009.2, "taker_buy_quote": 14203803.257 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 4.236, "high": 4.403, "low": 4.162, "close": 4.231, "volume": 5738583.0, "close_time": 1729123199999, "quote_volume": 24640536.4074, "trades": 96161, "taker_buy_base": 2989466.3, "taker_buy_quote": 12838291.7099 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 4.229, "high": 4.339, "low": 4.061, "close": 4.196, "volume": 4634900.3, "close_time": 1729209599999, "quote_volume": 19381747.5545, "trades": 82667, "taker_buy_base": 2598409.2, "taker_buy_quote": 10857597.247 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 4.196, "high": 4.561, "low": 4.131, "close": 4.558, "volume": 4471325.1, "close_time": 1729295999999, "quote_volume": 19405591.1504, "trades": 79621, "taker_buy_base": 2538064.1, "taker_buy_quote": 11016352.8664 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 4.56, "high": 4.942, "low": 4.47, "close": 4.855, "volume": 7194887.4, "close_time": 1729382399999, "quote_volume": 33937917.0528, "trades": 130734, "taker_buy_base": 3881209.0, "taker_buy_quote": 18312515.5358 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 4.858, "high": 5.059, "low": 4.671, "close": 5.033, "volume": 4886298.8, "close_time": 1729468799999, "quote_volume": 23547768.6763, "trades": 100741, "taker_buy_base": 2493911.0, "taker_buy_quote": 12031344.8194 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 5.034, "high": 5.135, "low": 4.705, "close": 4.796, "volume": 5462684.4, "close_time": 1729555199999, "quote_volume": 26775080.4819, "trades": 99395, "taker_buy_base": 2795322.4, "taker_buy_quote": 13703641.8344 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 4.797, "high": 4.9, "low": 4.703, "close": 4.882, "volume": 3828162.7, "close_time": 1729641599999, "quote_volume": 18379291.6966, "trades": 75715, "taker_buy_base": 1962113.0, "taker_buy_quote": 9423374.9132 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 4.879, "high": 4.981, "low": 4.499, "close": 4.685, "volume": 4942039.0, "close_time": 1729727999999, "quote_volume": 23300630.5818, "trades": 108331, "taker_buy_base": 2444529.8, "taker_buy_quote": 11541598.912 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 4.685, "high": 5.131, "low": 4.621, "close": 4.93, "volume": 7287899.4, "close_time": 1729814399999, "quote_volume": 35815244.4676, "trades": 148899, "taker_buy_base": 3937720.1, "taker_buy_quote": 19351431.313 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 4.932, "high": 4.934, "low": 4.1, "close": 4.377, "volume": 7388213.6, "close_time": 1729900799999, "quote_volume": 33607821.7878, "trades": 200785, "taker_buy_base": 3922050.4, "taker_buy_quote": 17884466.3547 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 4.377, "high": 4.59, "low": 4.284, "close": 4.507, "volume": 3481128.9, "close_time": 1729987199999, "quote_volume": 15466815.7488, "trades": 83176, "taker_buy_base": 1767103.1, "taker_buy_quote": 7853756.1638 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 4.507, "high": 4.593, "low": 4.46, "close": 4.512, "volume": 2143751.5, "close_time": 1730073599999, "quote_volume": 9695855.631, "trades": 49086, "taker_buy_base": 1195918.5, "taker_buy_quote": 5408340.8275 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 4.511, "high": 4.654, "low": 4.316, "close": 4.608, "volume": 4798060.0, "close_time": 1730159999999, "quote_volume": 21571299.183, "trades": 98983, "taker_buy_base": 2543502.9, "taker_buy_quote": 11423475.3929 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 4.609, "high": 5.179, "low": 4.608, "close": 5.036, "volume": 7769077.8, "close_time": 1730246399999, "quote_volume": 38780112.2152, "trades": 140136, "taker_buy_base": 3961473.1, "taker_buy_quote": 19753753.2911 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 5.037, "high": 5.26, "low": 4.909, "close": 5.098, "volume": 6838350.1, "close_time": 1730332799999, "quote_volume": 35041158.566, "trades": 127741, "taker_buy_base": 3707680.7, "taker_buy_quote": 19012424.954 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 5.096, "high": 5.217, "low": 4.738, "close": 4.768, "volume": 4597982.4, "close_time": 1730419199999, "quote_volume": 22729642.4285, "trades": 91289, "taker_buy_base": 2365736.7, "taker_buy_quote": 11710179.0747 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 4.769, "high": 5.059, "low": 4.654, "close": 4.849, "volume": 5892780.3, "close_time": 1730505599999, "quote_volume": 28485887.7473, "trades": 118446, "taker_buy_base": 3278287.8, "taker_buy_quote": 15845015.2431 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 4.847, "high": 4.896, "low": 4.541, "close": 4.587, "volume": 2441190.4, "close_time": 1730591999999, "quote_volume": 11418689.5855, "trades": 54658, "taker_buy_base": 1243429.4, "taker_buy_quote": 5818580.9999 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 4.587, "high": 4.612, "low": 4.21, "close": 4.405, "volume": 4413466.7, "close_time": 1730678399999, "quote_volume": 19363889.6062, "trades": 98597, "taker_buy_base": 2200791.9, "taker_buy_quote": 9651619.2072 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 4.405, "high": 4.595, "low": 4.041, "close": 4.111, "volume": 5521906.5, "close_time": 1730764799999, "quote_volume": 23942690.1186, "trades": 99108, "taker_buy_base": 2962727.0, "taker_buy_quote": 12863999.3611 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 4.111, "high": 4.386, "low": 4.081, "close": 4.25, "volume": 6764066.1, "close_time": 1730851199999, "quote_volume": 28570558.7794, "trades": 126877, "taker_buy_base": 3516910.2, "taker_buy_quote": 14851764.2808 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 4.25, "high": 5.211, "low": 4.244, "close": 5.129, "volume": 12111626.0, "close_time": 1730937599999, "quote_volume": 58452768.8725, "trades": 221923, "taker_buy_base": 6156597.9, "taker_buy_quote": 29712336.5272 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 5.129, "high": 5.495, "low": 5.018, "close": 5.452, "volume": 9422854.4, "close_time": 1731023999999, "quote_volume": 49653743.9104, "trades": 192860, "taker_buy_base": 4793954.5, "taker_buy_quote": 25263820.8187 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 5.453, "high": 5.695, "low": 5.155, "close": 5.26, "volume": 7359635.6, "close_time": 1731110399999, "quote_volume": 39679981.6472, "trades": 182154, "taker_buy_base": 3767330.0, "taker_buy_quote": 20309282.4391 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 5.26, "high": 5.646, "low": 5.175, "close": 5.572, "volume": 7005253.7, "close_time": 1731196799999, "quote_volume": 37713002.8786, "trades": 147906, "taker_buy_base": 3757633.4, "taker_buy_quote": 20222454.7464 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 5.573, "high": 5.68, "low": 5.12, "close": 5.392, "volume": 10646828.1, "close_time": 1731283199999, "quote_volume": 58539659.382, "trades": 215743, "taker_buy_base": 5471147.7, "taker_buy_quote": 30082475.7725 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 5.393, "high": 6.42, "low": 5.352, "close": 5.922, "volume": 19461549.9, "close_time": 1731369599999, "quote_volume": 114142321.5214, "trades": 401497, "taker_buy_base": 9996858.1, "taker_buy_quote": 58667344.0732 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 5.923, "high": 5.926, "low": 5.132, "close": 5.544, "volume": 12381485.6, "close_time": 1731455999999, "quote_volume": 68772317.3253, "trades": 256060, "taker_buy_base": 6590574.6, "taker_buy_quote": 36591583.2648 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 5.546, "high": 5.682, "low": 5.051, "close": 5.416, "volume": 12330005.7, "close_time": 1731542399999, "quote_volume": 66539532.3527, "trades": 260125, "taker_buy_base": 6633634.9, "taker_buy_quote": 35773463.0575 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 5.416, "high": 5.512, "low": 4.976, "close": 5.137, "volume": 7277822.5, "close_time": 1731628799999, "quote_volume": 38202506.5808, "trades": 163170, "taker_buy_base": 3691200.8, "taker_buy_quote": 19398491.4933 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 5.137, "high": 5.291, "low": 4.953, "close": 5.259, "volume": 4753621.2, "close_time": 1731715199999, "quote_volume": 24373952.8003, "trades": 114485, "taker_buy_base": 2550178.2, "taker_buy_quote": 13081852.004 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 5.259, "high": 5.515, "low": 5.192, "close": 5.432, "volume": 4394813.4, "close_time": 1731801599999, "quote_volume": 23597771.1069, "trades": 102053, "taker_buy_base": 2368188.2, "taker_buy_quote": 12711919.2986 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 5.434, "high": 5.534, "low": 5.097, "close": 5.166, "volume": 5887070.9, "close_time": 1731887999999, "quote_volume": 31293055.0791, "trades": 149260, "taker_buy_base": 3215489.5, "taker_buy_quote": 17107447.6711 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 5.165, "high": 5.47, "low": 5.112, "close": 5.437, "volume": 4919614.2, "close_time": 1731974399999, "quote_volume": 26023574.5617, "trades": 116014, "taker_buy_base": 2468628.2, "taker_buy_quote": 13052599.3721 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 5.436, "high": 5.487, "low": 4.964, "close": 5.077, "volume": 4665237.4, "close_time": 1732060799999, "quote_volume": 24187373.8441, "trades": 141776, "taker_buy_base": 2320444.8, "taker_buy_quote": 12037671.5543 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 5.077, "high": 5.159, "low": 4.804, "close": 4.892, "volume": 4091082.2, "close_time": 1732147199999, "quote_volume": 20368590.3999, "trades": 117353, "taker_buy_base": 2015188.9, "taker_buy_quote": 10036892.0817 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 4.893, "high": 5.382, "low": 4.723, "close": 5.211, "volume": 5999789.7, "close_time": 1732233599999, "quote_volume": 30564116.0787, "trades": 169532, "taker_buy_base": 2943435.2, "taker_buy_quote": 15007494.3199 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 5.212, "high": 5.305, "low": 4.888, "close": 5.157, "volume": 4782095.4, "close_time": 1732319999999, "quote_volume": 24287341.7527, "trades": 129049, "taker_buy_base": 2341234.4, "taker_buy_quote": 11891801.5538 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 5.157, "high": 5.561, "low": 5.106, "close": 5.359, "volume": 6194630.3, "close_time": 1732406399999, "quote_volume": 33031346.5507, "trades": 174859, "taker_buy_base": 3267453.1, "taker_buy_quote": 17419431.0441 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 5.359, "high": 5.593, "low": 4.958, "close": 5.415, "volume": 7484194.6, "close_time": 1732492799999, "quote_volume": 39485057.1601, "trades": 182999, "taker_buy_base": 3824628.4, "taker_buy_quote": 20174495.3096 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 5.417, "high": 5.713, "low": 5.14, "close": 5.234, "volume": 8280830.5, "close_time": 1732579199999, "quote_volume": 45026237.2479, "trades": 219981, "taker_buy_base": 4268096.1, "taker_buy_quote": 23229833.0095 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 5.232, "high": 5.347, "low": 4.755, "close": 5.014, "volume": 8519923.5, "close_time": 1732665599999, "quote_volume": 42472743.8153, "trades": 213493, "taker_buy_base": 4099647.5, "taker_buy_quote": 20439931.191 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 5.014, "high": 5.654, "low": 4.944, "close": 5.64, "volume": 8883415.9, "close_time": 1732751999999, "quote_volume": 47975426.6952, "trades": 227143, "taker_buy_base": 4495670.6, "taker_buy_quote": 24278854.1617 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 5.64, "high": 5.655, "low": 5.294, "close": 5.487, "volume": 5515961.2, "close_time": 1732838399999, "quote_volume": 30235206.1291, "trades": 159934, "taker_buy_base": 2590320.6, "taker_buy_quote": 14199780.213 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 5.49, "high": 5.635, "low": 5.401, "close": 5.624, "volume": 3591764.9, "close_time": 1732924799999, "quote_volume": 19812438.9961, "trades": 105371, "taker_buy_base": 1643281.0, "taker_buy_quote": 9066959.0819 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 5.625, "high": 5.897, "low": 5.501, "close": 5.753, "volume": 5419651.2, "close_time": 1733011199999, "quote_volume": 31100471.6007, "trades": 133500, "taker_buy_base": 2801463.5, "taker_buy_quote": 16076094.1079 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 5.754, "high": 5.924, "low": 5.587, "close": 5.847, "volume": 4747490.6, "close_time": 1733097599999, "quote_volume": 27442527.1329, "trades": 121319, "taker_buy_base": 2540524.6, "taker_buy_quote": 14689926.2285 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 5.848, "high": 6.093, "low": 5.362, "close": 5.806, "volume": 10180390.2, "close_time": 1733183999999, "quote_volume": 58127430.9784, "trades": 259270, "taker_buy_base": 5090883.9, "taker_buy_quote": 29118077.2177 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 5.806, "high": 6.302, "low": 5.391, "close": 6.233, "volume": 12932187.8, "close_time": 1733270399999, "quote_volume": 76734073.9613, "trades": 339400, "taker_buy_base": 6774306.5, "taker_buy_quote": 40244794.5389 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 6.233, "high": 6.979, "low": 6.225, "close": 6.409, "volume": 13994359.0, "close_time": 1733356799999, "quote_volume": 92404455.7783, "trades": 372959, "taker_buy_base": 6954273.5, "taker_buy_quote": 45919998.0078 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 6.408, "high": 6.611, "low": 5.888, "close": 6.18, "volume": 9693368.5, "close_time": 1733443199999, "quote_volume": 61574456.2329, "trades": 273294, "taker_buy_base": 4847621.1, "taker_buy_quote": 30826972.2509 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 6.179, "high": 7.013, "low": 6.138, "close": 6.84, "volume": 10368897.8, "close_time": 1733529599999, "quote_volume": 69492638.5565, "trades": 293133, "taker_buy_base": 5613478.9, "taker_buy_quote": 37664509.551 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 6.84, "high": 7.147, "low": 6.716, "close": 6.735, "volume": 4962694.5, "close_time": 1733615999999, "quote_volume": 34232952.8657, "trades": 121774, "taker_buy_base": 2516279.1, "taker_buy_quote": 17381373.6436 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 6.735, "high": 6.869, "low": 6.514, "close": 6.744, "volume": 3487802.8, "close_time": 1733702399999, "quote_volume": 23280364.7748, "trades": 92424, "taker_buy_base": 1656921.1, "taker_buy_quote": 11054460.7559 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 6.744, "high": 6.746, "low": 4.95, "close": 5.691, "volume": 11293552.0, "close_time": 1733788799999, "quote_volume": 67101900.4066, "trades": 300318, "taker_buy_base": 5488223.0, "taker_buy_quote": 32671513.2559 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 5.69, "high": 5.971, "low": 5.312, "close": 5.878, "volume": 11080028.1, "close_time": 1733875199999, "quote_volume": 63147224.8971, "trades": 287730, "taker_buy_base": 5671552.4, "taker_buy_quote": 32374607.3615 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 5.877, "high": 6.225, "low": 5.618, "close": 6.128, "volume": 5791123.6, "close_time": 1733961599999, "quote_volume": 34561986.6079, "trades": 163281, "taker_buy_base": 2917890.2, "taker_buy_quote": 17423790.3939 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 6.128, "high": 6.374, "low": 5.861, "close": 6.08, "volume": 6271991.1, "close_time": 1734047999999, "quote_volume": 38577694.5653, "trades": 170771, "taker_buy_base": 3092195.3, "taker_buy_quote": 19022040.5278 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 6.081, "high": 6.145, "low": 5.841, "close": 5.938, "volume": 3337302.7, "close_time": 1734134399999, "quote_volume": 19972092.4903, "trades": 102443, "taker_buy_base": 1705200.1, "taker_buy_quote": 10207606.3922 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 5.937, "high": 6.097, "low": 5.638, "close": 5.859, "volume": 2332932.2, "close_time": 1734220799999, "quote_volume": 13658095.2547, "trades": 73559, "taker_buy_base": 1143625.8, "taker_buy_quote": 6692382.2346 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 5.861, "high": 6.201, "low": 5.731, "close": 6.173, "volume": 3076702.3, "close_time": 1734307199999, "quote_volume": 18309258.7708, "trades": 84027, "taker_buy_base": 1565943.2, "taker_buy_quote": 9316295.5786 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 6.175, "high": 6.449, "low": 5.942, "close": 6.301, "volume": 5877609.7, "close_time": 1734393599999, "quote_volume": 36428960.8316, "trades": 169860, "taker_buy_base": 2957399.8, "taker_buy_quote": 18340302.5336 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 6.301, "high": 6.354, "low": 5.891, "close": 6.03, "volume": 4759431.3, "close_time": 1734479999999, "quote_volume": 29097815.1464, "trades": 130661, "taker_buy_base": 2408241.9, "taker_buy_quote": 14733823.4319 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 6.032, "high": 6.492, "low": 5.692, "close": 5.697, "volume": 10427439.8, "close_time": 1734566399999, "quote_volume": 64297126.8946, "trades": 302216, "taker_buy_base": 5104450.2, "taker_buy_quote": 31492570.9504 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 5.697, "high": 5.856, "low": 4.758, "close": 4.827, "volume": 12544786.1, "close_time": 1734652799999, "quote_volume": 66233962.6902, "trades": 262480, "taker_buy_base": 6444014.1, "taker_buy_quote": 33986343.9348 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 4.829, "high": 5.45, "low": 4.128, "close": 5.437, "volume": 13844244.6, "close_time": 1734739199999, "quote_volume": 65225045.3387, "trades": 317308, "taker_buy_base": 7136058.5, "taker_buy_quote": 33714785.2832 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 5.439, "high": 5.599, "low": 4.952, "close": 5.055, "volume": 4952318.8, "close_time": 1734825599999, "quote_volume": 25979451.7133, "trades": 147069, "taker_buy_base": 2604213.8, "taker_buy_quote": 13693210.8163 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 5.057, "high": 5.146, "low": 4.824, "close": 4.947, "volume": 3804259.9, "close_time": 1734911999999, "quote_volume": 18989699.9284, "trades": 109530, "taker_buy_base": 1874121.3, "taker_buy_quote": 9364143.41 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 4.949, "high": 5.382, "low": 4.806, "close": 5.277, "volume": 4375706.8, "close_time": 1734998399999, "quote_volume": 22112766.4117, "trades": 120825, "taker_buy_base": 2211750.0, "taker_buy_quote": 11163126.9889 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 5.277, "high": 5.449, "low": 5.111, "close": 5.368, "volume": 2545834.0, "close_time": 1735084799999, "quote_volume": 13419576.8944, "trades": 72184, "taker_buy_base": 1350496.8, "taker_buy_quote": 7122729.4201 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 5.368, "high": 5.417, "low": 5.171, "close": 5.313, "volume": 1875205.5, "close_time": 1735171199999, "quote_volume": 9905272.5415, "trades": 48250, "taker_buy_base": 895056.3, "taker_buy_quote": 4729949.0953 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 5.314, "high": 5.35, "low": 4.823, "close": 4.889, "volume": 2670807.4, "close_time": 1735257599999, "quote_volume": 13394469.0361, "trades": 68342, "taker_buy_base": 1221640.7, "taker_buy_quote": 6136401.2323 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 4.889, "high": 5.345, "low": 4.86, "close": 5.266, "volume": 3807964.2, "close_time": 1735343999999, "quote_volume": 19667832.9984, "trades": 103354, "taker_buy_base": 1959670.2, "taker_buy_quote": 10121155.8753 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 5.267, "high": 5.473, "low": 5.131, "close": 5.44, "volume": 2491565.5, "close_time": 1735430399999, "quote_volume": 13149866.338, "trades": 70337, "taker_buy_base": 1296133.8, "taker_buy_quote": 6834419.8355 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 5.441, "high": 5.45, "low": 5.186, "close": 5.275, "volume": 1689497.8, "close_time": 1735516799999, "quote_volume": 9009115.8037, "trades": 57129, "taker_buy_base": 851648.1, "taker_buy_quote": 4539251.5612 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 5.278, "high": 5.517, "low": 5.024, "close": 5.08, "volume": 4557147.8, "close_time": 1735603199999, "quote_volume": 23932729.0593, "trades": 121456, "taker_buy_base": 2167577.9, "taker_buy_quote": 11387311.3333 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 5.081, "high": 5.235, "low": 4.859, "close": 4.865, "volume": 2842201.9, "close_time": 1735689599999, "quote_volume": 14249519.766, "trades": 72758, "taker_buy_base": 1411943.0, "taker_buy_quote": 7076900.35 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 4.866, "high": 5.125, "low": 4.805, "close": 5.081, "volume": 1593980.0, "close_time": 1735775999999, "quote_volume": 7896971.5307, "trades": 47094, "taker_buy_base": 720882.6, "taker_buy_quote": 3573935.1266 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 5.081, "high": 5.43, "low": 5.068, "close": 5.254, "volume": 2561191.4, "close_time": 1735862399999, "quote_volume": 13559402.7569, "trades": 85540, "taker_buy_base": 1301140.1, "taker_buy_quote": 6886917.7849 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 5.256, "high": 5.59, "low": 5.114, "close": 5.545, "volume": 2376994.1, "close_time": 1735948799999, "quote_volume": 12822691.1786, "trades": 73870, "taker_buy_base": 1109426.6, "taker_buy_quote": 5981698.6413 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 5.546, "high": 5.576, "low": 5.379, "close": 5.418, "volume": 1808268.4, "close_time": 1736035199999, "quote_volume": 9872483.7053, "trades": 53902, "taker_buy_base": 868009.1, "taker_buy_quote": 4737414.3145 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 5.419, "high": 5.448, "low": 5.215, "close": 5.382, "volume": 1478147.2, "close_time": 1736121599999, "quote_volume": 7856649.5248, "trades": 42860, "taker_buy_base": 754495.6, "taker_buy_quote": 4009090.1873 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 5.383, "high": 5.542, "low": 5.256, "close": 5.374, "volume": 1977568.6, "close_time": 1736207999999, "quote_volume": 10626728.3086, "trades": 55898, "taker_buy_base": 971973.7, "taker_buy_quote": 5224010.7095 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 5.374, "high": 5.409, "low": 4.741, "close": 4.746, "volume": 3716826.0, "close_time": 1736294399999, "quote_volume": 18590056.9203, "trades": 95248, "taker_buy_base": 1641696.4, "taker_buy_quote": 8229639.4757 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 4.745, "high": 4.8, "low": 4.027, "close": 4.262, "volume": 6258301.0, "close_time": 1736380799999, "quote_volume": 27152505.2136, "trades": 129317, "taker_buy_base": 2737229.4, "taker_buy_quote": 11865952.7999 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 4.262, "high": 4.336, "low": 3.862, "close": 3.933, "volume": 4949154.8, "close_time": 1736467199999, "quote_volume": 20169695.5061, "trades": 116480, "taker_buy_base": 2309699.0, "taker_buy_quote": 9399387.2147 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 3.934, "high": 4.194, "low": 3.87, "close": 3.937, "volume": 5071223.7, "close_time": 1736553599999, "quote_volume": 20309724.3826, "trades": 98287, "taker_buy_base": 2671371.3, "taker_buy_quote": 10697501.6567 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 3.938, "high": 4.013, "low": 3.823, "close": 3.933, "volume": 2586852.9, "close_time": 1736639999999, "quote_volume": 10071081.78, "trades": 45717, "taker_buy_base": 1287227.8, "taker_buy_quote": 5012524.4042 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 3.933, "high": 4.085, "low": 3.862, "close": 3.953, "volume": 1825172.3, "close_time": 1736726399999, "quote_volume": 7230473.7052, "trades": 35328, "taker_buy_base": 895506.3, "taker_buy_quote": 3548745.2757 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 3.955, "high": 4.149, "low": 3.39, "close": 3.729, "volume": 8978520.9, "close_time": 1736812799999, "quote_volume": 32855185.9058, "trades": 175372, "taker_buy_base": 4380154.2, "taker_buy_quote": 16034388.6944 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 3.73, "high": 3.897, "low": 3.686, "close": 3.836, "volume": 3314833.2, "close_time": 1736899199999, "quote_volume": 12568820.0765, "trades": 75591, "taker_buy_base": 1679746.5, "taker_buy_quote": 6372293.2321 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 3.838, "high": 4.086, "low": 3.614, "close": 4.036, "volume": 4868588.0, "close_time": 1736985599999, "quote_volume": 18803084.4518, "trades": 108079, "taker_buy_base": 2353164.5, "taker_buy_quote": 9107253.4543 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 4.034, "high": 4.043, "low": 3.736, "close": 3.801, "volume": 3916215.6, "close_time": 1737071999999, "quote_volume": 15104343.9208, "trades": 80685, "taker_buy_base": 2010473.6, "taker_buy_quote": 7754002.8121 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 3.801, "high": 4.398, "low": 3.79, "close": 4.35, "volume": 7156364.3, "close_time": 1737158399999, "quote_volume": 30088253.054, "trades": 146106, "taker_buy_base": 3717637.5, "taker_buy_quote": 15627988.624 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 4.351, "high": 4.409, "low": 3.934, "close": 4.019, "volume": 4968985.2, "close_time": 1737244799999, "quote_volume": 20305636.2306, "trades": 86587, "taker_buy_base": 2336363.5, "taker_buy_quote": 9546693.148 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 4.019, "high": 4.164, "low": 3.589, "close": 3.666, "volume": 10138309.4, "close_time": 1737331199999, "quote_volume": 39061075.3942, "trades": 195683, "taker_buy_base": 4523308.6, "taker_buy_quote": 17471620.5339 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 3.666, "high": 4.13, "low": 3.505, "close": 3.736, "volume": 9206002.9, "close_time": 1737417599999, "quote_volume": 35240299.1096, "trades": 215488, "taker_buy_base": 4412176.4, "taker_buy_quote": 16920782.1752 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 3.738, "high": 3.898, "low": 3.529, "close": 3.794, "volume": 4211969.1, "close_time": 1737503999999, "quote_volume": 15556300.5444, "trades": 90821, "taker_buy_base": 2079934.5, "taker_buy_quote": 7686748.5549 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 3.795, "high": 3.873, "low": 3.566, "close": 3.595, "volume": 2239218.4, "close_time": 1737590399999, "quote_volume": 8268908.7802, "trades": 50866, "taker_buy_base": 1080612.8, "taker_buy_quote": 3989361.8144 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 3.596, "high": 3.651, "low": 3.417, "close": 3.595, "volume": 3531165.9, "close_time": 1737676799999, "quote_volume": 12412688.9839, "trades": 75601, "taker_buy_base": 1794531.2, "taker_buy_quote": 6311693.353 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 3.595, "high": 4.034, "low": 3.42, "close": 3.658, "volume": 6043413.5, "close_time": 1737763199999, "quote_volume": 22864240.5253, "trades": 144402, "taker_buy_base": 3044664.6, "taker_buy_quote": 11513518.8256 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 3.657, "high": 3.79, "low": 3.562, "close": 3.7, "volume": 2525704.3, "close_time": 1737849599999, "quote_volume": 9293515.1127, "trades": 53066, "taker_buy_base": 1169191.1, "taker_buy_quote": 4303296.8433 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 3.7, "high": 3.959, "low": 3.661, "close": 3.668, "volume": 4576358.3, "close_time": 1737935999999, "quote_volume": 17419493.6571, "trades": 96149, "taker_buy_base": 2140334.3, "taker_buy_quote": 8158021.9231 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 3.667, "high": 3.693, "low": 3.279, "close": 3.513, "volume": 6149333.0, "close_time": 1738022399999, "quote_volume": 21207704.2769, "trades": 124718, "taker_buy_base": 2879597.9, "taker_buy_quote": 9934695.8242 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 3.514, "high": 3.622, "low": 3.115, "close": 3.144, "volume": 3041287.6, "close_time": 1738108799999, "quote_volume": 10356432.0847, "trades": 65933, "taker_buy_base": 1475713.2, "taker_buy_quote": 5037827.4143 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 3.142, "high": 3.444, "low": 3.126, "close": 3.285, "volume": 4359754.2, "close_time": 1738195199999, "quote_volume": 14185344.5253, "trades": 93394, "taker_buy_base": 2159528.9, "taker_buy_quote": 7021708.8887 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 3.285, "high": 3.66, "low": 3.239, "close": 3.564, "volume": 3566614.3, "close_time": 1738281599999, "quote_volume": 12544212.3485, "trades": 76900, "taker_buy_base": 1754247.8, "taker_buy_quote": 6170950.687 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 3.565, "high": 4.024, "low": 3.484, "close": 3.735, "volume": 6665642.9, "close_time": 1738367999999, "quote_volume": 25222237.4196, "trades": 133056, "taker_buy_base": 3334575.2, "taker_buy_quote": 12613513.8447 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 3.734, "high": 3.793, "low": 3.237, "close": 3.263, "volume": 3264840.7, "close_time": 1738454399999, "quote_volume": 11542274.3035, "trades": 65321, "taker_buy_base": 1520886.5, "taker_buy_quote": 5379819.028 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 3.263, "high": 3.362, "low": 2.573, "close": 2.676, "volume": 11153039.1, "close_time": 1738540799999, "quote_volume": 32913693.8675, "trades": 172208, "taker_buy_base": 5351597.0, "taker_buy_quote": 15891928.5946 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 2.676, "high": 3.191, "low": 2.0, "close": 3.113, "volume": 24353580.9, "close_time": 1738627199999, "quote_volume": 63823474.6867, "trades": 355552, "taker_buy_base": 12471605.1, "taker_buy_quote": 32801914.2052 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 3.116, "high": 3.233, "low": 2.631, "close": 2.804, "volume": 11612208.6, "close_time": 1738713599999, "quote_volume": 33670169.7115, "trades": 205770, "taker_buy_base": 5662667.1, "taker_buy_quote": 16445407.6917 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 2.806, "high": 3.098, "low": 2.777, "close": 3.003, "volume": 8243285.9, "close_time": 1738799999999, "quote_volume": 24157272.2971, "trades": 197430, "taker_buy_base": 4327558.2, "taker_buy_quote": 12685899.6456 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 3.001, "high": 3.168, "low": 2.867, "close": 2.89, "volume": 9249867.8, "close_time": 1738886399999, "quote_volume": 27925598.1926, "trades": 214746, "taker_buy_base": 4710982.3, "taker_buy_quote": 14242529.0174 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 2.89, "high": 3.79, "low": 2.884, "close": 3.151, "volume": 17526735.9, "close_time": 1738972799999, "quote_volume": 57981811.2688, "trades": 304085, "taker_buy_base": 8450600.7, "taker_buy_quote": 28004615.4236 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 3.151, "high": 3.319, "low": 2.945, "close": 3.24, "volume": 11197480.3, "close_time": 1739059199999, "quote_volume": 35081612.7262, "trades": 179284, "taker_buy_base": 5781450.3, "taker_buy_quote": 18120971.2236 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 3.241, "high": 3.319, "low": 3.014, "close": 3.181, "volume": 6174938.8, "close_time": 1739145599999, "quote_volume": 19603416.6266, "trades": 117664, "taker_buy_base": 2933490.9, "taker_buy_quote": 9322658.6002 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 3.181, "high": 3.537, "low": 3.111, "close": 3.471, "volume": 7895733.6, "close_time": 1739231999999, "quote_volume": 26438084.1122, "trades": 177359, "taker_buy_base": 4060624.8, "taker_buy_quote": 13615468.217 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 3.47, "high": 3.749, "low": 3.434, "close": 3.614, "volume": 8441363.6, "close_time": 1739318399999, "quote_volume": 30343805.0293, "trades": 221488, "taker_buy_base": 4249234.7, "taker_buy_quote": 15288692.3665 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 3.614, "high": 3.712, "low": 3.263, "close": 3.598, "volume": 8549450.1, "close_time": 1739404799999, "quote_volume": 29791954.5301, "trades": 215281, "taker_buy_base": 4285926.0, "taker_buy_quote": 14945553.4741 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 3.598, "high": 3.626, "low": 3.274, "close": 3.404, "volume": 5773928.2, "close_time": 1739491199999, "quote_volume": 19656095.4947, "trades": 125963, "taker_buy_base": 2807666.0, "taker_buy_quote": 9571359.9089 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 3.404, "high": 3.738, "low": 3.355, "close": 3.68, "volume": 5231091.9, "close_time": 1739577599999, "quote_volume": 18667977.0039, "trades": 179332, "taker_buy_base": 2551149.1, "taker_buy_quote": 9111940.1274 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 3.681, "high": 3.8, "low": 3.592, "close": 3.627, "volume": 3488521.4, "close_time": 1739663999999, "quote_volume": 12842880.6898, "trades": 91946, "taker_buy_base": 1737833.5, "taker_buy_quote": 6403272.2882 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 3.626, "high": 3.655, "low": 3.496, "close": 3.543, "volume": 2987792.5, "close_time": 1739750399999, "quote_volume": 10673279.3675, "trades": 83222, "taker_buy_base": 1414135.6, "taker_buy_quote": 5057332.737 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 3.543, "high": 3.723, "low": 3.38, "close": 3.444, "volume": 4975869.2, "close_time": 1739836799999, "quote_volume": 17589552.46, "trades": 133296, "taker_buy_base": 2407109.2, "taker_buy_quote": 8512529.5829 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 3.443, "high": 3.456, "low": 3.088, "close": 3.231, "volume": 6048530.2, "close_time": 1739923199999, "quote_volume": 19656973.9755, "trades": 134446, "taker_buy_base": 3162499.0, "taker_buy_quote": 10282421.5803 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 3.232, "high": 3.347, "low": 3.185, "close": 3.289, "volume": 2463149.4, "close_time": 1740009599999, "quote_volume": 8055076.0779, "trades": 81667, "taker_buy_base": 1263440.9, "taker_buy_quote": 4134299.0949 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 3.289, "high": 3.557, "low": 3.278, "close": 3.549, "volume": 3502893.7, "close_time": 1740095999999, "quote_volume": 12065834.8851, "trades": 97470, "taker_buy_base": 1616262.0, "taker_buy_quote": 5567596.6304 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 3.55, "high": 3.727, "low": 3.325, "close": 3.394, "volume": 6778762.8, "close_time": 1740182399999, "quote_volume": 23823455.3054, "trades": 160736, "taker_buy_base": 3260268.3, "taker_buy_quote": 11490084.5954 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 3.395, "high": 3.56, "low": 3.362, "close": 3.496, "volume": 2869773.3, "close_time": 1740268799999, "quote_volume": 9916167.0972, "trades": 73861, "taker_buy_base": 1462454.9, "taker_buy_quote": 5054447.1407 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 3.496, "high": 3.572, "low": 3.377, "close": 3.416, "volume": 2739884.6, "close_time": 1740355199999, "quote_volume": 9515710.2191, "trades": 84512, "taker_buy_base": 1402850.0, "taker_buy_quote": 4872162.8972 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 3.417, "high": 3.449, "low": 2.878, "close": 2.941, "volume": 5598152.8, "close_time": 1740441599999, "quote_volume": 17663643.1907, "trades": 137349, "taker_buy_base": 2687904.0, "taker_buy_quote": 8503252.1951 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 2.94, "high": 2.981, "low": 2.73, "close": 2.892, "volume": 8658778.1, "close_time": 1740527999999, "quote_volume": 24719559.0797, "trades": 209755, "taker_buy_base": 4397748.1, "taker_buy_quote": 12569137.6446 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 2.894, "high": 2.962, "low": 2.632, "close": 2.749, "volume": 5465818.4, "close_time": 1740614399999, "quote_volume": 15310804.8178, "trades": 117447, "taker_buy_base": 2510461.5, "taker_buy_quote": 7040273.5142 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 2.75, "high": 3.029, "low": 2.709, "close": 2.942, "volume": 6123258.1, "close_time": 1740700799999, "quote_volume": 17586759.7775, "trades": 127461, "taker_buy_base": 3050294.1, "taker_buy_quote": 8771841.9044 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 2.942, "high": 2.955, "low": 2.639, "close": 2.872, "volume": 8690090.1, "close_time": 1740787199999, "quote_volume": 24428258.3467, "trades": 202708, "taker_buy_base": 4232892.1, "taker_buy_quote": 11905868.5451 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 2.872, "high": 2.925, "low": 2.757, "close": 2.854, "volume": 2781480.1, "close_time": 1740873599999, "quote_volume": 7887393.3688, "trades": 59178, "taker_buy_base": 1500774.7, "taker_buy_quote": 4261197.6933 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 2.854, "high": 3.127, "low": 2.734, "close": 3.081, "volume": 4987012.7, "close_time": 1740959999999, "quote_volume": 14757166.8568, "trades": 118475, "taker_buy_base": 2466269.9, "taker_buy_quote": 7307053.1629 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 3.082, "high": 3.089, "low": 2.437, "close": 2.467, "volume": 6766532.6, "close_time": 1741046399999, "quote_volume": 18287379.6374, "trades": 132774, "taker_buy_base": 3317979.1, "taker_buy_quote": 8936039.9225 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 2.467, "high": 2.524, "low": 2.214, "close": 2.471, "volume": 10862624.2, "close_time": 1741132799999, "quote_volume": 25578811.1387, "trades": 189158, "taker_buy_base": 5688093.9, "taker_buy_quote": 13402174.8668 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 2.471, "high": 2.63, "low": 2.412, "close": 2.522, "volume": 5016038.6, "close_time": 1741219199999, "quote_volume": 12595612.8889, "trades": 83340, "taker_buy_base": 2639182.5, "taker_buy_quote": 6628138.0647 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 2.523, "high": 2.654, "low": 2.423, "close": 2.444, "volume": 5365038.7, "close_time": 1741305599999, "quote_volume": 13562534.0543, "trades": 83351, "taker_buy_base": 2326054.3, "taker_buy_quote": 5881649.9366 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 2.445, "high": 2.554, "low": 2.307, "close": 2.419, "volume": 5872073.3, "close_time": 1741391999999, "quote_volume": 14323023.056, "trades": 104488, "taker_buy_base": 2831861.8, "taker_buy_quote": 6914436.4321 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 2.418, "high": 2.435, "low": 2.358, "close": 2.391, "volume": 1752627.4, "close_time": 1741478399999, "quote_volume": 4205844.197, "trades": 40260, "taker_buy_base": 864747.1, "taker_buy_quote": 2077391.6644 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 2.39, "high": 2.399, "low": 2.02, "close": 2.063, "volume": 5245664.3, "close_time": 1741564799999, "quote_volume": 11228767.215, "trades": 72743, "taker_buy_base": 2560468.3, "taker_buy_quote": 5471690.5093 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 2.064, "high": 2.198, "low": 1.852, "close": 1.91, "volume": 7445936.2, "close_time": 1741651199999, "quote_volume": 15084611.7012, "trades": 86446, "taker_buy_base": 3428496.8, "taker_buy_quote": 6952888.9909 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 1.911, "high": 2.142, "low": 1.813, "close": 2.079, "volume": 7511159.5, "close_time": 1741737599999, "quote_volume": 14977512.3553, "trades": 94800, "taker_buy_base": 3797924.1, "taker_buy_quote": 7606965.5259 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 2.079, "high": 2.148, "low": 1.971, "close": 2.075, "volume": 6489684.0, "close_time": 1741823999999, "quote_volume": 13447204.5842, "trades": 66667, "taker_buy_base": 3422906.1, "taker_buy_quote": 7108556.5794 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 2.074, "high": 2.101, "low": 1.979, "close": 2.033, "volume": 3351677.8, "close_time": 1741910399999, "quote_volume": 6841792.96, "trades": 47750, "taker_buy_base": 1610683.7, "taker_buy_quote": 3290048.7987 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 2.034, "high": 2.199, "low": 2.025, "close": 2.121, "volume": 3474389.3, "close_time": 1741996799999, "quote_volume": 7370591.8583, "trades": 41796, "taker_buy_base": 1934291.3, "taker_buy_quote": 4106027.3551 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 2.121, "high": 2.209, "low": 2.101, "close": 2.194, "volume": 2199539.7, "close_time": 1742083199999, "quote_volume": 4759521.8212, "trades": 28131, "taker_buy_base": 1171247.1, "taker_buy_quote": 2536029.9604 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 2.195, "high": 2.235, "low": 2.044, "close": 2.064, "volume": 4326644.4, "close_time": 1742169599999, "quote_volume": 9300162.2684, "trades": 50274, "taker_buy_base": 2063443.9, "taker_buy_quote": 4441815.8259 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 2.064, "high": 2.41, "low": 2.063, "close": 2.318, "volume": 7176853.8, "close_time": 1742255999999, "quote_volume": 16167966.6195, "trades": 77901, "taker_buy_base": 3867005.9, "taker_buy_quote": 8720957.7643 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 2.318, "high": 2.42, "low": 2.243, "close": 2.396, "volume": 7316914.3, "close_time": 1742342399999, "quote_volume": 17031661.7752, "trades": 76069, "taker_buy_base": 3430762.6, "taker_buy_quote": 7992422.6218 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 2.396, "high": 2.55, "low": 2.333, "close": 2.526, "volume": 7417183.7, "close_time": 1742428799999, "quote_volume": 18121211.5534, "trades": 95528, "taker_buy_base": 3843751.8, "taker_buy_quote": 9400850.4185 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 2.527, "high": 2.707, "low": 2.396, "close": 2.511, "volume": 4580217.8, "close_time": 1742515199999, "quote_volume": 11450375.5274, "trades": 69675, "taker_buy_base": 2250724.2, "taker_buy_quote": 5627669.1216 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 2.511, "high": 2.604, "low": 2.446, "close": 2.506, "volume": 4087956.5, "close_time": 1742601599999, "quote_volume": 10319571.7422, "trades": 56561, "taker_buy_base": 1862197.3, "taker_buy_quote": 4708421.8954 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 2.506, "high": 2.728, "low": 2.498, "close": 2.641, "volume": 3609807.4, "close_time": 1742687999999, "quote_volume": 9545268.7773, "trades": 62930, "taker_buy_base": 1878338.3, "taker_buy_quote": 4964276.5215 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 2.641, "high": 2.78, "low": 2.609, "close": 2.676, "volume": 3629968.6, "close_time": 1742774399999, "quote_volume": 9793388.9051, "trades": 54488, "taker_buy_base": 1768008.8, "taker_buy_quote": 4772247.1063 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 2.675, "high": 2.855, "low": 2.587, "close": 2.851, "volume": 4972808.1, "close_time": 1742860799999, "quote_volume": 13679673.533, "trades": 70097, "taker_buy_base": 2657477.3, "taker_buy_quote": 7320146.9252 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 2.851, "high": 2.986, "low": 2.797, "close": 2.937, "volume": 4193826.5, "close_time": 1742947199999, "quote_volume": 12115901.5675, "trades": 61158, "taker_buy_base": 2150463.2, "taker_buy_quote": 6221768.8695 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 2.938, "high": 2.959, "low": 2.817, "close": 2.892, "volume": 3855946.7, "close_time": 1743033599999, "quote_volume": 11106682.7413, "trades": 66524, "taker_buy_base": 1902942.6, "taker_buy_quote": 5483236.5887 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 2.891, "high": 2.998, "low": 2.856, "close": 2.875, "volume": 2531846.4, "close_time": 1743119999999, "quote_volume": 7409255.6243, "trades": 56300, "taker_buy_base": 1162555.8, "taker_buy_quote": 3403486.1946 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 2.875, "high": 2.897, "low": 2.634, "close": 2.708, "volume": 4545717.7, "close_time": 1743206399999, "quote_volume": 12447566.099, "trades": 68692, "taker_buy_base": 2144001.2, "taker_buy_quote": 5867817.9567 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 2.708, "high": 2.762, "low": 2.457, "close": 2.502, "volume": 4255750.5, "close_time": 1743292799999, "quote_volume": 10969860.6614, "trades": 71762, "taker_buy_base": 2098400.8, "taker_buy_quote": 5411786.0111 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 2.502, "high": 2.628, "low": 2.468, "close": 2.528, "volume": 2772938.9, "close_time": 1743379199999, "quote_volume": 7076902.7367, "trades": 46493, "taker_buy_base": 1326842.2, "taker_buy_quote": 3388114.5838 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 2.529, "high": 2.752, "low": 2.453, "close": 2.717, "volume": 5347540.0, "close_time": 1743465599999, "quote_volume": 13994417.5029, "trades": 89402, "taker_buy_base": 2697946.6, "taker_buy_quote": 7065255.7072 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 2.717, "high": 3.082, "low": 2.717, "close": 3.036, "volume": 7339513.5, "close_time": 1743551999999, "quote_volume": 21384617.7848, "trades": 136672, "taker_buy_base": 3795709.1, "taker_buy_quote": 11077548.1077 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 3.036, "high": 3.332, "low": 2.914, "close": 2.965, "volume": 11820481.5, "close_time": 1743638399999, "quote_volume": 36598203.5715, "trades": 233116, "taker_buy_base": 5792375.3, "taker_buy_quote": 17960023.8675 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 2.966, "high": 3.195, "low": 2.705, "close": 3.184, "volume": 9677164.2, "close_time": 1743724799999, "quote_volume": 28231140.2596, "trades": 177371, "taker_buy_base": 4867355.8, "taker_buy_quote": 14233728.2673 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 3.185, "high": 3.259, "low": 3.001, "close": 3.192, "volume": 8279348.7, "close_time": 1743811199999, "quote_volume": 25956082.8523, "trades": 157017, "taker_buy_base": 4319636.9, "taker_buy_quote": 13549267.4825 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 3.193, "high": 3.293, "low": 3.034, "close": 3.062, "volume": 3739175.6, "close_time": 1743897599999, "quote_volume": 11810092.4088, "trades": 89035, "taker_buy_base": 2015670.8, "taker_buy_quote": 6383818.5193 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 3.062, "high": 3.139, "low": 2.584, "close": 2.642, "volume": 7176947.1, "close_time": 1743983999999, "quote_volume": 20480957.3458, "trades": 136104, "taker_buy_base": 3299482.3, "taker_buy_quote": 9441827.5273 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 2.642, "high": 3.029, "low": 2.367, "close": 2.862, "volume": 12800395.3, "close_time": 1744070399999, "quote_volume": 34395675.067, "trades": 205582, "taker_buy_base": 6228012.3, "taker_buy_quote": 16838274.8039 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 2.863, "high": 3.21, "low": 2.708, "close": 2.716, "volume": 10699736.3, "close_time": 1744156799999, "quote_volume": 31215284.1049, "trades": 210156, "taker_buy_base": 5400740.2, "taker_buy_quote": 15828209.4027 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 2.717, "high": 3.461, "low": 2.601, "close": 3.348, "volume": 16414211.5, "close_time": 1744243199999, "quote_volume": 50229707.2079, "trades": 371522, "taker_buy_base": 8476041.7, "taker_buy_quote": 25974028.3405 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 3.348, "high": 3.419, "low": 3.129, "close": 3.176, "volume": 9197317.8, "close_time": 1744329599999, "quote_volume": 30088832.2433, "trades": 182313, "taker_buy_base": 4375991.6, "taker_buy_quote": 14336133.8933 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 3.177, "high": 3.477, "low": 3.162, "close": 3.255, "volume": 8334282.3, "close_time": 1744415999999, "quote_volume": 27583135.1265, "trades": 160456, "taker_buy_base": 4194801.7, "taker_buy_quote": 13900183.9342 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 3.256, "high": 3.577, "low": 3.168, "close": 3.456, "volume": 6276818.6, "close_time": 1744502399999, "quote_volume": 21057433.074, "trades": 129238, "taker_buy_base": 3196215.5, "taker_buy_quote": 10732159.166 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 3.457, "high": 3.536, "low": 3.17, "close": 3.22, "volume": 4567322.3, "close_time": 1744588799999, "quote_volume": 15252030.769, "trades": 109906, "taker_buy_base": 2136334.7, "taker_buy_quote": 7148863.9872 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 3.221, "high": 3.342, "low": 3.089, "close": 3.107, "volume": 5663019.7, "close_time": 1744675199999, "quote_volume": 18143483.5974, "trades": 114834, "taker_buy_base": 2684554.0, "taker_buy_quote": 8615363.0655 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 3.108, "high": 3.243, "low": 3.011, "close": 3.046, "volume": 3441759.6, "close_time": 1744761599999, "quote_volume": 10772186.8306, "trades": 76432, "taker_buy_base": 1688989.0, "taker_buy_quote": 5291742.1337 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 3.046, "high": 3.234, "low": 3.023, "close": 3.145, "volume": 4634524.9, "close_time": 1744847999999, "quote_volume": 14606845.3598, "trades": 107566, "taker_buy_base": 2351468.4, "taker_buy_quote": 7420291.2343 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 3.145, "high": 3.238, "low": 2.98, "close": 3.109, "volume": 4857748.1, "close_time": 1744934399999, "quote_volume": 15118876.8081, "trades": 110283, "taker_buy_base": 2473284.3, "taker_buy_quote": 7706676.6688 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 3.11, "high": 3.193, "low": 3.03, "close": 3.173, "volume": 2555533.2, "close_time": 1745020799999, "quote_volume": 7975724.772, "trades": 65987, "taker_buy_base": 1239323.0, "taker_buy_quote": 3869045.9196 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 3.173, "high": 3.221, "low": 3.1, "close": 3.173, "volume": 2117860.1, "close_time": 1745107199999, "quote_volume": 6710765.4473, "trades": 50235, "taker_buy_base": 1111527.6, "taker_buy_quote": 3522951.257 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 3.173, "high": 3.229, "low": 3.04, "close": 3.115, "volume": 2065365.5, "close_time": 1745193599999, "quote_volume": 6417463.3608, "trades": 46516, "taker_buy_base": 973168.8, "taker_buy_quote": 3025571.0792 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 3.115, "high": 3.38, "low": 3.111, "close": 3.238, "volume": 4606612.9, "close_time": 1745279999999, "quote_volume": 15065456.6032, "trades": 98466, "taker_buy_base": 2370057.2, "taker_buy_quote": 7754801.6296 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 3.239, "high": 3.484, "low": 3.178, "close": 3.46, "volume": 4456420.2, "close_time": 1745366399999, "quote_volume": 14978357.1167, "trades": 110765, "taker_buy_base": 2315589.6, "taker_buy_quote": 7785803.8569 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 3.461, "high": 3.583, "low": 3.254, "close": 3.269, "volume": 6800715.5, "close_time": 1745452799999, "quote_volume": 23229687.3833, "trades": 161956, "taker_buy_base": 3416989.8, "taker_buy_quote": 11666851.0257 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 3.27, "high": 3.531, "low": 3.115, "close": 3.437, "volume": 5907512.7, "close_time": 1745539199999, "quote_volume": 19503675.5423, "trades": 158185, "taker_buy_base": 3017036.9, "taker_buy_quote": 9960467.6465 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 3.437, "high": 3.762, "low": 3.312, "close": 3.56, "volume": 7716901.0, "close_time": 1745625599999, "quote_volume": 27123742.6021, "trades": 189432, "taker_buy_base": 4045165.4, "taker_buy_quote": 14238083.676 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 3.56, "high": 3.681, "low": 3.417, "close": 3.458, "volume": 3640788.9, "close_time": 1745711999999, "quote_volume": 12835149.6611, "trades": 95725, "taker_buy_base": 1692217.8, "taker_buy_quote": 5969283.2136 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 3.458, "high": 3.532, "low": 3.257, "close": 3.299, "volume": 3055100.4, "close_time": 1745798399999, "quote_volume": 10267298.2012, "trades": 82643, "taker_buy_base": 1475112.2, "taker_buy_quote": 4957876.3468 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 3.299, "high": 3.445, "low": 3.191, "close": 3.373, "volume": 4042547.4, "close_time": 1745884799999, "quote_volume": 13477338.5255, "trades": 111065, "taker_buy_base": 1858202.4, "taker_buy_quote": 6200259.1025 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 3.374, "high": 3.425, "low": 3.269, "close": 3.323, "volume": 2683468.2, "close_time": 1745971199999, "quote_volume": 9003982.0713, "trades": 69943, "taker_buy_base": 1257166.0, "taker_buy_quote": 4220729.5825 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 3.323, "high": 3.466, "low": 3.224, "close": 3.442, "volume": 3282411.7, "close_time": 1746057599999, "quote_volume": 11013145.2963, "trades": 92183, "taker_buy_base": 1694920.4, "taker_buy_quote": 5689274.5995 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 3.442, "high": 3.585, "low": 3.43, "close": 3.515, "volume": 3104076.5, "close_time": 1746143999999, "quote_volume": 10913790.8373, "trades": 73581, "taker_buy_base": 1524513.3, "taker_buy_quote": 5360485.7397 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 3.513, "high": 3.643, "low": 3.51, "close": 3.615, "volume": 2669726.0, "close_time": 1746230399999, "quote_volume": 9585476.7397, "trades": 70664, "taker_buy_base": 1356995.1, "taker_buy_quote": 4873992.1877 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 3.615, "high": 3.62, "low": 3.3, "close": 3.333, "volume": 2809321.2, "close_time": 1746316799999, "quote_volume": 9640116.5011, "trades": 64597, "taker_buy_base": 1370914.1, "taker_buy_quote": 4699487.6746 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 3.333, "high": 3.347, "low": 3.167, "close": 3.214, "volume": 2701822.3, "close_time": 1746403199999, "quote_volume": 8754709.7622, "trades": 50329, "taker_buy_base": 1445104.2, "taker_buy_quote": 4683417.0677 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 3.212, "high": 3.276, "low": 3.147, "close": 3.235, "volume": 2411916.0, "close_time": 1746489599999, "quote_volume": 7739769.2136, "trades": 52221, "taker_buy_base": 1194668.1, "taker_buy_quote": 3834939.2907 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 3.234, "high": 3.237, "low": 3.08, "close": 3.21, "volume": 3172962.2, "close_time": 1746575999999, "quote_volume": 10017210.3434, "trades": 67294, "taker_buy_base": 1692849.1, "taker_buy_quote": 5345946.0511 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 3.209, "high": 3.256, "low": 3.116, "close": 3.227, "volume": 2769467.1, "close_time": 1746662399999, "quote_volume": 8861860.5126, "trades": 55758, "taker_buy_base": 1398797.4, "taker_buy_quote": 4476431.9961 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 3.227, "high": 3.765, "low": 3.174, "close": 3.684, "volume": 7649295.0, "close_time": 1746748799999, "quote_volume": 27300306.426, "trades": 161764, "taker_buy_base": 3752433.5, "taker_buy_quote": 13373967.361 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 3.683, "high": 4.0, "low": 3.61, "close": 3.859, "volume": 6334821.2, "close_time": 1746835199999, "quote_volume": 24194668.8492, "trades": 155754, "taker_buy_base": 3324285.0, "taker_buy_quote": 12690511.9131 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 3.86, "high": 4.132, "low": 3.817, "close": 4.089, "volume": 4009667.6, "close_time": 1746921599999, "quote_volume": 15852685.6102, "trades": 110994, "taker_buy_base": 1986583.1, "taker_buy_quote": 7868106.6108 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 4.088, "high": 4.124, "low": 3.77, "close": 3.907, "volume": 3761260.2, "close_time": 1747007999999, "quote_volume": 14675506.5643, "trades": 84214, "taker_buy_base": 1650007.1, "taker_buy_quote": 6447943.2236 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.907, "high": 4.119, "low": 3.63, "close": 3.833, "volume": 4207931.0, "close_time": 1747094399999, "quote_volume": 16221347.5163, "trades": 128226, "taker_buy_base": 2044665.7, "taker_buy_quote": 7893762.1718 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.832, "high": 4.279, "low": 3.653, "close": 4.195, "volume": 6559560.1, "close_time": 1747180799999, "quote_volume": 26231681.0559, "trades": 153796, "taker_buy_base": 3307473.4, "taker_buy_quote": 13230567.011 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 4.195, "high": 4.353, "low": 4.053, "close": 4.209, "volume": 4741201.0, "close_time": 1747267199999, "quote_volume": 19988048.2794, "trades": 148469, "taker_buy_base": 2338362.0, "taker_buy_quote": 9871859.9748 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 4.21, "high": 4.305, "low": 3.719, "close": 4.088, "volume": 7201548.3, "close_time": 1747353599999, "quote_volume": 28357001.7589, "trades": 215571, "taker_buy_base": 3580580.5, "taker_buy_quote": 14071754.7415 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 4.088, "high": 4.323, "low": 3.916, "close": 4.002, "volume": 5198324.0, "close_time": 1747439999999, "quote_volume": 21585950.9648, "trades": 159845, "taker_buy_base": 2556770.7, "taker_buy_quote": 10609905.5934 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 4.001, "high": 4.037, "low": 3.85, "close": 3.903, "volume": 2748793.1, "close_time": 1747526399999, "quote_volume": 10819826.8604, "trades": 102630, "taker_buy_base": 1292262.5, "taker_buy_quote": 5085658.9187 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 3.903, "high": 4.192, "low": 3.853, "close": 4.182, "volume": 3028573.5, "close_time": 1747612799999, "quote_volume": 12155450.1619, "trades": 115745, "taker_buy_base": 1621905.5, "taker_buy_quote": 6513866.3321 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 4.182, "high": 4.213, "low": 3.83, "close": 4.139, "volume": 4391759.7, "close_time": 1747699199999, "quote_volume": 17575558.7278, "trades": 157208, "taker_buy_base": 2164196.2, "taker_buy_quote": 8657463.4386 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 4.138, "high": 4.515, "low": 4.134, "close": 4.385, "volume": 6489656.6, "close_time": 1747785599999, "quote_volume": 28312621.4523, "trades": 237429, "taker_buy_base": 3399656.9, "taker_buy_quote": 14833594.4165 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 4.386, "high": 4.56, "low": 4.25, "close": 4.369, "volume": 4655122.1, "close_time": 1747871999999, "quote_volume": 20460034.5779, "trades": 195223, "taker_buy_base": 2284712.2, "taker_buy_quote": 10050813.3158 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 4.369, "high": 4.719, "low": 4.359, "close": 4.655, "volume": 3506407.9, "close_time": 1747958399999, "quote_volume": 16071508.2223, "trades": 136420, "taker_buy_base": 1813402.9, "taker_buy_quote": 8310284.5463 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 4.655, "high": 4.715, "low": 4.234, "close": 4.253, "volume": 4536533.5, "close_time": 1748044799999, "quote_volume": 20288188.7876, "trades": 193281, "taker_buy_base": 2059283.4, "taker_buy_quote": 9218983.8845 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 4.254, "high": 4.514, "low": 4.243, "close": 4.422, "volume": 2261829.2, "close_time": 1748131199999, "quote_volume": 9888793.9897, "trades": 80753, "taker_buy_base": 1121662.0, "taker_buy_quote": 4900639.0009 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 4.422, "high": 4.459, "low": 4.246, "close": 4.418, "volume": 1915662.8, "close_time": 1748217599999, "quote_volume": 8326716.7336, "trades": 82906, "taker_buy_base": 934303.1, "taker_buy_quote": 4064197.6849 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 4.419, "high": 4.498, "low": 4.299, "close": 4.329, "volume": 2426002.7, "close_time": 1748303999999, "quote_volume": 10676370.7538, "trades": 88732, "taker_buy_base": 1207613.0, "taker_buy_quote": 5315980.1715 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 4.33, "high": 4.708, "low": 4.253, "close": 4.555, "volume": 2751703.3, "close_time": 1748390399999, "quote_volume": 12422363.0525, "trades": 114037, "taker_buy_base": 1433490.7, "taker_buy_quote": 6481244.254 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 4.557, "high": 4.613, "low": 4.386, "close": 4.512, "volume": 2632945.2, "close_time": 1748476799999, "quote_volume": 11827344.35, "trades": 87213, "taker_buy_base": 1398594.1, "taker_buy_quote": 6286351.5491 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 4.511, "high": 4.675, "low": 4.304, "close": 4.327, "volume": 3183317.5, "close_time": 1748563199999, "quote_volume": 14281600.5175, "trades": 105726, "taker_buy_base": 1566374.0, "taker_buy_quote": 7035280.7313 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 4.326, "high": 4.359, "low": 3.92, "close": 3.941, "volume": 4443452.1, "close_time": 1748649599999, "quote_volume": 18241929.981, "trades": 131471, "taker_buy_base": 2054973.7, "taker_buy_quote": 8454466.0612 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 3.941, "high": 4.145, "low": 3.805, "close": 3.992, "volume": 3037619.6, "close_time": 1748735999999, "quote_volume": 12092727.1073, "trades": 85435, "taker_buy_base": 1490302.7, "taker_buy_quote": 5930464.8782 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 3.992, "high": 4.139, "low": 3.891, "close": 4.122, "volume": 1715809.3, "close_time": 1748822399999, "quote_volume": 6882748.298, "trades": 58124, "taker_buy_base": 786563.8, "taker_buy_quote": 3156814.1449 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 4.123, "high": 4.305, "low": 3.951, "close": 4.293, "volume": 2168316.7, "close_time": 1748908799999, "quote_volume": 8871641.8065, "trades": 64606, "taker_buy_base": 1028360.0, "taker_buy_quote": 4212438.8254 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 4.294, "high": 4.395, "low": 4.177, "close": 4.217, "volume": 2512505.5, "close_time": 1748995199999, "quote_volume": 10780195.3508, "trades": 76754, "taker_buy_base": 1192660.5, "taker_buy_quote": 5115887.7839 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 4.217, "high": 4.403, "low": 4.081, "close": 4.11, "volume": 2611139.2, "close_time": 1749081599999, "quote_volume": 11094547.1504, "trades": 77075, "taker_buy_base": 1294566.6, "taker_buy_quote": 5500635.4192 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 4.11, "high": 4.201, "low": 3.803, "close": 3.981, "volume": 3767504.4, "close_time": 1749167999999, "quote_volume": 15073711.9346, "trades": 111551, "taker_buy_base": 1845095.6, "taker_buy_quote": 7379272.6285 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 3.981, "high": 4.143, "low": 3.942, "close": 4.004, "volume": 3006314.4, "close_time": 1749254399999, "quote_volume": 12170689.2762, "trades": 95145, "taker_buy_base": 1596126.8, "taker_buy_quote": 6462857.2772 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 4.005, "high": 4.136, "low": 3.979, "close": 4.106, "volume": 1336314.6, "close_time": 1749340799999, "quote_volume": 5434603.9731, "trades": 40156, "taker_buy_base": 670005.3, "taker_buy_quote": 2725341.9915 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 4.107, "high": 4.122, "low": 3.998, "close": 4.064, "volume": 1097070.5, "close_time": 1749427199999, "quote_volume": 4453146.7236, "trades": 37004, "taker_buy_base": 547932.1, "taker_buy_quote": 2223771.9939 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 4.063, "high": 4.348, "low": 3.907, "close": 4.327, "volume": 3247496.4, "close_time": 1749513599999, "quote_volume": 13395441.2226, "trades": 81200, "taker_buy_base": 1565270.4, "taker_buy_quote": 6459329.0713 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 4.328, "high": 4.558, "low": 4.298, "close": 4.475, "volume": 3642175.8, "close_time": 1749599999999, "quote_volume": 16025653.5233, "trades": 104141, "taker_buy_base": 1859792.6, "taker_buy_quote": 8178303.1743 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 4.475, "high": 4.551, "low": 3.987, "close": 4.019, "volume": 6122663.0, "close_time": 1749686399999, "quote_volume": 26208222.4656, "trades": 165954, "taker_buy_base": 2757579.2, "taker_buy_quote": 11826616.2255 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 4.019, "high": 4.128, "low": 3.835, "close": 3.857, "volume": 5100821.4, "close_time": 1749772799999, "quote_volume": 20192308.9992, "trades": 99076, "taker_buy_base": 2395497.7, "taker_buy_quote": 9486494.126 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 3.857, "high": 3.891, "low": 3.424, "close": 3.819, "volume": 10155573.6, "close_time": 1749859199999, "quote_volume": 37487848.154, "trades": 228160, "taker_buy_base": 5043680.3, "taker_buy_quote": 18626976.366 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 3.819, "high": 3.885, "low": 3.655, "close": 3.707, "volume": 1877967.8, "close_time": 1749945599999, "quote_volume": 7071469.2447, "trades": 52952, "taker_buy_base": 946861.8, "taker_buy_quote": 3565497.9515 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 3.707, "high": 3.734, "low": 3.588, "close": 3.698, "volume": 1586439.5, "close_time": 1750031999999, "quote_volume": 5824629.8996, "trades": 40301, "taker_buy_base": 831582.3, "taker_buy_quote": 3052517.2832 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 3.698, "high": 4.154, "low": 3.635, "close": 4.075, "volume": 4792310.4, "close_time": 1750118399999, "quote_volume": 18967578.7969, "trades": 112840, "taker_buy_base": 2585188.1, "taker_buy_quote": 10235005.5521 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 4.075, "high": 4.112, "low": 3.737, "close": 3.927, "volume": 5517702.5, "close_time": 1750204799999, "quote_volume": 21673731.3679, "trades": 128468, "taker_buy_base": 2713112.3, "taker_buy_quote": 10672739.2864 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 3.928, "high": 4.009, "low": 3.616, "close": 3.774, "volume": 4999235.1, "close_time": 1750291199999, "quote_volume": 18822258.1161, "trades": 123013, "taker_buy_base": 2573930.6, "taker_buy_quote": 9704175.3445 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 3.773, "high": 3.927, "low": 3.68, "close": 3.887, "volume": 2707442.8, "close_time": 1750377599999, "quote_volume": 10303647.2162, "trades": 69965, "taker_buy_base": 1363051.2, "taker_buy_quote": 5191207.7731 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 3.887, "high": 3.947, "low": 3.593, "close": 3.654, "volume": 3388175.3, "close_time": 1750463999999, "quote_volume": 12769858.5352, "trades": 71716, "taker_buy_base": 1551359.6, "taker_buy_quote": 5848064.0575 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 3.655, "high": 3.715, "low": 3.404, "close": 3.497, "volume": 2752679.0, "close_time": 1750550399999, "quote_volume": 9806335.5368, "trades": 72413, "taker_buy_base": 1212846.5, "taker_buy_quote": 4323705.4729 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 3.497, "high": 3.558, "low": 3.101, "close": 3.271, "volume": 6977766.1, "close_time": 1750636799999, "quote_volume": 22996397.3698, "trades": 103876, "taker_buy_base": 3379400.3, "taker_buy_quote": 11135469.2959 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 3.271, "high": 3.648, "low": 3.151, "close": 3.589, "volume": 6004574.9, "close_time": 1750723199999, "quote_volume": 20149888.9338, "trades": 85065, "taker_buy_base": 3087540.8, "taker_buy_quote": 10379488.8795 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 3.591, "high": 3.665, "low": 3.455, "close": 3.545, "volume": 3698961.4, "close_time": 1750809599999, "quote_volume": 13161468.0594, "trades": 66329, "taker_buy_base": 1761859.8, "taker_buy_quote": 6268599.9319 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 3.546, "high": 3.61, "low": 3.315, "close": 3.359, "volume": 3254329.1, "close_time": 1750895999999, "quote_volume": 11250813.1979, "trades": 50352, "taker_buy_base": 1430556.5, "taker_buy_quote": 4950445.5406 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 3.358, "high": 3.488, "low": 3.28, "close": 3.339, "volume": 2473128.8, "close_time": 1750982399999, "quote_volume": 8352821.1343, "trades": 41720, "taker_buy_base": 1232501.1, "taker_buy_quote": 4162974.0791 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 3.339, "high": 3.498, "low": 3.277, "close": 3.443, "volume": 2416567.3, "close_time": 1751068799999, "quote_volume": 8246652.2173, "trades": 40784, "taker_buy_base": 1252186.3, "taker_buy_quote": 4275981.4167 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 3.444, "high": 3.576, "low": 3.431, "close": 3.568, "volume": 1194105.5, "close_time": 1751155199999, "quote_volume": 4189818.6566, "trades": 25985, "taker_buy_base": 619930.2, "taker_buy_quote": 2175446.9497 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 3.568, "high": 3.726, "low": 3.51, "close": 3.712, "volume": 1321149.7, "close_time": 1751241599999, "quote_volume": 4760560.5366, "trades": 31467, "taker_buy_base": 657739.2, "taker_buy_quote": 2372244.9665 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 3.712, "high": 3.733, "low": 3.438, "close": 3.457, "volume": 2813042.4, "close_time": 1751327999999, "quote_volume": 10058030.5872, "trades": 54279, "taker_buy_base": 1199233.8, "taker_buy_quote": 4290285.7437 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 3.457, "high": 3.483, "low": 3.247, "close": 3.307, "volume": 1990654.4, "close_time": 1751414399999, "quote_volume": 6745334.6011, "trades": 45146, "taker_buy_base": 886187.2, "taker_buy_quote": 3007946.8055 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 3.306, "high": 3.599, "low": 3.266, "close": 3.525, "volume": 2508360.7, "close_time": 1751500799999, "quote_volume": 8664250.0166, "trades": 44427, "taker_buy_base": 1326249.9, "taker_buy_quote": 4576514.5634 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 3.528, "high": 3.663, "low": 3.472, "close": 3.525, "volume": 2187065.4, "close_time": 1751587199999, "quote_volume": 7803404.9522, "trades": 33705, "taker_buy_base": 1062177.4, "taker_buy_quote": 3790651.951 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 3.526, "high": 3.562, "low": 3.237, "close": 3.333, "volume": 2098377.6, "close_time": 1751673599999, "quote_volume": 7022291.6602, "trades": 36833, "taker_buy_base": 985814.4, "taker_buy_quote": 3292545.852 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 3.333, "high": 3.381, "low": 3.284, "close": 3.347, "volume": 1028149.3, "close_time": 1751759999999, "quote_volume": 3427713.6926, "trades": 23613, "taker_buy_base": 516632.7, "taker_buy_quote": 1723233.8106 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 3.347, "high": 3.467, "low": 3.285, "close": 3.421, "volume": 1493903.8, "close_time": 1751846399999, "quote_volume": 5016352.34, "trades": 28834, "taker_buy_base": 643703.6, "taker_buy_quote": 2166565.9779 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 3.423, "high": 3.47, "low": 3.329, "close": 3.397, "volume": 1364858.3, "close_time": 1751932799999, "quote_volume": 4632134.2445, "trades": 31553, "taker_buy_base": 690702.9, "taker_buy_quote": 2344392.7841 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 3.397, "high": 3.497, "low": 3.335, "close": 3.451, "volume": 1359564.6, "close_time": 1752019199999, "quote_volume": 4619161.2147, "trades": 28862, "taker_buy_base": 695317.7, "taker_buy_quote": 2362402.6257 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 3.453, "high": 3.79, "low": 3.401, "close": 3.713, "volume": 3494922.8, "close_time": 1752105599999, "quote_volume": 12564434.7625, "trades": 66974, "taker_buy_base": 1811370.3, "taker_buy_quote": 6517758.663 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 3.715, "high": 4.099, "low": 3.658, "close": 4.051, "volume": 2877755.8, "close_time": 1752191999999, "quote_volume": 11092000.0252, "trades": 70690, "taker_buy_base": 1395441.0, "taker_buy_quote": 5393260.424 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 4.051, "high": 4.2, "low": 3.873, "close": 3.947, "volume": 4086177.9, "close_time": 1752278399999, "quote_volume": 16498288.8775, "trades": 104031, "taker_buy_base": 2024098.5, "taker_buy_quote": 8177074.2323 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 3.95, "high": 3.98, "low": 3.718, "close": 3.85, "volume": 1672711.7, "close_time": 1752364799999, "quote_volume": 6451387.2032, "trades": 46790, "taker_buy_base": 703973.1, "taker_buy_quote": 2715008.1008 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 3.85, "high": 4.011, "low": 3.835, "close": 3.921, "volume": 1416285.5, "close_time": 1752451199999, "quote_volume": 5553265.3151, "trades": 51729, "taker_buy_base": 785292.2, "taker_buy_quote": 3078979.1763 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 3.922, "high": 4.234, "low": 3.901, "close": 4.045, "volume": 4070951.2, "close_time": 1752537599999, "quote_volume": 16593591.4681, "trades": 134414, "taker_buy_base": 1874141.3, "taker_buy_quote": 7635799.2779 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 4.045, "high": 4.076, "low": 3.812, "close": 4.068, "volume": 3609189.5, "close_time": 1752623999999, "quote_volume": 14195097.5611, "trades": 105224, "taker_buy_base": 1704484.2, "taker_buy_quote": 6701843.2758 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 4.068, "high": 4.383, "low": 3.986, "close": 4.208, "volume": 3396285.4, "close_time": 1752710399999, "quote_volume": 14221888.2029, "trades": 111690, "taker_buy_base": 1566153.5, "taker_buy_quote": 6562261.7183 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 4.21, "high": 4.325, "low": 4.032, "close": 4.17, "volume": 3030670.9, "close_time": 1752796799999, "quote_volume": 12669763.0303, "trades": 109103, "taker_buy_base": 1449127.6, "taker_buy_quote": 6056947.6977 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 4.172, "high": 4.658, "low": 4.135, "close": 4.471, "volume": 5223014.4, "close_time": 1752883199999, "quote_volume": 23300108.3939, "trades": 194181, "taker_buy_base": 2679385.5, "taker_buy_quote": 11965940.5014 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 4.473, "high": 4.586, "low": 4.353, "close": 4.471, "volume": 1613382.0, "close_time": 1752969599999, "quote_volume": 7222498.4819, "trades": 65846, "taker_buy_base": 797832.2, "taker_buy_quote": 3572502.9306 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 4.473, "high": 5.027, "low": 4.454, "close": 4.618, "volume": 5904031.7, "close_time": 1753055999999, "quote_volume": 27988070.7435, "trades": 160495, "taker_buy_base": 3193677.4, "taker_buy_quote": 15109934.381 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 4.619, "high": 4.865, "low": 4.466, "close": 4.594, "volume": 3740205.9, "close_time": 1753142399999, "quote_volume": 17415935.0091, "trades": 109783, "taker_buy_base": 1717699.9, "taker_buy_quote": 7997195.376 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 4.594, "high": 5.0, "low": 4.322, "close": 4.87, "volume": 6183936.5, "close_time": 1753228799999, "quote_volume": 28747290.3491, "trades": 215761, "taker_buy_base": 3262329.4, "taker_buy_quote": 15174636.2424 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 4.868, "high": 4.886, "low": 4.234, "close": 4.387, "volume": 4748431.7, "close_time": 1753315199999, "quote_volume": 21664210.0068, "trades": 173926, "taker_buy_base": 2354105.6, "taker_buy_quote": 10737065.7143 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 4.388, "high": 4.55, "low": 4.143, "close": 4.272, "volume": 3831971.7, "close_time": 1753401599999, "quote_volume": 16730149.0325, "trades": 137450, "taker_buy_base": 1820428.9, "taker_buy_quote": 7943682.9776 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 4.272, "high": 4.653, "low": 4.123, "close": 4.482, "volume": 4469816.0, "close_time": 1753487999999, "quote_volume": 19795484.9229, "trades": 191089, "taker_buy_base": 2205030.3, "taker_buy_quote": 9777361.1772 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 4.484, "high": 4.546, "low": 4.379, "close": 4.442, "volume": 2083352.5, "close_time": 1753574399999, "quote_volume": 9294489.5128, "trades": 84445, "taker_buy_base": 912514.3, "taker_buy_quote": 4069090.4776 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 4.442, "high": 4.503, "low": 4.353, "close": 4.427, "volume": 2744781.7, "close_time": 1753660799999, "quote_volume": 12174027.687, "trades": 113443, "taker_buy_base": 1194559.0, "taker_buy_quote": 5297172.6143 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 4.426, "high": 4.737, "low": 4.3, "close": 4.525, "volume": 4978504.6, "close_time": 1753747199999, "quote_volume": 22438012.4189, "trades": 199276, "taker_buy_base": 2430809.9, "taker_buy_quote": 10941397.2589 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 4.524, "high": 4.573, "low": 4.198, "close": 4.37, "volume": 3095717.6, "close_time": 1753833599999, "quote_volume": 13548307.2009, "trades": 106429, "taker_buy_base": 1464304.7, "taker_buy_quote": 6401138.9439 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 4.37, "high": 4.5, "low": 4.149, "close": 4.324, "volume": 3695771.9, "close_time": 1753919999999, "quote_volume": 16027790.366, "trades": 138980, "taker_buy_base": 1827288.3, "taker_buy_quote": 7929570.4265 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 4.325, "high": 4.571, "low": 4.028, "close": 4.035, "volume": 4062229.4, "close_time": 1754006399999, "quote_volume": 17686946.0939, "trades": 122811, "taker_buy_base": 1986264.9, "taker_buy_quote": 8652701.5323 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 4.037, "high": 4.083, "low": 3.772, "close": 3.915, "volume": 5241208.1, "close_time": 1754092799999, "quote_volume": 20672653.2523, "trades": 188462, "taker_buy_base": 2435954.0, "taker_buy_quote": 9604110.8186 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 3.915, "high": 4.017, "low": 3.661, "close": 3.734, "volume": 2673229.0, "close_time": 1754179199999, "quote_volume": 10222550.9022, "trades": 91328, "taker_buy_base": 1163204.6, "taker_buy_quote": 4460700.5021 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 3.735, "high": 4.025, "low": 3.694, "close": 3.976, "volume": 2386342.3, "close_time": 1754265599999, "quote_volume": 9264579.7072, "trades": 53041, "taker_buy_base": 1305317.8, "taker_buy_quote": 5070920.9208 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 3.976, "high": 4.157, "low": 3.962, "close": 4.057, "volume": 2082339.8, "close_time": 1754351999999, "quote_volume": 8435986.4502, "trades": 73120, "taker_buy_base": 926827.8, "taker_buy_quote": 3755784.9842 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 4.057, "high": 4.059, "low": 3.767, "close": 3.872, "volume": 2292754.2, "close_time": 1754438399999, "quote_volume": 8922897.1738, "trades": 74145, "taker_buy_base": 1217233.3, "taker_buy_quote": 4738968.1435 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 3.872, "high": 4.073, "low": 3.755, "close": 4.011, "volume": 2873814.5, "close_time": 1754524799999, "quote_volume": 11297934.2272, "trades": 90035, "taker_buy_base": 1473942.4, "taker_buy_quote": 5796873.1616 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 4.01, "high": 5.135, "low": 3.983, "close": 5.02, "volume": 9585026.5, "close_time": 1754611199999, "quote_volume": 44163336.3567, "trades": 297502, "taker_buy_base": 4844229.4, "taker_buy_quote": 22306118.4814 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 5.02, "high": 5.503, "low": 4.923, "close": 5.431, "volume": 13672847.8, "close_time": 1754697599999, "quote_volume": 71824845.9899, "trades": 472363, "taker_buy_base": 7402504.2, "taker_buy_quote": 38886874.0597 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 5.43, "high": 5.83, "low": 5.281, "close": 5.671, "volume": 6883665.3, "close_time": 1754783999999, "quote_volume": 38060824.3607, "trades": 257539, "taker_buy_base": 3490303.8, "taker_buy_quote": 19316703.6472 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 5.671, "high": 5.76, "low": 5.368, "close": 5.466, "volume": 4604770.8, "close_time": 1754870399999, "quote_volume": 25278499.0155, "trades": 170155, "taker_buy_base": 2152862.4, "taker_buy_quote": 11822137.3893 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 5.466, "high": 5.997, "low": 5.229, "close": 5.43, "volume": 12402581.9, "close_time": 1754956799999, "quote_volume": 68470434.3839, "trades": 449554, "taker_buy_base": 6176353.9, "taker_buy_quote": 34162199.7081 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 5.43, "high": 5.754, "low": 5.294, "close": 5.732, "volume": 5491332.2, "close_time": 1755043199999, "quote_volume": 30361468.4493, "trades": 239022, "taker_buy_base": 2735857.0, "taker_buy_quote": 15135308.6738 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 5.732, "high": 5.9, "low": 5.414, "close": 5.649, "volume": 7277858.0, "close_time": 1755129599999, "quote_volume": 40990638.7778, "trades": 304038, "taker_buy_base": 3530173.3, "taker_buy_quote": 19906101.8621 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 5.65, "high": 5.681, "low": 5.053, "close": 5.434, "volume": 10312070.9, "close_time": 1755215999999, "quote_volume": 55669122.646, "trades": 357214, "taker_buy_base": 4460121.0, "taker_buy_quote": 24077121.5264 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 5.433, "high": 5.596, "low": 5.211, "close": 5.286, "volume": 5008451.8, "close_time": 1755302399999, "quote_volume": 27160993.7851, "trades": 204834, "taker_buy_base": 2469930.8, "taker_buy_quote": 13386847.3673 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 5.287, "high": 5.452, "low": 5.258, "close": 5.444, "volume": 1358650.8, "close_time": 1755388799999, "quote_volume": 7286833.5767, "trades": 68627, "taker_buy_base": 657258.3, "taker_buy_quote": 3526381.3917 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 5.444, "high": 5.76, "low": 5.412, "close": 5.545, "volume": 2812101.8, "close_time": 1755475199999, "quote_volume": 15811611.8916, "trades": 104701, "taker_buy_base": 1472855.5, "taker_buy_quote": 8284687.3534 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 5.545, "high": 5.56, "low": 5.236, "close": 5.343, "volume": 4252498.5, "close_time": 1755561599999, "quote_volume": 22901316.9651, "trades": 166918, "taker_buy_base": 1923521.9, "taker_buy_quote": 10353497.1835 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 5.344, "high": 5.421, "low": 5.071, "close": 5.091, "volume": 3077451.2, "close_time": 1755647999999, "quote_volume": 16101398.2623, "trades": 145093, "taker_buy_base": 1447086.1, "taker_buy_quote": 7577907.707 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 5.092, "high": 5.528, "low": 5.056, "close": 5.494, "volume": 4192965.7, "close_time": 1755734399999, "quote_volume": 22151604.0521, "trades": 142839, "taker_buy_base": 2061082.9, "taker_buy_quote": 10880856.7329 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 5.495, "high": 5.532, "low": 5.323, "close": 5.427, "volume": 2692503.4, "close_time": 1755820799999, "quote_volume": 14614977.3153, "trades": 113794, "taker_buy_base": 1213112.3, "taker_buy_quote": 6585247.298 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 5.427, "high": 5.968, "low": 5.327, "close": 5.883, "volume": 7796407.3, "close_time": 1755907199999, "quote_volume": 43908508.8197, "trades": 332026, "taker_buy_base": 4107006.1, "taker_buy_quote": 23143144.5913 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 5.884, "high": 6.283, "low": 5.767, "close": 6.099, "volume": 4696914.3, "close_time": 1755993599999, "quote_volume": 28227699.5845, "trades": 217796, "taker_buy_base": 2349739.3, "taker_buy_quote": 14130741.494 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 6.099, "high": 6.259, "low": 5.796, "close": 5.898, "volume": 4477956.9, "close_time": 1756079999999, "quote_volume": 26846345.0988, "trades": 202430, "taker_buy_base": 2157427.3, "taker_buy_quote": 12941087.789 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 5.899, "high": 5.947, "low": 5.086, "close": 5.143, "volume": 6708973.3, "close_time": 1756166399999, "quote_volume": 36682156.0456, "trades": 230850, "taker_buy_base": 3173262.7, "taker_buy_quote": 17331693.2348 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 5.143, "high": 5.69, "low": 5.064, "close": 5.204, "volume": 9102091.8, "close_time": 1756252799999, "quote_volume": 48147183.227, "trades": 291368, "taker_buy_base": 4848904.5, "taker_buy_quote": 25633134.8636 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 5.205, "high": 5.298, "low": 5.073, "close": 5.1, "volume": 3004741.9, "close_time": 1756339199999, "quote_volume": 15557716.0826, "trades": 115739, "taker_buy_base": 1337690.9, "taker_buy_quote": 6927526.7233 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 5.099, "high": 5.222, "low": 4.855, "close": 4.9, "volume": 4063179.0, "close_time": 1756425599999, "quote_volume": 20412470.9737, "trades": 134438, "taker_buy_base": 1973611.3, "taker_buy_quote": 9923643.0779 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 4.9, "high": 4.91, "low": 4.587, "close": 4.641, "volume": 4887218.3, "close_time": 1756511999999, "quote_volume": 23191434.4496, "trades": 132746, "taker_buy_base": 2276356.3, "taker_buy_quote": 10805527.2772 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 4.642, "high": 4.849, "low": 4.576, "close": 4.809, "volume": 2582810.5, "close_time": 1756598399999, "quote_volume": 12211853.9586, "trades": 59316, "taker_buy_base": 1172941.2, "taker_buy_quote": 5549613.7568 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 4.809, "high": 4.879, "low": 4.602, "close": 4.613, "volume": 4001270.7, "close_time": 1756684799999, "quote_volume": 19049737.7582, "trades": 103821, "taker_buy_base": 2512578.3, "taker_buy_quote": 11964852.9373 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 4.612, "high": 4.676, "low": 4.387, "close": 4.503, "volume": 3213104.9, "close_time": 1756771199999, "quote_volume": 14542932.3286, "trades": 81052, "taker_buy_base": 1643813.9, "taker_buy_quote": 7442920.6454 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 4.504, "high": 4.654, "low": 4.345, "close": 4.561, "volume": 3139479.0, "close_time": 1756857599999, "quote_volume": 14250657.6321, "trades": 89338, "taker_buy_base": 1500636.4, "taker_buy_quote": 6817120.5643 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 4.56, "high": 4.81, "low": 4.496, "close": 4.752, "volume": 3208892.9, "close_time": 1756943999999, "quote_volume": 14951145.5048, "trades": 85103, "taker_buy_base": 1540734.2, "taker_buy_quote": 7184010.5173 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 4.752, "high": 4.787, "low": 4.463, "close": 4.493, "volume": 3361622.1, "close_time": 1757030399999, "quote_volume": 15607112.8353, "trades": 89267, "taker_buy_base": 1598208.1, "taker_buy_quote": 7428133.738 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 4.493, "high": 4.826, "low": 4.464, "close": 4.727, "volume": 3768620.0, "close_time": 1757116799999, "quote_volume": 17611452.7463, "trades": 113906, "taker_buy_base": 1815327.4, "taker_buy_quote": 8486894.4625 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 4.727, "high": 4.767, "low": 4.587, "close": 4.598, "volume": 1486979.9, "close_time": 1757203199999, "quote_volume": 6942959.4767, "trades": 40716, "taker_buy_base": 716177.0, "taker_buy_quote": 3345647.9351 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 4.597, "high": 4.691, "low": 4.585, "close": 4.639, "volume": 943157.7, "close_time": 1757289599999, "quote_volume": 4375976.8311, "trades": 30354, "taker_buy_base": 440663.5, "taker_buy_quote": 2044826.3246 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 4.638, "high": 4.992, "low": 4.632, "close": 4.84, "volume": 3015119.3, "close_time": 1757375999999, "quote_volume": 14607382.8651, "trades": 98020, "taker_buy_base": 1512042.2, "taker_buy_quote": 7325923.1456 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 4.84, "high": 4.999, "low": 4.65, "close": 4.736, "volume": 3571235.2, "close_time": 1757462399999, "quote_volume": 17211254.8188, "trades": 116766, "taker_buy_base": 1681000.8, "taker_buy_quote": 8098689.8674 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 4.735, "high": 4.962, "low": 4.677, "close": 4.79, "volume": 2882074.2, "close_time": 1757548799999, "quote_volume": 13790925.9897, "trades": 90940, "taker_buy_base": 1356525.6, "taker_buy_quote": 6491661.4159 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 4.79, "high": 5.351, "low": 4.767, "close": 5.348, "volume": 4590925.9, "close_time": 1757635199999, "quote_volume": 23164687.5312, "trades": 144999, "taker_buy_base": 2375470.3, "taker_buy_quote": 12004958.0963 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 5.348, "high": 5.366, "low": 5.126, "close": 5.264, "volume": 2627159.5, "close_time": 1757721599999, "quote_volume": 13759944.9918, "trades": 93758, "taker_buy_base": 1299338.7, "taker_buy_quote": 6805777.5417 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 5.264, "high": 5.334, "low": 5.089, "close": 5.185, "volume": 1922278.7, "close_time": 1757807999999, "quote_volume": 10011602.695, "trades": 71476, "taker_buy_base": 949963.1, "taker_buy_quote": 4954266.3294 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 5.185, "high": 5.271, "low": 4.926, "close": 5.057, "volume": 1664960.4, "close_time": 1757894399999, "quote_volume": 8440991.2315, "trades": 65012, "taker_buy_base": 779933.9, "taker_buy_quote": 3956874.3374 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 5.057, "high": 5.136, "low": 4.802, "close": 4.933, "volume": 2273344.6, "close_time": 1757980799999, "quote_volume": 11215128.36, "trades": 84938, "taker_buy_base": 1082016.1, "taker_buy_quote": 5341318.4227 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 4.933, "high": 5.073, "low": 4.726, "close": 4.976, "volume": 2845485.1, "close_time": 1758067199999, "quote_volume": 13887354.5799, "trades": 146338, "taker_buy_base": 1329623.5, "taker_buy_quote": 6512038.93 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 4.977, "high": 5.248, "low": 4.895, "close": 5.193, "volume": 2512275.6, "close_time": 1758153599999, "quote_volume": 12626832.6311, "trades": 129888, "taker_buy_base": 1225069.1, "taker_buy_quote": 6158120.2149 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 5.194, "high": 5.346, "low": 5.075, "close": 5.27, "volume": 2531979.8, "close_time": 1758239999999, "quote_volume": 13200013.4584, "trades": 105747, "taker_buy_base": 1288389.8, "taker_buy_quote": 6718286.3755 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 5.271, "high": 5.421, "low": 4.929, "close": 5.153, "volume": 3415522.5, "close_time": 1758326399999, "quote_volume": 17499793.3612, "trades": 143582, "taker_buy_base": 1779521.0, "taker_buy_quote": 9112885.1996 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 5.152, "high": 5.226, "low": 5.035, "close": 5.077, "volume": 1855123.3, "close_time": 1758412799999, "quote_volume": 9510180.178, "trades": 77792, "taker_buy_base": 1020208.8, "taker_buy_quote": 5235239.4039 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 5.077, "high": 5.119, "low": 4.99, "close": 5.011, "volume": 1091408.9, "close_time": 1758499199999, "quote_volume": 5514137.0717, "trades": 46912, "taker_buy_base": 481619.0, "taker_buy_quote": 2434731.9196 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 5.012, "high": 5.03, "low": 4.469, "close": 4.885, "volume": 4690974.6, "close_time": 1758585599999, "quote_volume": 22266638.042, "trades": 149043, "taker_buy_base": 2576653.8, "taker_buy_quote": 12219307.8902 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 4.884, "high": 4.924, "low": 4.694, "close": 4.699, "volume": 2231793.8, "close_time": 1758671999999, "quote_volume": 10750128.4272, "trades": 83955, "taker_buy_base": 1029914.1, "taker_buy_quote": 4964300.2585 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 4.699, "high": 4.89, "low": 4.58, "close": 4.742, "volume": 1925261.6, "close_time": 1758758399999, "quote_volume": 9163525.622, "trades": 73043, "taker_buy_base": 889003.2, "taker_buy_quote": 4230836.5196 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 4.742, "high": 4.775, "low": 4.295, "close": 4.432, "volume": 4058676.9, "close_time": 1758844799999, "quote_volume": 18509534.3447, "trades": 138471, "taker_buy_base": 2094782.1, "taker_buy_quote": 9569132.3755 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 4.431, "high": 4.701, "low": 4.411, "close": 4.667, "volume": 2773297.0, "close_time": 1758931199999, "quote_volume": 12710049.1989, "trades": 104503, "taker_buy_base": 1382741.8, "taker_buy_quote": 6334344.4337 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 4.668, "high": 4.747, "low": 4.565, "close": 4.608, "volume": 1116354.2, "close_time": 1759017599999, "quote_volume": 5184218.7113, "trades": 46332, "taker_buy_base": 521125.7, "taker_buy_quote": 2420191.2799 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 4.607, "high": 4.833, "low": 4.508, "close": 4.825, "volume": 1288243.7, "close_time": 1759103999999, "quote_volume": 5966058.8635, "trades": 52098, "taker_buy_base": 690452.1, "taker_buy_quote": 3198776.1196 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 4.825, "high": 4.836, "low": 4.628, "close": 4.738, "volume": 1812882.7, "close_time": 1759190399999, "quote_volume": 8566634.4807, "trades": 61866, "taker_buy_base": 792939.6, "taker_buy_quote": 3746233.6557 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 4.738, "high": 4.755, "low": 4.137, "close": 4.471, "volume": 5380769.6, "close_time": 1759276799999, "quote_volume": 24005315.6607, "trades": 251492, "taker_buy_base": 2683943.3, "taker_buy_quote": 11969813.0417 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 4.471, "high": 4.834, "low": 4.362, "close": 4.832, "volume": 2682224.9, "close_time": 1759363199999, "quote_volume": 12343377.7786, "trades": 104655, "taker_buy_base": 1304329.5, "taker_buy_quote": 5995259.1962 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 4.833, "high": 5.101, "low": 4.807, "close": 5.014, "volume": 3092459.4, "close_time": 1759449599999, "quote_volume": 15338210.756, "trades": 92938, "taker_buy_base": 1578448.8, "taker_buy_quote": 7828111.0603 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 5.014, "high": 5.032, "low": 4.789, "close": 4.877, "volume": 2371441.1, "close_time": 1759535999999, "quote_volume": 11658773.8414, "trades": 96841, "taker_buy_base": 1180383.5, "taker_buy_quote": 5797394.1602 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 4.878, "high": 4.879, "low": 4.69, "close": 4.767, "volume": 1128537.5, "close_time": 1759622399999, "quote_volume": 5392631.5137, "trades": 44892, "taker_buy_base": 537025.3, "taker_buy_quote": 2566851.0462 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 4.766, "high": 4.929, "low": 4.658, "close": 4.698, "volume": 1514124.8, "close_time": 1759708799999, "quote_volume": 7268337.1055, "trades": 68788, "taker_buy_base": 767970.3, "taker_buy_quote": 3685651.4697 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 4.699, "high": 5.049, "low": 4.673, "close": 5.016, "volume": 1776600.1, "close_time": 1759795199999, "quote_volume": 8673614.8216, "trades": 85427, "taker_buy_base": 869637.1, "taker_buy_quote": 4240835.846 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 5.017, "high": 5.162, "low": 4.78, "close": 4.801, "volume": 2932788.3, "close_time": 1759881599999, "quote_volume": 14586355.0883, "trades": 159615, "taker_buy_base": 1500343.2, "taker_buy_quote": 7454792.2623 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 4.801, "high": 4.892, "low": 4.666, "close": 4.713, "volume": 2811856.3, "close_time": 1759967999999, "quote_volume": 13371437.7285, "trades": 144862, "taker_buy_base": 1358981.1, "taker_buy_quote": 6460553.4049 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 4.713, "high": 4.724, "low": 4.378, "close": 4.545, "volume": 3262053.7, "close_time": 1760054399999, "quote_volume": 14669898.3615, "trades": 134472, "taker_buy_base": 1822947.3, "taker_buy_quote": 8199458.4118 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 4.544, "high": 4.576, "low": 1.657, "close": 3.541, "volume": 12187020.9, "close_time": 1760140799999, "quote_volume": 42947637.02472, "trades": 351458, "taker_buy_base": 6012981.2, "taker_buy_quote": 21190022.1967 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 3.541, "high": 3.728, "low": 3.311, "close": 3.352, "volume": 7642814.5, "close_time": 1760227199999, "quote_volume": 27083073.8961, "trades": 224455, "taker_buy_base": 3739299.9, "taker_buy_quote": 13254173.8974 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 3.352, "high": 3.945, "low": 3.271, "close": 3.877, "volume": 5459285.5, "close_time": 1760313599999, "quote_volume": 19516062.5182, "trades": 190979, "taker_buy_base": 2689900.6, "taker_buy_quote": 9628575.5177 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 3.877, "high": 3.927, "low": 3.707, "close": 3.875, "volume": 5598724.9, "close_time": 1760399999999, "quote_volume": 21349267.5354, "trades": 235771, "taker_buy_base": 2329176.5, "taker_buy_quote": 8880860.0925 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.876, "high": 3.909, "low": 3.414, "close": 3.601, "volume": 5693600.1, "close_time": 1760486399999, "quote_volume": 20619853.2784, "trades": 194716, "taker_buy_base": 2617607.4, "taker_buy_quote": 9485553.0549 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.6, "high": 3.643, "low": 3.24, "close": 3.272, "volume": 4726691.4, "close_time": 1760572799999, "quote_volume": 16323366.4687, "trades": 139968, "taker_buy_base": 2219201.2, "taker_buy_quote": 7664867.9131 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3.272, "high": 3.444, "low": 3.145, "close": 3.23, "volume": 5247636.6, "close_time": 1760659199999, "quote_volume": 17333395.7828, "trades": 159214, "taker_buy_base": 2403108.5, "taker_buy_quote": 7938581.6416 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 3.229, "high": 3.27, "low": 2.925, "close": 3.149, "volume": 5811824.8, "close_time": 1760745599999, "quote_volume": 17828309.4519, "trades": 167253, "taker_buy_base": 2552688.7, "taker_buy_quote": 7839294.1649 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 3.148, "high": 3.29, "low": 3.137, "close": 3.234, "volume": 1529991.1, "close_time": 1760831999999, "quote_volume": 4907868.3471, "trades": 41917, "taker_buy_base": 739611.3, "taker_buy_quote": 2373773.0782 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 3.234, "high": 3.32, "low": 3.17, "close": 3.206, "volume": 2187195.0, "close_time": 1760918399999, "quote_volume": 7099088.2688, "trades": 53620, "taker_buy_base": 1097127.6, "taker_buy_quote": 3562939.0344 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3.205, "high": 3.337, "low": 3.125, "close": 3.19, "volume": 2815561.4, "close_time": 1761004799999, "quote_volume": 9065494.4464, "trades": 73139, "taker_buy_base": 1356444.1, "taker_buy_quote": 4365370.1904 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 3.189, "high": 3.38, "low": 3.065, "close": 3.119, "volume": 3706966.6, "close_time": 1761091199999, "quote_volume": 11888274.2246, "trades": 91401, "taker_buy_base": 1647935.7, "taker_buy_quote": 5279366.6196 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3.118, "high": 3.156, "low": 2.93, "close": 3.033, "volume": 2964580.9, "close_time": 1761177599999, "quote_volume": 9117328.1926, "trades": 96122, "taker_buy_base": 1364181.1, "taker_buy_quote": 4196271.2564 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 3.034, "high": 3.237, "low": 3.022, "close": 3.097, "volume": 2569946.6, "close_time": 1761263999999, "quote_volume": 8057015.5933, "trades": 62222, "taker_buy_base": 1126376.5, "taker_buy_quote": 3525089.1881 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3.097, "high": 3.256, "low": 3.064, "close": 3.22, "volume": 2348512.0, "close_time": 1761350399999, "quote_volume": 7375153.0485, "trades": 50268, "taker_buy_base": 1179111.5, "taker_buy_quote": 3704387.5213 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3.219, "high": 3.224, "low": 3.15, "close": 3.208, "volume": 999141.1, "close_time": 1761436799999, "quote_volume": 3183032.5329, "trades": 28823, "taker_buy_base": 511936.9, "taker_buy_quote": 1631665.5309 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.209, "high": 3.465, "low": 3.151, "close": 3.451, "volume": 2254326.2, "close_time": 1761523199999, "quote_volume": 7452329.1893, "trades": 49333, "taker_buy_base": 1157352.2, "taker_buy_quote": 3832132.6733 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 3.452, "high": 3.587, "low": 3.266, "close": 3.282, "volume": 2853224.6, "close_time": 1761609599999, "quote_volume": 9801858.1149, "trades": 72473, "taker_buy_base": 1404822.5, "taker_buy_quote": 4831385.8627 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 3.283, "high": 3.382, "low": 3.148, "close": 3.223, "volume": 1800985.1, "close_time": 1761695999999, "quote_volume": 5880262.8354, "trades": 49684, "taker_buy_base": 866823.0, "taker_buy_quote": 2832926.9632 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.222, "high": 3.298, "low": 3.11, "close": 3.285, "volume": 2148530.0, "close_time": 1761782399999, "quote_volume": 6947522.3138, "trades": 76091, "taker_buy_base": 1059660.1, "taker_buy_quote": 3428463.6769 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.285, "high": 3.34, "low": 2.907, "close": 3.051, "volume": 3798897.6, "close_time": 1761868799999, "quote_volume": 11914929.6153, "trades": 100294, "taker_buy_base": 2060220.5, "taker_buy_quote": 6467177.5936 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 3.05, "high": 3.138, "low": 2.985, "close": 3.063, "volume": 2146116.9, "close_time": 1761955199999, "quote_volume": 6591958.7571, "trades": 60481, "taker_buy_base": 1274412.2, "taker_buy_quote": 3916325.6812 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 3.062, "high": 3.184, "low": 3.047, "close": 3.128, "volume": 672927.5, "close_time": 1762041599999, "quote_volume": 2106092.6896, "trades": 24144, "taker_buy_base": 334570.5, "taker_buy_quote": 1047927.7152 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 3.128, "high": 3.135, "low": 2.99, "close": 3.054, "volume": 980308.4, "close_time": 1762127999999, "quote_volume": 2998200.0635, "trades": 28623, "taker_buy_base": 442742.0, "taker_buy_quote": 1355546.0249 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 3.054, "high": 3.064, "low": 2.6, "close": 2.72, "volume": 3368163.3, "close_time": 1762214399999, "quote_volume": 9324574.4969, "trades": 88059, "taker_buy_base": 1594483.1, "taker_buy_quote": 4415546.8164 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.72, "high": 2.824, "low": 2.46, "close": 2.628, "volume": 4403781.8, "close_time": 1762300799999, "quote_volume": 11584526.3588, "trades": 148689, "taker_buy_base": 2177822.7, "taker_buy_quote": 5729880.0452 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.628, "high": 2.753, "low": 2.5, "close": 2.725, "volume": 2934104.1, "close_time": 1762387199999, "quote_volume": 7770057.6158, "trades": 74930, "taker_buy_base": 1289048.7, "taker_buy_quote": 3419489.0795 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.724, "high": 2.724, "low": 2.533, "close": 2.596, "volume": 1852237.5, "close_time": 1762473599999, "quote_volume": 4857223.3286, "trades": 44861, "taker_buy_base": 945633.3, "taker_buy_quote": 2479983.1323 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.596, "high": 2.854, "low": 2.503, "close": 2.777, "volume": 3947616.0, "close_time": 1762559999999, "quote_volume": 10606106.529, "trades": 87610, "taker_buy_base": 2204907.9, "taker_buy_quote": 5917983.0439 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.777, "high": 2.856, "low": 2.669, "close": 2.77, "volume": 1957055.6, "close_time": 1762646399999, "quote_volume": 5403446.3789, "trades": 57256, "taker_buy_base": 1087442.1, "taker_buy_quote": 3005027.8526 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.771, "high": 2.83, "low": 2.653, "close": 2.802, "volume": 1499336.2, "close_time": 1762732799999, "quote_volume": 4101308.8309, "trades": 40528, "taker_buy_base": 720533.6, "taker_buy_quote": 1974101.6712 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.802, "high": 2.98, "low": 2.775, "close": 2.919, "volume": 2271531.3, "close_time": 1762819199999, "quote_volume": 6515058.1538, "trades": 56330, "taker_buy_base": 1185103.4, "taker_buy_quote": 3405545.2037 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.92, "high": 2.987, "low": 2.659, "close": 2.672, "volume": 2585889.7, "close_time": 1762905599999, "quote_volume": 7259491.4342, "trades": 63359, "taker_buy_base": 1228123.4, "taker_buy_quote": 3455026.2347 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.673, "high": 2.804, "low": 2.567, "close": 2.583, "volume": 1630075.7, "close_time": 1762991999999, "quote_volume": 4384472.1454, "trades": 41390, "taker_buy_base": 818176.4, "taker_buy_quote": 2201772.6907 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.584, "high": 2.715, "low": 2.421, "close": 2.504, "volume": 2441702.6, "close_time": 1763078399999, "quote_volume": 6319182.8628, "trades": 73341, "taker_buy_base": 1225070.7, "taker_buy_quote": 3169366.2591 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.503, "high": 2.522, "low": 2.078, "close": 2.111, "volume": 6643097.8, "close_time": 1763164799999, "quote_volume": 15029253.8193, "trades": 128868, "taker_buy_base": 2858440.1, "taker_buy_quote": 6493227.3044 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.112, "high": 2.425, "low": 2.104, "close": 2.328, "volume": 3844563.7, "close_time": 1763251199999, "quote_volume": 8603540.6403, "trades": 76051, "taker_buy_base": 2067550.7, "taker_buy_quote": 4625036.7891 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.329, "high": 2.501, "low": 2.24, "close": 2.432, "volume": 6215472.3, "close_time": 1763337599999, "quote_volume": 14666762.7051, "trades": 135900, "taker_buy_base": 3224308.0, "taker_buy_quote": 7601496.0864 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.431, "high": 2.526, "low": 2.21, "close": 2.274, "volume": 4327378.6, "close_time": 1763423999999, "quote_volume": 10298379.9565, "trades": 117325, "taker_buy_base": 2156777.5, "taker_buy_quote": 5136203.6852 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.274, "high": 2.465, "low": 2.266, "close": 2.422, "volume": 2874245.4, "close_time": 1763510399999, "quote_volume": 6804425.9165, "trades": 78465, "taker_buy_base": 1492284.3, "taker_buy_quote": 3536245.875 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.422, "high": 2.46, "low": 2.245, "close": 2.39, "volume": 2629510.7, "close_time": 1763596799999, "quote_volume": 6223914.4097, "trades": 68316, "taker_buy_base": 1219819.5, "taker_buy_quote": 2896611.7677 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.39, "high": 2.434, "low": 2.226, "close": 2.286, "volume": 2218484.0, "close_time": 1763683199999, "quote_volume": 5195230.4846, "trades": 68009, "taker_buy_base": 1081701.8, "taker_buy_quote": 2535875.6141 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.287, "high": 2.343, "low": 2.022, "close": 2.144, "volume": 4310124.6, "close_time": 1763769599999, "quote_volume": 9245417.9681, "trades": 107156, "taker_buy_base": 2112536.6, "taker_buy_quote": 4532102.7948 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.144, "high": 2.21, "low": 2.087, "close": 2.161, "volume": 1790925.0, "close_time": 1763855999999, "quote_volume": 3851074.9873, "trades": 42051, "taker_buy_base": 875336.7, "taker_buy_quote": 1882394.6055 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.161, "high": 2.266, "low": 2.136, "close": 2.23, "volume": 1991848.1, "close_time": 1763942399999, "quote_volume": 4404567.9761, "trades": 39691, "taker_buy_base": 1108070.3, "taker_buy_quote": 2450465.1014 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.229, "high": 2.447, "low": 2.186, "close": 2.423, "volume": 3143830.4, "close_time": 1764028799999, "quote_volume": 7193067.8444, "trades": 61148, "taker_buy_base": 1607433.0, "taker_buy_quote": 3680663.1481 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.422, "high": 2.542, "low": 2.397, "close": 2.473, "volume": 2777843.3, "close_time": 1764115199999, "quote_volume": 6848370.6012, "trades": 58182, "taker_buy_base": 1340856.8, "taker_buy_quote": 3305369.3027 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.472, "high": 2.774, "low": 2.441, "close": 2.754, "volume": 3700253.5, "close_time": 1764201599999, "quote_volume": 9664612.1236, "trades": 88587, "taker_buy_base": 1857491.7, "taker_buy_quote": 4857635.9622 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.755, "high": 2.835, "low": 2.678, "close": 2.747, "volume": 3172622.6, "close_time": 1764287999999, "quote_volume": 8678810.4193, "trades": 82822, "taker_buy_base": 1587054.9, "taker_buy_quote": 4342380.1115 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.748, "high": 2.888, "low": 2.699, "close": 2.751, "volume": 2241465.8, "close_time": 1764374399999, "quote_volume": 6277853.9239, "trades": 63439, "taker_buy_base": 1115707.9, "taker_buy_quote": 3126877.724 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.75, "high": 2.789, "low": 2.668, "close": 2.671, "volume": 880554.2, "close_time": 1764460799999, "quote_volume": 2397766.2948, "trades": 24705, "taker_buy_base": 404162.0, "taker_buy_quote": 1102324.7582 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.671, "high": 2.717, "low": 2.596, "close": 2.656, "volume": 1679862.7, "close_time": 1764547199999, "quote_volume": 4457658.3515, "trades": 43259, "taker_buy_base": 836828.1, "taker_buy_quote": 2221960.009 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 2.656, "high": 2.664, "low": 2.356, "close": 2.471, "volume": 4052433.1, "close_time": 1764633599999, "quote_volume": 10002321.0275, "trades": 84543, "taker_buy_base": 1836569.6, "taker_buy_quote": 4532876.3769 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 2.473, "high": 2.712, "low": 2.441, "close": 2.642, "volume": 2435462.2, "close_time": 1764719999999, "quote_volume": 6278396.0007, "trades": 59592, "taker_buy_base": 1288243.9, "taker_buy_quote": 3319017.7599 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 2.643, "high": 2.774, "low": 2.6, "close": 2.744, "volume": 2106192.1, "close_time": 1764806399999, "quote_volume": 5631613.5962, "trades": 55085, "taker_buy_base": 1119805.1, "taker_buy_quote": 2996440.9624 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.743, "high": 2.761, "low": 2.545, "close": 2.617, "volume": 2025708.7, "close_time": 1764892799999, "quote_volume": 5376993.9737, "trades": 51700, "taker_buy_base": 870308.0, "taker_buy_quote": 2315394.1968 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 2.616, "high": 2.634, "low": 2.372, "close": 2.42, "volume": 1690697.6, "close_time": 1764979199999, "quote_volume": 4242975.8476, "trades": 47370, "taker_buy_base": 749605.6, "taker_buy_quote": 1876665.5809 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 2.419, "high": 2.456, "low": 2.394, "close": 2.41, "volume": 600854.9, "close_time": 1765065599999, "quote_volume": 1455331.431, "trades": 16402, "taker_buy_base": 261272.0, "taker_buy_quote": 633169.2823 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 2.41, "high": 2.47, "low": 2.314, "close": 2.365, "volume": 1368702.3, "close_time": 1765151999999, "quote_volume": 3275815.4225, "trades": 36686, "taker_buy_base": 667446.6, "taker_buy_quote": 1600210.7573 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 2.365, "high": 2.478, "low": 2.357, "close": 2.392, "volume": 1241048.1, "close_time": 1765238399999, "quote_volume": 2994668.8785, "trades": 38647, "taker_buy_base": 554208.8, "taker_buy_quote": 1336107.4563 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 2.391, "high": 2.47, "low": 2.274, "close": 2.353, "volume": 2021389.1, "close_time": 1765324799999, "quote_volume": 4775975.2314, "trades": 48944, "taker_buy_base": 1016406.1, "taker_buy_quote": 2405101.5809 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 2.352, "high": 2.537, "low": 2.298, "close": 2.385, "volume": 2177005.7, "close_time": 1765411199999, "quote_volume": 5238939.8598, "trades": 55507, "taker_buy_base": 964844.6, "taker_buy_quote": 2315290.1132 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 2.383, "high": 2.393, "low": 2.213, "close": 2.296, "volume": 1974839.9, "close_time": 1765497599999, "quote_volume": 4492652.3545, "trades": 47689, "taker_buy_base": 931554.9, "taker_buy_quote": 2121212.5182 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 2.297, "high": 2.309, "low": 2.143, "close": 2.209, "volume": 1398696.3, "close_time": 1765583999999, "quote_volume": 3107445.7072, "trades": 28194, "taker_buy_base": 688822.8, "taker_buy_quote": 1529981.9331 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 2.21, "high": 2.22, "low": 2.148, "close": 2.18, "volume": 619589.6, "close_time": 1765670399999, "quote_volume": 1350755.8533, "trades": 17598, "taker_buy_base": 276681.7, "taker_buy_quote": 603290.9192 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 2.18, "high": 2.183, "low": 2.07, "close": 2.1, "volume": 899069.3, "close_time": 1765756799999, "quote_volume": 1907268.0139, "trades": 28890, "taker_buy_base": 409233.8, "taker_buy_quote": 869086.8834 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 2.099, "high": 2.161, "low": 1.957, "close": 2.026, "volume": 2002242.7, "close_time": 1765843199999, "quote_volume": 4096568.1746, "trades": 43459, "taker_buy_base": 878890.5, "taker_buy_quote": 1802146.537 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 2.026, "high": 2.041, "low": 1.957, "close": 2.04, "volume": 1342380.6, "close_time": 1765929599999, "quote_volume": 2687288.1888, "trades": 27210, "taker_buy_base": 628692.2, "taker_buy_quote": 1259254.2351 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 2.039, "high": 2.059, "low": 1.812, "close": 1.831, "volume": 2597082.4, "close_time": 1766015999999, "quote_volume": 5035048.0018, "trades": 40398, "taker_buy_base": 1248707.0, "taker_buy_quote": 2421270.382 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.832, "high": 1.95, "low": 1.744, "close": 1.764, "volume": 3268367.2, "close_time": 1766102399999, "quote_volume": 5981152.1981, "trades": 52324, "taker_buy_base": 1690393.5, "taker_buy_quote": 3094383.0597 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.763, "high": 1.856, "low": 1.727, "close": 1.824, "volume": 4118374.0, "close_time": 1766188799999, "quote_volume": 7386641.2555, "trades": 50598, "taker_buy_base": 2019815.7, "taker_buy_quote": 3621070.2761 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.824, "high": 1.97, "low": 1.818, "close": 1.923, "volume": 2920412.0, "close_time": 1766275199999, "quote_volume": 5578430.5225, "trades": 48051, "taker_buy_base": 1436587.6, "taker_buy_quote": 2743721.1748 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.923, "high": 1.942, "low": 1.847, "close": 1.887, "volume": 1688533.1, "close_time": 1766361599999, "quote_volume": 3200574.3438, "trades": 32115, "taker_buy_base": 825395.5, "taker_buy_quote": 1565290.7547 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.886, "high": 1.925, "low": 1.811, "close": 1.825, "volume": 2107839.0, "close_time": 1766447999999, "quote_volume": 3949364.6373, "trades": 29711, "taker_buy_base": 954044.5, "taker_buy_quote": 1789671.788 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.825, "high": 1.832, "low": 1.671, "close": 1.69, "volume": 2940133.8, "close_time": 1766534399999, "quote_volume": 5101696.2833, "trades": 44993, "taker_buy_base": 1397496.6, "taker_buy_quote": 2423869.3856 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.69, "high": 1.76, "low": 1.655, "close": 1.749, "volume": 1770567.3, "close_time": 1766620799999, "quote_volume": 3024271.6063, "trades": 31436, "taker_buy_base": 825636.4, "taker_buy_quote": 1414060.1562 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.75, "high": 1.79, "low": 1.706, "close": 1.713, "volume": 1656651.1, "close_time": 1766707199999, "quote_volume": 2912327.0216, "trades": 31381, "taker_buy_base": 862522.6, "taker_buy_quote": 1517807.5162 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.712, "high": 1.902, "low": 1.704, "close": 1.831, "volume": 4078628.9, "close_time": 1766793599999, "quote_volume": 7387966.5517, "trades": 64811, "taker_buy_base": 2097416.8, "taker_buy_quote": 3803845.8915 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.83, "high": 1.917, "low": 1.818, "close": 1.899, "volume": 1854659.5, "close_time": 1766879999999, "quote_volume": 3469293.7068, "trades": 31796, "taker_buy_base": 907128.7, "taker_buy_quote": 1696484.5535 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.9, "high": 1.924, "low": 1.861, "close": 1.886, "volume": 1435607.4, "close_time": 1766966399999, "quote_volume": 2712510.8714, "trades": 24531, "taker_buy_base": 677765.4, "taker_buy_quote": 1281215.6525 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.887, "high": 1.955, "low": 1.844, "close": 1.866, "volume": 2333079.2, "close_time": 1767052799999, "quote_volume": 4428595.2422, "trades": 39242, "taker_buy_base": 1170083.8, "taker_buy_quote": 2222701.0181 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.866, "high": 1.896, "low": 1.84, "close": 1.854, "volume": 1920253.6, "close_time": 1767139199999, "quote_volume": 3577645.8404, "trades": 41572, "taker_buy_base": 836670.9, "taker_buy_quote": 1559320.6249 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.854, "high": 1.952, "low": 1.846, "close": 1.883, "volume": 2295709.9, "close_time": 1767225599999, "quote_volume": 4357908.2274, "trades": 34341, "taker_buy_base": 1078076.8, "taker_buy_quote": 2049246.2572 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.883, "high": 2.05, "low": 1.873, "close": 2.032, "volume": 2465943.1, "close_time": 1767311999999, "quote_volume": 4805011.5989, "trades": 40827, "taker_buy_base": 1311694.3, "taker_buy_quote": 2555575.2649 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 2.032, "high": 2.216, "low": 2.023, "close": 2.186, "volume": 3168085.9, "close_time": 1767398399999, "quote_volume": 6740061.3873, "trades": 54346, "taker_buy_base": 1569625.3, "taker_buy_quote": 3336936.1646 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 2.185, "high": 2.257, "low": 2.13, "close": 2.217, "volume": 2040182.7, "close_time": 1767484799999, "quote_volume": 4482795.3329, "trades": 33898, "taker_buy_base": 1069435.9, "taker_buy_quote": 2350649.4778 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 2.216, "high": 2.268, "low": 2.15, "close": 2.205, "volume": 1740901.0, "close_time": 1767571199999, "quote_volume": 3845095.4684, "trades": 35942, "taker_buy_base": 912513.8, "taker_buy_quote": 2017614.6573 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 2.204, "high": 2.36, "low": 2.15, "close": 2.34, "volume": 2531988.8, "close_time": 1767657599999, "quote_volume": 5687483.0665, "trades": 49793, "taker_buy_base": 1252467.4, "taker_buy_quote": 2820928.4703 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.34, "high": 2.387, "low": 2.199, "close": 2.333, "volume": 2869627.8, "close_time": 1767743999999, "quote_volume": 6602347.2519, "trades": 61963, "taker_buy_base": 1374849.8, "taker_buy_quote": 3166239.852 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.332, "high": 2.332, "low": 2.135, "close": 2.178, "volume": 1680153.6, "close_time": 1767830399999, "quote_volume": 3707917.1253, "trades": 38675, "taker_buy_base": 798292.2, "taker_buy_quote": 1762999.0831 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.178, "high": 2.204, "low": 2.068, "close": 2.107, "volume": 2496951.9, "close_time": 1767916799999, "quote_volume": 5317921.9125, "trades": 43598, "taker_buy_base": 1294236.8, "taker_buy_quote": 2755265.7494 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.107, "high": 2.161, "low": 2.029, "close": 2.092, "volume": 1938434.8, "close_time": 1768003199999, "quote_volume": 4046663.0618, "trades": 40823, "taker_buy_base": 983286.3, "taker_buy_quote": 2055055.0981 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.092, "high": 2.104, "low": 2.051, "close": 2.066, "volume": 654258.5, "close_time": 1768089599999, "quote_volume": 1359626.0203, "trades": 13897, "taker_buy_base": 318646.9, "taker_buy_quote": 662423.5948 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.066, "high": 2.215, "low": 2.063, "close": 2.2, "volume": 2242751.9, "close_time": 1768175999999, "quote_volume": 4848547.6067, "trades": 52446, "taker_buy_base": 1158696.4, "taker_buy_quote": 2506885.6107 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.201, "high": 2.242, "low": 2.095, "close": 2.115, "volume": 2287532.2, "close_time": 1768262399999, "quote_volume": 4976879.737, "trades": 46349, "taker_buy_base": 1105385.0, "taker_buy_quote": 2405284.7133 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.114, "high": 2.3, "low": 2.112, "close": 2.255, "volume": 2000050.6, "close_time": 1768348799999, "quote_volume": 4419724.391, "trades": 50334, "taker_buy_base": 930531.1, "taker_buy_quote": 2053879.2998 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.256, "high": 2.332, "low": 2.227, "close": 2.245, "volume": 2118809.5, "close_time": 1768435199999, "quote_volume": 4816637.5562, "trades": 47014, "taker_buy_base": 1012586.8, "taker_buy_quote": 2301841.2349 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.245, "high": 2.249, "low": 2.081, "close": 2.12, "volume": 2051116.3, "close_time": 1768521599999, "quote_volume": 4448284.2122, "trades": 39333, "taker_buy_base": 992083.4, "taker_buy_quote": 2153299.5285 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.119, "high": 2.155, "low": 2.06, "close": 2.125, "volume": 981453.6, "close_time": 1768607999999, "quote_volume": 2076865.7424, "trades": 22648, "taker_buy_base": 466092.9, "taker_buy_quote": 986688.9686 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.125, "high": 2.139, "low": 2.096, "close": 2.106, "volume": 682809.3, "close_time": 1768694399999, "quote_volume": 1447784.1748, "trades": 11677, "taker_buy_base": 323613.4, "taker_buy_quote": 685862.6019 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.106, "high": 2.132, "low": 1.973, "close": 1.976, "volume": 1008188.5, "close_time": 1768780799999, "quote_volume": 2090865.0619, "trades": 18648, "taker_buy_base": 475870.3, "taker_buy_quote": 987027.0421 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.975, "high": 1.983, "low": 1.78, "close": 1.954, "volume": 4006720.5, "close_time": 1768867199999, "quote_volume": 7580713.9553, "trades": 66690, "taker_buy_base": 2143933.1, "taker_buy_quote": 4057703.6188 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.953, "high": 2.085, "low": 1.845, "close": 1.937, "volume": 8050231.3, "close_time": 1768953599999, "quote_volume": 15642574.0199, "trades": 137168, "taker_buy_base": 4144571.6, "taker_buy_quote": 8056087.0565 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.936, "high": 2.169, "low": 1.884, "close": 2.06, "volume": 7145473.7, "close_time": 1769039999999, "quote_volume": 14410609.1157, "trades": 142691, "taker_buy_base": 3567739.0, "taker_buy_quote": 7201562.0413 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 2.061, "high": 2.235, "low": 2.051, "close": 2.172, "volume": 5432979.0, "close_time": 1769126399999, "quote_volume": 11652849.4057, "trades": 91110, "taker_buy_base": 2730245.6, "taker_buy_quote": 5857939.4791 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.172, "high": 2.188, "low": 2.008, "close": 2.021, "volume": 3972849.2, "close_time": 1769212799999, "quote_volume": 8315992.3987, "trades": 67925, "taker_buy_base": 2001413.2, "taker_buy_quote": 4188647.3077 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.02, "high": 2.064, "low": 1.987, "close": 2.01, "volume": 1594072.3, "close_time": 1769299199999, "quote_volume": 3207940.3454, "trades": 29032, "taker_buy_base": 848123.8, "taker_buy_quote": 1706975.2444 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2.009, "high": 2.046, "low": 1.814, "close": 1.847, "volume": 3377272.7, "close_time": 1769385599999, "quote_volume": 6494997.1426, "trades": 54330, "taker_buy_base": 1572771.6, "taker_buy_quote": 3029310.4566 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.847, "high": 1.976, "low": 1.845, "close": 1.933, "volume": 2177634.2, "close_time": 1769471999999, "quote_volume": 4175564.3241, "trades": 36956, "taker_buy_base": 1111839.2, "taker_buy_quote": 2133396.905 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.933, "high": 1.948, "low": 1.85, "close": 1.912, "volume": 1870236.0, "close_time": 1769558399999, "quote_volume": 3555259.6857, "trades": 29716, "taker_buy_base": 945745.8, "taker_buy_quote": 1798080.2667 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.912, "high": 2.084, "low": 1.89, "close": 2.014, "volume": 3474446.3, "close_time": 1769644799999, "quote_volume": 6952768.8212, "trades": 58477, "taker_buy_base": 1626892.2, "taker_buy_quote": 3258955.1992 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 2.015, "high": 2.024, "low": 1.855, "close": 1.924, "volume": 3122036.1, "close_time": 1769731199999, "quote_volume": 6034120.4959, "trades": 60645, "taker_buy_base": 1468556.5, "taker_buy_quote": 2839618.7293 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.923, "high": 1.931, "low": 1.736, "close": 1.756, "volume": 4627446.5, "close_time": 1769817599999, "quote_volume": 8422748.7669, "trades": 67832, "taker_buy_base": 2185370.8, "taker_buy_quote": 3977956.2682 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.756, "high": 1.761, "low": 1.454, "close": 1.599, "volume": 8142725.2, "close_time": 1769903999999, "quote_volume": 13050803.4024, "trades": 119838, "taker_buy_base": 3241850.6, "taker_buy_quote": 5204453.2936 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.6, "high": 1.667, "low": 1.511, "close": 1.56, "volume": 5094866.5, "close_time": 1769990399999, "quote_volume": 8166032.1131, "trades": 50796, "taker_buy_base": 2159229.5, "taker_buy_quote": 3453777.3912 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.561, "high": 1.64, "low": 1.504, "close": 1.567, "volume": 4617701.3, "close_time": 1770076799999, "quote_volume": 7281773.0968, "trades": 74724, "taker_buy_base": 2160804.5, "taker_buy_quote": 3410438.6289 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.568, "high": 1.62, "low": 1.46, "close": 1.516, "volume": 6064422.3, "close_time": 1770163199999, "quote_volume": 9283961.9578, "trades": 68817, "taker_buy_base": 2996429.1, "taker_buy_quote": 4583644.9829 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.515, "high": 1.578, "low": 1.439, "close": 1.457, "volume": 3959793.8, "close_time": 1770249599999, "quote_volume": 5970710.5521, "trades": 56834, "taker_buy_base": 1935479.5, "taker_buy_quote": 2920658.837 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.457, "high": 1.459, "low": 1.126, "close": 1.139, "volume": 11243936.7, "close_time": 1770335999999, "quote_volume": 14323780.4571, "trades": 114585, "taker_buy_base": 5707759.1, "taker_buy_quote": 7261452.4651 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.14, "high": 1.291, "low": 1.03, "close": 1.239, "volume": 7267148.9, "close_time": 1770422399999, "quote_volume": 8468898.813, "trades": 71194, "taker_buy_base": 3684042.9, "taker_buy_quote": 4301803.8629 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.239, "high": 1.266, "low": 1.137, "close": 1.215, "volume": 5073103.4, "close_time": 1770508799999, "quote_volume": 6109695.2784, "trades": 43169, "taker_buy_base": 2406693.7, "taker_buy_quote": 2901812.3643 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.215, "high": 1.233, "low": 1.152, "close": 1.166, "volume": 2268339.9, "close_time": 1770595199999, "quote_volume": 2722770.8523, "trades": 26498, "taker_buy_base": 1252998.2, "taker_buy_quote": 1507845.5817 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.167, "high": 1.17, "low": 1.089, "close": 1.132, "volume": 2699651.9, "close_time": 1770681599999, "quote_volume": 3055608.6094, "trades": 29128, "taker_buy_base": 1311242.3, "taker_buy_quote": 1486384.1524 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.133, "high": 1.161, "low": 1.098, "close": 1.134, "volume": 2670054.1, "close_time": 1770767999999, "quote_volume": 3026257.4102, "trades": 32090, "taker_buy_base": 1305429.0, "taker_buy_quote": 1480700.4996 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.134, "high": 1.156, "low": 1.086, "close": 1.101, "volume": 2631638.1, "close_time": 1770854399999, "quote_volume": 2933884.4514, "trades": 29921, "taker_buy_base": 1311332.4, "taker_buy_quote": 1462436.4793 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.101, "high": 1.162, "low": 1.098, "close": 1.143, "volume": 2774076.7, "close_time": 1770940799999, "quote_volume": 3144285.1392, "trades": 25277, "taker_buy_base": 1286293.9, "taker_buy_quote": 1457482.8616 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.142, "high": 1.195, "low": 1.108, "close": 1.183, "volume": 1783847.5, "close_time": 1771027199999, "quote_volume": 2062140.7599, "trades": 20909, "taker_buy_base": 918648.2, "taker_buy_quote": 1062956.7927 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.182, "high": 1.349, "low": 1.181, "close": 1.295, "volume": 8380982.5, "close_time": 1771113599999, "quote_volume": 10746037.0985, "trades": 59118, "taker_buy_base": 4505780.8, "taker_buy_quote": 5768582.7547 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.294, "high": 1.329, "low": 1.214, "close": 1.254, "volume": 2969649.1, "close_time": 1771199999999, "quote_volume": 3768640.772, "trades": 34500, "taker_buy_base": 1330548.8, "taker_buy_quote": 1691500.1119 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.253, "high": 1.278, "low": 1.208, "close": 1.25, "volume": 1547295.4, "close_time": 1771286399999, "quote_volume": 1918595.5419, "trades": 19102, "taker_buy_base": 702247.5, "taker_buy_quote": 872309.6266 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.25, "high": 1.25, "low": 1.176, "close": 1.218, "volume": 1984499.6, "close_time": 1771372799999, "quote_volume": 2409952.2362, "trades": 20663, "taker_buy_base": 1099492.7, "taker_buy_quote": 1336230.4553 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.219, "high": 1.277, "low": 1.179, "close": 1.194, "volume": 3546387.1, "close_time": 1771459199999, "quote_volume": 4339861.2725, "trades": 38042, "taker_buy_base": 1986438.6, "taker_buy_quote": 2432026.2834 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.194, "high": 1.209, "low": 1.143, "close": 1.192, "volume": 1949265.4, "close_time": 1771545599999, "quote_volume": 2289070.5139, "trades": 17168, "taker_buy_base": 1001368.9, "taker_buy_quote": 1177652.4642 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.192, "high": 1.231, "low": 1.158, "close": 1.22, "volume": 2577777.3, "close_time": 1771631999999, "quote_volume": 3095583.5452, "trades": 19215, "taker_buy_base": 1319221.1, "taker_buy_quote": 1584809.0839 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.22, "high": 1.256, "low": 1.211, "close": 1.221, "volume": 932839.3, "close_time": 1771718399999, "quote_volume": 1146913.9521, "trades": 10765, "taker_buy_base": 483540.1, "taker_buy_quote": 595432.6503 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.22, "high": 1.232, "low": 1.18, "close": 1.201, "volume": 1553015.8, "close_time": 1771804799999, "quote_volume": 1877411.6503, "trades": 14334, "taker_buy_base": 815810.7, "taker_buy_quote": 986655.5029 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.201, "high": 1.238, "low": 1.112, "close": 1.187, "volume": 3643582.7, "close_time": 1771891199999, "quote_volume": 4307862.2074, "trades": 30716, "taker_buy_base": 1825422.9, "taker_buy_quote": 2165427.6963 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.187, "high": 1.223, "low": 1.163, "close": 1.191, "volume": 3145529.4, "close_time": 1771977599999, "quote_volume": 3757286.9699, "trades": 26632, "taker_buy_base": 1566913.3, "taker_buy_quote": 1874817.7538 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.19, "high": 1.336, "low": 1.181, "close": 1.284, "volume": 2672225.5, "close_time": 1772063999999, "quote_volume": 3410163.2748, "trades": 36346, "taker_buy_base": 1297467.2, "taker_buy_quote": 1657113.6638 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.283, "high": 1.327, "low": 1.26, "close": 1.302, "volume": 2588470.8, "close_time": 1772150399999, "quote_volume": 3350966.3119, "trades": 32767, "taker_buy_base": 1383487.3, "taker_buy_quote": 1793312.1895 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.302, "high": 1.356, "low": 1.223, "close": 1.254, "volume": 2091388.9, "close_time": 1772236799999, "quote_volume": 2698845.976, "trades": 24733, "taker_buy_base": 1041784.4, "taker_buy_quote": 1345267.9372 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.255, "high": 1.377, "low": 1.171, "close": 1.29, "volume": 5835886.8, "close_time": 1772323199999, "quote_volume": 7372157.4893, "trades": 55502, "taker_buy_base": 2966381.9, "taker_buy_quote": 3746500.8102 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.289, "high": 1.393, "low": 1.234, "close": 1.259, "volume": 2925204.3, "close_time": 1772409599999, "quote_volume": 3826393.4521, "trades": 43023, "taker_buy_base": 1440050.5, "taker_buy_quote": 1884940.5099 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.259, "high": 1.356, "low": 1.256, "close": 1.318, "volume": 2007964.7, "close_time": 1772495999999, "quote_volume": 2624713.5341, "trades": 27536, "taker_buy_base": 997983.4, "taker_buy_quote": 1305715.9444 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.319, "high": 1.319, "low": 1.25, "close": 1.265, "volume": 1743990.8, "close_time": 1772582399999, "quote_volume": 2228955.7971, "trades": 20917, "taker_buy_base": 854765.3, "taker_buy_quote": 1093153.867 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.265, "high": 1.335, "low": 1.243, "close": 1.303, "volume": 2911693.8, "close_time": 1772668799999, "quote_volume": 3773363.5633, "trades": 32658, "taker_buy_base": 1547940.1, "taker_buy_quote": 2006539.3177 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.302, "high": 1.326, "low": 1.256, "close": 1.277, "volume": 1548870.0, "close_time": 1772755199999, "quote_volume": 2002289.6967, "trades": 18062, "taker_buy_base": 726542.1, "taker_buy_quote": 939794.236 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.278, "high": 1.288, "low": 1.199, "close": 1.214, "volume": 1580993.3, "close_time": 1772841599999, "quote_volume": 1961743.3786, "trades": 14956, "taker_buy_base": 859600.9, "taker_buy_quote": 1067466.1509 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.215, "high": 1.248, "low": 1.197, "close": 1.203, "volume": 2171036.3, "close_time": 1772927999999, "quote_volume": 2653710.9688, "trades": 20518, "taker_buy_base": 1171676.3, "taker_buy_quote": 1433778.1457 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.203, "high": 1.214, "low": 1.17, "close": 1.179, "volume": 1154157.1, "close_time": 1773014399999, "quote_volume": 1369784.1248, "trades": 11542, "taker_buy_base": 498077.9, "taker_buy_quote": 591562.309 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.179, "high": 1.241, "low": 1.178, "close": 1.217, "volume": 1500765.0, "close_time": 1773100799999, "quote_volume": 1816473.0996, "trades": 25210, "taker_buy_base": 705131.9, "taker_buy_quote": 855363.8566 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.215, "high": 1.312, "low": 1.206, "close": 1.28, "volume": 2508884.5, "close_time": 1773187199999, "quote_volume": 3181791.3382, "trades": 29934, "taker_buy_base": 1140981.1, "taker_buy_quote": 1444400.6064 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.279, "high": 1.299, "low": 1.246, "close": 1.291, "volume": 1151501.3, "close_time": 1773273599999, "quote_volume": 1464589.9185, "trades": 15370, "taker_buy_base": 582429.0, "taker_buy_quote": 741396.6667 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.291, "high": 1.324, "low": 1.218, "close": 1.26, "volume": 4988934.4, "close_time": 1773359999999, "quote_volume": 6331858.2537, "trades": 44501, "taker_buy_base": 2574040.2, "taker_buy_quote": 3263797.764 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.261, "high": 1.329, "low": 1.26, "close": 1.275, "volume": 3116437.5, "close_time": 1773446399999, "quote_volume": 4036070.1, "trades": 30638, "taker_buy_base": 1607352.6, "taker_buy_quote": 2082505.8225 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.276, "high": 1.299, "low": 1.245, "close": 1.267, "volume": 1468235.8, "close_time": 1773532799999, "quote_volume": 1859455.3287, "trades": 15794, "taker_buy_base": 713492.7, "taker_buy_quote": 903269.805 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.267, "high": 1.303, "low": 1.25, "close": 1.292, "volume": 1174783.7, "close_time": 1773619199999, "quote_volume": 1496607.2886, "trades": 17994, "taker_buy_base": 668796.3, "taker_buy_quote": 852901.8721 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.292, "high": 1.389, "low": 1.282, "close": 1.378, "volume": 3444613.5, "close_time": 1773705599999, "quote_volume": 4618942.3984, "trades": 33699, "taker_buy_base": 1666830.7, "taker_buy_quote": 2238743.8029 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.378, "high": 1.391, "low": 1.33, "close": 1.344, "volume": 1648603.4, "close_time": 1773791999999, "quote_volume": 2232587.8115, "trades": 16892, "taker_buy_base": 782104.2, "taker_buy_quote": 1059551.5225 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.344, "high": 1.347, "low": 1.241, "close": 1.263, "volume": 1657508.0, "close_time": 1773878399999, "quote_volume": 2131999.3378, "trades": 19334, "taker_buy_base": 790104.9, "taker_buy_quote": 1014509.1874 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.264, "high": 1.286, "low": 1.222, "close": 1.245, "volume": 1001839.6, "close_time": 1773964799999, "quote_volume": 1247061.8139, "trades": 12177, "taker_buy_base": 503935.3, "taker_buy_quote": 627653.3743 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.246, "high": 1.288, "low": 1.244, "close": 1.267, "volume": 1641729.1, "close_time": 1774051199999, "quote_volume": 2081753.5877, "trades": 20884, "taker_buy_base": 895835.9, "taker_buy_quote": 1136426.3754 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.267, "high": 1.279, "low": 1.203, "close": 1.212, "volume": 878369.6, "close_time": 1774137599999, "quote_volume": 1095761.8799, "trades": 11647, "taker_buy_base": 429528.4, "taker_buy_quote": 535715.0867 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.211, "high": 1.225, "low": 1.157, "close": 1.164, "volume": 1223819.5, "close_time": 1774223999999, "quote_volume": 1463165.9166, "trades": 13765, "taker_buy_base": 603367.4, "taker_buy_quote": 721888.2147 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.165, "high": 1.247, "low": 1.136, "close": 1.24, "volume": 2519164.3, "close_time": 1774310399999, "quote_volume": 3006277.3757, "trades": 22340, "taker_buy_base": 1357114.2, "taker_buy_quote": 1616936.184 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.24, "high": 1.276, "low": 1.21, "close": 1.243, "volume": 1917096.9, "close_time": 1774396799999, "quote_volume": 2371663.3555, "trades": 20223, "taker_buy_base": 1039820.5, "taker_buy_quote": 1286314.756 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.244, "high": 1.323, "low": 1.232, "close": 1.289, "volume": 3094902.3, "close_time": 1774483199999, "quote_volume": 3986236.1807, "trades": 30562, "taker_buy_base": 1578950.3, "taker_buy_quote": 2035655.1831 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.291, "high": 1.297, "low": 1.187, "close": 1.202, "volume": 2116045.1, "close_time": 1774569599999, "quote_volume": 2604722.4495, "trades": 16028, "taker_buy_base": 1217905.6, "taker_buy_quote": 1497308.9713 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.201, "high": 1.211, "low": 1.148, "close": 1.168, "volume": 1655465.6, "close_time": 1774655999999, "quote_volume": 1934442.6526, "trades": 16501, "taker_buy_base": 902835.5, "taker_buy_quote": 1055353.2209 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.169, "high": 1.184, "low": 1.141, "close": 1.144, "volume": 1218611.8, "close_time": 1774742399999, "quote_volume": 1419176.2128, "trades": 11286, "taker_buy_base": 605888.1, "taker_buy_quote": 706728.9458 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.144, "high": 1.153, "low": 1.091, "close": 1.111, "volume": 1117418.2, "close_time": 1774828799999, "quote_volume": 1256718.372, "trades": 9764, "taker_buy_base": 548234.3, "taker_buy_quote": 617331.9601 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.112, "high": 1.166, "low": 1.107, "close": 1.117, "volume": 1195345.0, "close_time": 1774915199999, "quote_volume": 1362032.4106, "trades": 13190, "taker_buy_base": 593096.9, "taker_buy_quote": 675579.1214 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.117, "high": 1.145, "low": 1.084, "close": 1.115, "volume": 1863531.7, "close_time": 1775001599999, "quote_volume": 2072080.9754, "trades": 15894, "taker_buy_base": 1015261.8, "taker_buy_quote": 1129045.0768 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.116, "high": 1.159, "low": 1.102, "close": 1.135, "volume": 1773794.9, "close_time": 1775087999999, "quote_volume": 2008006.1732, "trades": 13765, "taker_buy_base": 868681.3, "taker_buy_quote": 983497.0371 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.134, "high": 1.146, "low": 1.069, "close": 1.084, "volume": 2285253.2, "close_time": 1775174399999, "quote_volume": 2490639.8311, "trades": 17436, "taker_buy_base": 1062952.2, "taker_buy_quote": 1158989.4534 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.084, "high": 1.103, "low": 1.057, "close": 1.067, "volume": 1032977.5, "close_time": 1775260799999, "quote_volume": 1118231.9491, "trades": 9181, "taker_buy_base": 490319.1, "taker_buy_quote": 530462.5351 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.067, "high": 1.069, "low": 1.036, "close": 1.057, "volume": 1364818.1, "close_time": 1775347199999, "quote_volume": 1435262.58, "trades": 12947, "taker_buy_base": 677624.3, "taker_buy_quote": 713089.0564 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.057, "high": 1.058, "low": 0.969, "close": 1.017, "volume": 4375461.9, "close_time": 1775433599999, "quote_volume": 4390632.7092, "trades": 27770, "taker_buy_base": 1957528.4, "taker_buy_quote": 1960822.6412 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.017, "high": 1.085, "low": 1.01, "close": 1.014, "volume": 3622523.0, "close_time": 1775519999999, "quote_volume": 3824345.9469, "trades": 31749, "taker_buy_base": 1889570.7, "taker_buy_quote": 1998119.0585 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.015, "high": 1.084, "low": 0.977, "close": 1.079, "volume": 3401288.9, "close_time": 1775606399999, "quote_volume": 3445111.9838, "trades": 21344, "taker_buy_base": 1686778.0, "taker_buy_quote": 1710440.5101 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.079, "high": 1.092, "low": 1.015, "close": 1.021, "volume": 3040781.8, "close_time": 1775692799999, "quote_volume": 3229764.7188, "trades": 20830, "taker_buy_base": 1524561.7, "taker_buy_quote": 1619342.3791 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.021, "high": 1.094, "low": 1.009, "close": 1.064, "volume": 2199465.6, "close_time": 1775779199999, "quote_volume": 2315272.7387, "trades": 17010, "taker_buy_base": 1197725.5, "taker_buy_quote": 1258229.0563 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.065, "high": 1.082, "low": 1.055, "close": 1.061, "volume": 628658.5, "close_time": 1775865599999, "quote_volume": 671150.2651, "trades": 5162, "taker_buy_base": 378555.3, "taker_buy_quote": 404281.07 } ] } }, "last_update": "2026-04-10T08:58:00.458949" }