{ "symbol": "RENDERUSDT", "fetched_at": "2026-04-10T08:57:20.184960", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 2.403, "high": 2.431, "low": 2.387, "close": 2.388, "volume": 126164.88, "close_time": 1760259599999, "quote_volume": 304001.22533, "trades": 4238, "taker_buy_base": 70590.78, "taker_buy_quote": 170209.21343 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 2.388, "high": 2.424, "low": 2.366, "close": 2.422, "volume": 137953.99, "close_time": 1760263199999, "quote_volume": 329695.38059, "trades": 5110, "taker_buy_base": 66807.71, "taker_buy_quote": 159749.492 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 2.423, "high": 2.433, "low": 2.388, "close": 2.389, "volume": 168507.44, "close_time": 1760266799999, "quote_volume": 406767.18648, "trades": 5045, "taker_buy_base": 76614.67, "taker_buy_quote": 184958.33718 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 2.388, "high": 2.404, "low": 2.381, "close": 2.387, "volume": 152920.78, "close_time": 1760270399999, "quote_volume": 365599.18327, "trades": 3047, "taker_buy_base": 95086.46, "taker_buy_quote": 227346.25673 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 2.387, "high": 2.417, "low": 2.386, "close": 2.407, "volume": 131843.46, "close_time": 1760273999999, "quote_volume": 317147.71653, "trades": 2879, "taker_buy_base": 70915.92, "taker_buy_quote": 170571.12464 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 2.407, "high": 2.409, "low": 2.354, "close": 2.359, "volume": 215464.86, "close_time": 1760277599999, "quote_volume": 512460.9108, "trades": 4957, "taker_buy_base": 96223.46, "taker_buy_quote": 228896.06635 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 2.36, "high": 2.484, "low": 2.356, "close": 2.449, "volume": 524479.97, "close_time": 1760281199999, "quote_volume": 1271817.64433, "trades": 12982, "taker_buy_base": 280428.61, "taker_buy_quote": 680512.69359 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 2.449, "high": 2.579, "low": 2.445, "close": 2.567, "volume": 666189.65, "close_time": 1760284799999, "quote_volume": 1679455.1241, "trades": 24169, "taker_buy_base": 336452.59, "taker_buy_quote": 848286.19069 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 2.568, "high": 2.695, "low": 2.568, "close": 2.678, "volume": 568231.29, "close_time": 1760288399999, "quote_volume": 1494405.17597, "trades": 18993, "taker_buy_base": 337279.41, "taker_buy_quote": 886591.78508 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 2.678, "high": 2.72, "low": 2.658, "close": 2.72, "volume": 389262.89, "close_time": 1760291999999, "quote_volume": 1047992.50813, "trades": 9898, "taker_buy_base": 224014.48, "taker_buy_quote": 603429.1991 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 2.72, "high": 2.739, "low": 2.642, "close": 2.68, "volume": 389767.46, "close_time": 1760295599999, "quote_volume": 1045569.30203, "trades": 7291, "taker_buy_base": 222587.32, "taker_buy_quote": 596978.13377 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 2.68, "high": 2.774, "low": 2.68, "close": 2.768, "volume": 349898.29, "close_time": 1760299199999, "quote_volume": 956745.78128, "trades": 5766, "taker_buy_base": 164671.02, "taker_buy_quote": 449612.64051 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 2.768, "high": 2.797, "low": 2.748, "close": 2.764, "volume": 265375.0, "close_time": 1760302799999, "quote_volume": 735482.17189, "trades": 6009, "taker_buy_base": 133537.74, "taker_buy_quote": 370126.99165 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 2.764, "high": 2.764, "low": 2.681, "close": 2.725, "volume": 284318.63, "close_time": 1760306399999, "quote_volume": 776920.38523, "trades": 5141, "taker_buy_base": 139713.76, "taker_buy_quote": 381819.73812 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 2.726, "high": 2.749, "low": 2.698, "close": 2.722, "volume": 116780.24, "close_time": 1760309999999, "quote_volume": 317974.87392, "trades": 4194, "taker_buy_base": 65491.82, "taker_buy_quote": 178368.88402 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 2.722, "high": 2.739, "low": 2.696, "close": 2.73, "volume": 109852.72, "close_time": 1760313599999, "quote_volume": 298699.18064, "trades": 3472, "taker_buy_base": 56146.86, "taker_buy_quote": 152803.61398 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.731, "high": 2.784, "low": 2.714, "close": 2.727, "volume": 316185.1, "close_time": 1760317199999, "quote_volume": 866311.65935, "trades": 6091, "taker_buy_base": 164709.04, "taker_buy_quote": 451819.41307 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 2.727, "high": 2.756, "low": 2.701, "close": 2.756, "volume": 235694.43, "close_time": 1760320799999, "quote_volume": 643325.76884, "trades": 5953, "taker_buy_base": 120047.23, "taker_buy_quote": 327598.19504 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 2.756, "high": 2.767, "low": 2.716, "close": 2.762, "volume": 188246.16, "close_time": 1760324399999, "quote_volume": 515803.02291, "trades": 4665, "taker_buy_base": 81808.97, "taker_buy_quote": 224112.37317 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 2.762, "high": 2.788, "low": 2.744, "close": 2.755, "volume": 93527.77, "close_time": 1760327999999, "quote_volume": 258708.002, "trades": 3178, "taker_buy_base": 43751.31, "taker_buy_quote": 120960.92198 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 2.755, "high": 2.798, "low": 2.747, "close": 2.796, "volume": 147904.02, "close_time": 1760331599999, "quote_volume": 409971.81821, "trades": 4065, "taker_buy_base": 70529.3, "taker_buy_quote": 195645.82465 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 2.796, "high": 2.829, "low": 2.786, "close": 2.801, "volume": 307713.64, "close_time": 1760335199999, "quote_volume": 863627.15633, "trades": 6229, "taker_buy_base": 150196.32, "taker_buy_quote": 421502.24645 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 2.8, "high": 2.873, "low": 2.765, "close": 2.839, "volume": 419553.07, "close_time": 1760338799999, "quote_volume": 1186178.93018, "trades": 9047, "taker_buy_base": 218734.34, "taker_buy_quote": 618524.89618 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 2.838, "high": 2.901, "low": 2.832, "close": 2.841, "volume": 579386.76, "close_time": 1760342399999, "quote_volume": 1661347.91697, "trades": 9566, "taker_buy_base": 307245.24, "taker_buy_quote": 881411.66855 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 2.84, "high": 2.899, "low": 2.83, "close": 2.886, "volume": 248943.16, "close_time": 1760345999999, "quote_volume": 713975.33777, "trades": 4894, "taker_buy_base": 128550.74, "taker_buy_quote": 368892.97836 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 2.886, "high": 2.897, "low": 2.854, "close": 2.893, "volume": 271216.83, "close_time": 1760349599999, "quote_volume": 780723.23169, "trades": 5353, "taker_buy_base": 121905.65, "taker_buy_quote": 350998.67369 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 2.893, "high": 2.915, "low": 2.861, "close": 2.885, "volume": 276201.31, "close_time": 1760353199999, "quote_volume": 798042.86633, "trades": 5850, "taker_buy_base": 141808.6, "taker_buy_quote": 409849.99278 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 2.885, "high": 2.885, "low": 2.77, "close": 2.795, "volume": 672385.5, "close_time": 1760356799999, "quote_volume": 1899888.05611, "trades": 10803, "taker_buy_base": 335843.63, "taker_buy_quote": 948562.60679 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 2.794, "high": 2.855, "low": 2.774, "close": 2.806, "volume": 411339.03, "close_time": 1760360399999, "quote_volume": 1155830.45835, "trades": 6725, "taker_buy_base": 215347.72, "taker_buy_quote": 605459.67521 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 2.805, "high": 2.915, "low": 2.777, "close": 2.872, "volume": 672365.03, "close_time": 1760363999999, "quote_volume": 1913095.06924, "trades": 14144, "taker_buy_base": 349300.83, "taker_buy_quote": 994968.36053 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 2.871, "high": 2.883, "low": 2.774, "close": 2.786, "volume": 329776.9, "close_time": 1760367599999, "quote_volume": 930781.44115, "trades": 8137, "taker_buy_base": 157791.0, "taker_buy_quote": 445658.4262 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 2.787, "high": 2.895, "low": 2.785, "close": 2.87, "volume": 382797.88, "close_time": 1760371199999, "quote_volume": 1089318.54298, "trades": 6817, "taker_buy_base": 222046.17, "taker_buy_quote": 630869.38738 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 2.87, "high": 2.882, "low": 2.823, "close": 2.857, "volume": 205686.65, "close_time": 1760374799999, "quote_volume": 586531.86284, "trades": 5243, "taker_buy_base": 104798.36, "taker_buy_quote": 298858.16937 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 2.857, "high": 2.912, "low": 2.853, "close": 2.911, "volume": 276119.08, "close_time": 1760378399999, "quote_volume": 795151.38308, "trades": 5438, "taker_buy_base": 181122.96, "taker_buy_quote": 522052.44461 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 2.911, "high": 2.952, "low": 2.891, "close": 2.939, "volume": 396541.05, "close_time": 1760381999999, "quote_volume": 1157133.86001, "trades": 6801, "taker_buy_base": 217890.13, "taker_buy_quote": 635269.05754 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 2.938, "high": 3.002, "low": 2.934, "close": 2.991, "volume": 252875.48, "close_time": 1760385599999, "quote_volume": 752430.28416, "trades": 5788, "taker_buy_base": 123882.72, "taker_buy_quote": 368790.71017 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.991, "high": 3.009, "low": 2.973, "close": 3.008, "volume": 185711.69, "close_time": 1760389199999, "quote_volume": 555448.34423, "trades": 3994, "taker_buy_base": 92630.69, "taker_buy_quote": 277105.11817 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 3.007, "high": 3.063, "low": 2.998, "close": 3.041, "volume": 286849.65, "close_time": 1760392799999, "quote_volume": 871159.37605, "trades": 4696, "taker_buy_base": 123735.09, "taker_buy_quote": 375611.98852 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 3.04, "high": 3.1, "low": 3.002, "close": 3.079, "volume": 420338.52, "close_time": 1760396399999, "quote_volume": 1283625.76662, "trades": 5935, "taker_buy_base": 249153.97, "taker_buy_quote": 762002.54788 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 3.08, "high": 3.08, "low": 3.026, "close": 3.046, "volume": 185619.22, "close_time": 1760399999999, "quote_volume": 565651.28102, "trades": 3801, "taker_buy_base": 103256.29, "taker_buy_quote": 314565.29568 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.047, "high": 3.062, "low": 3.007, "close": 3.015, "volume": 195568.73, "close_time": 1760403599999, "quote_volume": 594301.47518, "trades": 4268, "taker_buy_base": 97762.51, "taker_buy_quote": 297206.82531 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 3.014, "high": 3.028, "low": 2.989, "close": 3.004, "volume": 100389.7, "close_time": 1760407199999, "quote_volume": 301927.61549, "trades": 2368, "taker_buy_base": 49708.04, "taker_buy_quote": 149557.99157 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 3.003, "high": 3.004, "low": 2.964, "close": 2.966, "volume": 166952.97, "close_time": 1760410799999, "quote_volume": 497876.68643, "trades": 3195, "taker_buy_base": 82535.27, "taker_buy_quote": 246168.10984 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 2.966, "high": 3.013, "low": 2.935, "close": 2.983, "volume": 259176.15, "close_time": 1760414399999, "quote_volume": 770246.77066, "trades": 5466, "taker_buy_base": 125954.82, "taker_buy_quote": 374080.89398 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 2.982, "high": 2.992, "low": 2.9, "close": 2.913, "volume": 190252.97, "close_time": 1760417999999, "quote_volume": 558487.23495, "trades": 5203, "taker_buy_base": 86365.4, "taker_buy_quote": 253964.56648 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 2.913, "high": 2.962, "low": 2.88, "close": 2.889, "volume": 282974.76, "close_time": 1760421599999, "quote_volume": 823155.44061, "trades": 7132, "taker_buy_base": 123465.78, "taker_buy_quote": 359136.39271 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 2.888, "high": 2.901, "low": 2.738, "close": 2.789, "volume": 669897.61, "close_time": 1760425199999, "quote_volume": 1887335.51717, "trades": 13577, "taker_buy_base": 303397.76, "taker_buy_quote": 855969.24097 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 2.789, "high": 2.81, "low": 2.738, "close": 2.75, "volume": 374565.18, "close_time": 1760428799999, "quote_volume": 1038760.93273, "trades": 11221, "taker_buy_base": 148981.15, "taker_buy_quote": 413117.96502 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 2.75, "high": 2.784, "low": 2.719, "close": 2.762, "volume": 285625.91, "close_time": 1760432399999, "quote_volume": 784329.62094, "trades": 7044, "taker_buy_base": 124787.97, "taker_buy_quote": 342749.02756 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 2.762, "high": 2.796, "low": 2.757, "close": 2.773, "volume": 148170.6, "close_time": 1760435999999, "quote_volume": 411465.35236, "trades": 3951, "taker_buy_base": 66042.58, "taker_buy_quote": 183426.64527 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 2.774, "high": 2.774, "low": 2.677, "close": 2.718, "volume": 380495.71, "close_time": 1760439599999, "quote_volume": 1032621.92615, "trades": 7211, "taker_buy_base": 149944.1, "taker_buy_quote": 407195.50114 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 2.719, "high": 2.787, "low": 2.715, "close": 2.75, "volume": 204598.75, "close_time": 1760443199999, "quote_volume": 563595.41713, "trades": 4411, "taker_buy_base": 106928.82, "taker_buy_quote": 294509.27714 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 2.75, "high": 2.753, "low": 2.704, "close": 2.712, "volume": 142717.57, "close_time": 1760446799999, "quote_volume": 388529.89446, "trades": 3498, "taker_buy_base": 63272.59, "taker_buy_quote": 172263.26026 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 2.712, "high": 2.769, "low": 2.682, "close": 2.75, "volume": 334370.65, "close_time": 1760450399999, "quote_volume": 910172.97167, "trades": 7328, "taker_buy_base": 135550.56, "taker_buy_quote": 369357.7666 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 2.749, "high": 2.848, "low": 2.734, "close": 2.778, "volume": 611106.35, "close_time": 1760453999999, "quote_volume": 1709150.06617, "trades": 10624, "taker_buy_base": 328626.17, "taker_buy_quote": 919520.99833 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 2.779, "high": 2.866, "low": 2.776, "close": 2.857, "volume": 427341.98, "close_time": 1760457599999, "quote_volume": 1203979.76268, "trades": 7914, "taker_buy_base": 258710.24, "taker_buy_quote": 729227.88239 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 2.858, "high": 2.905, "low": 2.821, "close": 2.842, "volume": 405984.52, "close_time": 1760461199999, "quote_volume": 1160183.3609, "trades": 9638, "taker_buy_base": 199926.48, "taker_buy_quote": 571578.36784 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 2.842, "high": 2.874, "low": 2.796, "close": 2.841, "volume": 197421.87, "close_time": 1760464799999, "quote_volume": 561240.39568, "trades": 5432, "taker_buy_base": 111697.87, "taker_buy_quote": 317892.2581 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 2.842, "high": 2.886, "low": 2.833, "close": 2.847, "volume": 124354.3, "close_time": 1760468399999, "quote_volume": 355351.36916, "trades": 3789, "taker_buy_base": 73601.87, "taker_buy_quote": 210341.68158 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 2.847, "high": 2.878, "low": 2.777, "close": 2.821, "volume": 232102.7, "close_time": 1760471999999, "quote_volume": 656438.64182, "trades": 6712, "taker_buy_base": 114183.9, "taker_buy_quote": 323104.10541 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 2.82, "high": 2.842, "low": 2.797, "close": 2.839, "volume": 124586.55, "close_time": 1760475599999, "quote_volume": 351970.65111, "trades": 2872, "taker_buy_base": 56764.97, "taker_buy_quote": 160280.24456 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 2.839, "high": 2.85, "low": 2.812, "close": 2.846, "volume": 116822.41, "close_time": 1760479199999, "quote_volume": 330676.46291, "trades": 1400, "taker_buy_base": 68639.95, "taker_buy_quote": 194226.42123 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 2.846, "high": 2.869, "low": 2.838, "close": 2.852, "volume": 103090.69, "close_time": 1760482799999, "quote_volume": 294516.43995, "trades": 1732, "taker_buy_base": 45649.39, "taker_buy_quote": 130303.67139 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 2.851, "high": 2.871, "low": 2.848, "close": 2.851, "volume": 48012.99, "close_time": 1760486399999, "quote_volume": 137253.45141, "trades": 1091, "taker_buy_base": 19167.23, "taker_buy_quote": 54788.90035 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.851, "high": 2.855, "low": 2.827, "close": 2.849, "volume": 75575.32, "close_time": 1760489999999, "quote_volume": 214792.2385, "trades": 2090, "taker_buy_base": 33381.51, "taker_buy_quote": 94865.00254 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 2.848, "high": 2.852, "low": 2.815, "close": 2.839, "volume": 47233.73, "close_time": 1760493599999, "quote_volume": 133709.97701, "trades": 1636, "taker_buy_base": 22643.98, "taker_buy_quote": 64098.30086 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 2.839, "high": 2.877, "low": 2.833, "close": 2.843, "volume": 46179.79, "close_time": 1760497199999, "quote_volume": 131776.04064, "trades": 1613, "taker_buy_base": 18327.75, "taker_buy_quote": 52280.87931 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 2.844, "high": 2.85, "low": 2.802, "close": 2.819, "volume": 62213.22, "close_time": 1760500799999, "quote_volume": 175794.70717, "trades": 1797, "taker_buy_base": 30881.18, "taker_buy_quote": 87305.53887 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 2.82, "high": 2.857, "low": 2.807, "close": 2.854, "volume": 61638.15, "close_time": 1760504399999, "quote_volume": 174299.61206, "trades": 1429, "taker_buy_base": 31113.99, "taker_buy_quote": 87971.89917 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 2.855, "high": 2.872, "low": 2.841, "close": 2.845, "volume": 75942.02, "close_time": 1760507999999, "quote_volume": 216991.2976, "trades": 1815, "taker_buy_base": 32163.06, "taker_buy_quote": 91910.68776 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 2.845, "high": 2.864, "low": 2.815, "close": 2.861, "volume": 91751.99, "close_time": 1760511599999, "quote_volume": 260480.17458, "trades": 2206, "taker_buy_base": 49288.62, "taker_buy_quote": 139971.75814 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 2.861, "high": 2.875, "low": 2.844, "close": 2.873, "volume": 84829.96, "close_time": 1760515199999, "quote_volume": 242565.06231, "trades": 1646, "taker_buy_base": 37114.33, "taker_buy_quote": 106134.71594 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 2.872, "high": 2.921, "low": 2.808, "close": 2.839, "volume": 366741.99, "close_time": 1760518799999, "quote_volume": 1051387.10925, "trades": 5225, "taker_buy_base": 139560.87, "taker_buy_quote": 401471.27685 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 2.839, "high": 2.839, "low": 2.805, "close": 2.811, "volume": 201170.12, "close_time": 1760522399999, "quote_volume": 567480.8101, "trades": 3104, "taker_buy_base": 83307.41, "taker_buy_quote": 235185.10387 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 2.811, "high": 2.828, "low": 2.803, "close": 2.816, "volume": 103969.87, "close_time": 1760525999999, "quote_volume": 292342.53478, "trades": 2002, "taker_buy_base": 45792.57, "taker_buy_quote": 128753.08127 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 2.815, "high": 2.824, "low": 2.781, "close": 2.793, "volume": 85354.28, "close_time": 1760529599999, "quote_volume": 239106.74276, "trades": 2146, "taker_buy_base": 34377.01, "taker_buy_quote": 96321.9748 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 2.793, "high": 2.804, "low": 2.741, "close": 2.75, "volume": 173844.46, "close_time": 1760533199999, "quote_volume": 480614.14347, "trades": 3539, "taker_buy_base": 87433.06, "taker_buy_quote": 241831.61872 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 2.749, "high": 2.771, "low": 2.688, "close": 2.748, "volume": 223030.09, "close_time": 1760536799999, "quote_volume": 608344.23782, "trades": 6019, "taker_buy_base": 96606.79, "taker_buy_quote": 263693.64212 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 2.747, "high": 2.784, "low": 2.702, "close": 2.723, "volume": 155917.43, "close_time": 1760540399999, "quote_volume": 428859.05196, "trades": 4802, "taker_buy_base": 78789.47, "taker_buy_quote": 217091.75723 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 2.722, "high": 2.747, "low": 2.693, "close": 2.709, "volume": 176401.97, "close_time": 1760543999999, "quote_volume": 478646.4532, "trades": 5504, "taker_buy_base": 88458.04, "taker_buy_quote": 240056.15697 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 2.709, "high": 2.718, "low": 2.685, "close": 2.697, "volume": 165416.48, "close_time": 1760547599999, "quote_volume": 446956.04968, "trades": 4478, "taker_buy_base": 73009.13, "taker_buy_quote": 197266.49467 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 2.698, "high": 2.708, "low": 2.665, "close": 2.706, "volume": 173743.33, "close_time": 1760551199999, "quote_volume": 466793.65003, "trades": 4653, "taker_buy_base": 64586.64, "taker_buy_quote": 173478.2618 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 2.707, "high": 2.716, "low": 2.687, "close": 2.711, "volume": 107851.11, "close_time": 1760554799999, "quote_volume": 291084.07699, "trades": 2423, "taker_buy_base": 58383.91, "taker_buy_quote": 157559.50066 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 2.71, "high": 2.717, "low": 2.678, "close": 2.689, "volume": 119267.45, "close_time": 1760558399999, "quote_volume": 322432.17007, "trades": 2157, "taker_buy_base": 67388.87, "taker_buy_quote": 182237.43027 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 2.69, "high": 2.705, "low": 2.63, "close": 2.661, "volume": 287081.63, "close_time": 1760561999999, "quote_volume": 764480.00024, "trades": 4690, "taker_buy_base": 162919.65, "taker_buy_quote": 433390.06708 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 2.661, "high": 2.685, "low": 2.634, "close": 2.649, "volume": 157746.67, "close_time": 1760565599999, "quote_volume": 419548.81887, "trades": 2660, "taker_buy_base": 62360.81, "taker_buy_quote": 165806.79617 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 2.65, "high": 2.679, "low": 2.649, "close": 2.659, "volume": 97553.82, "close_time": 1760569199999, "quote_volume": 260069.85919, "trades": 1907, "taker_buy_base": 43584.57, "taker_buy_quote": 116129.51498 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 2.658, "high": 2.685, "low": 2.658, "close": 2.679, "volume": 98363.06, "close_time": 1760572799999, "quote_volume": 262701.26285, "trades": 2017, "taker_buy_base": 40211.0, "taker_buy_quote": 107408.34651 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.679, "high": 2.697, "low": 2.669, "close": 2.675, "volume": 54291.48, "close_time": 1760576399999, "quote_volume": 145712.41085, "trades": 2214, "taker_buy_base": 33754.87, "taker_buy_quote": 90631.65329 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 2.674, "high": 2.73, "low": 2.674, "close": 2.726, "volume": 109270.04, "close_time": 1760579999999, "quote_volume": 295529.13479, "trades": 2544, "taker_buy_base": 64721.82, "taker_buy_quote": 175130.94845 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 2.727, "high": 2.741, "low": 2.707, "close": 2.736, "volume": 123788.59, "close_time": 1760583599999, "quote_volume": 337489.45947, "trades": 2280, "taker_buy_base": 59650.39, "taker_buy_quote": 162614.62951 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 2.736, "high": 2.743, "low": 2.715, "close": 2.718, "volume": 72499.89, "close_time": 1760587199999, "quote_volume": 197884.74763, "trades": 1651, "taker_buy_base": 36025.41, "taker_buy_quote": 98346.8635 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 2.718, "high": 2.745, "low": 2.713, "close": 2.723, "volume": 60693.62, "close_time": 1760590799999, "quote_volume": 165933.9572, "trades": 1656, "taker_buy_base": 31575.53, "taker_buy_quote": 86312.88684 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 2.723, "high": 2.738, "low": 2.697, "close": 2.715, "volume": 76754.8, "close_time": 1760594399999, "quote_volume": 208483.71396, "trades": 2132, "taker_buy_base": 36844.8, "taker_buy_quote": 100060.9767 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 2.715, "high": 2.752, "low": 2.713, "close": 2.747, "volume": 60736.0, "close_time": 1760597999999, "quote_volume": 166155.10124, "trades": 1988, "taker_buy_base": 30443.79, "taker_buy_quote": 83298.88593 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 2.748, "high": 2.751, "low": 2.716, "close": 2.722, "volume": 100186.99, "close_time": 1760601599999, "quote_volume": 273365.18675, "trades": 1996, "taker_buy_base": 39126.08, "taker_buy_quote": 106744.53608 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 2.723, "high": 2.734, "low": 2.704, "close": 2.708, "volume": 61830.18, "close_time": 1760605199999, "quote_volume": 168041.98629, "trades": 1434, "taker_buy_base": 29013.61, "taker_buy_quote": 78853.15104 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 2.707, "high": 2.742, "low": 2.607, "close": 2.719, "volume": 586143.65, "close_time": 1760608799999, "quote_volume": 1557308.32218, "trades": 9375, "taker_buy_base": 340669.04, "taker_buy_quote": 902529.68676 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 2.718, "high": 2.761, "low": 2.715, "close": 2.737, "volume": 134146.67, "close_time": 1760612399999, "quote_volume": 367324.00108, "trades": 3524, "taker_buy_base": 66063.07, "taker_buy_quote": 180937.64776 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 2.737, "high": 2.755, "low": 2.714, "close": 2.737, "volume": 83856.42, "close_time": 1760615999999, "quote_volume": 229383.57793, "trades": 2154, "taker_buy_base": 37124.59, "taker_buy_quote": 101534.01284 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 2.737, "high": 2.762, "low": 2.732, "close": 2.735, "volume": 144975.68, "close_time": 1760619599999, "quote_volume": 397851.06748, "trades": 3568, "taker_buy_base": 59675.11, "taker_buy_quote": 163773.2265 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 2.734, "high": 2.744, "low": 2.698, "close": 2.709, "volume": 129461.06, "close_time": 1760623199999, "quote_volume": 352387.08109, "trades": 4970, "taker_buy_base": 51016.54, "taker_buy_quote": 138881.89098 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 2.71, "high": 2.725, "low": 2.658, "close": 2.671, "volume": 295695.87, "close_time": 1760626799999, "quote_volume": 795487.03525, "trades": 9517, "taker_buy_base": 147772.54, "taker_buy_quote": 398053.86313 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 2.67, "high": 2.682, "low": 2.563, "close": 2.578, "volume": 425226.8, "close_time": 1760630399999, "quote_volume": 1110876.86476, "trades": 13162, "taker_buy_base": 165499.47, "taker_buy_quote": 432725.44323 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.578, "high": 2.647, "low": 2.54, "close": 2.646, "volume": 382499.1, "close_time": 1760633999999, "quote_volume": 983760.26858, "trades": 10620, "taker_buy_base": 207013.45, "taker_buy_quote": 532379.66871 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 2.646, "high": 2.648, "low": 2.592, "close": 2.599, "volume": 148096.59, "close_time": 1760637599999, "quote_volume": 387873.67566, "trades": 5181, "taker_buy_base": 73758.96, "taker_buy_quote": 193256.343 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 2.599, "high": 2.604, "low": 2.559, "close": 2.594, "volume": 141926.91, "close_time": 1760641199999, "quote_volume": 366179.76469, "trades": 4912, "taker_buy_base": 72804.41, "taker_buy_quote": 187796.07661 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 2.594, "high": 2.598, "low": 2.518, "close": 2.547, "volume": 191959.63, "close_time": 1760644799999, "quote_volume": 490008.43464, "trades": 5855, "taker_buy_base": 92624.47, "taker_buy_quote": 236599.23929 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.547, "high": 2.562, "low": 2.5, "close": 2.515, "volume": 173431.19, "close_time": 1760648399999, "quote_volume": 437144.38227, "trades": 4967, "taker_buy_base": 74432.75, "taker_buy_quote": 187600.26218 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 2.515, "high": 2.552, "low": 2.504, "close": 2.549, "volume": 114262.95, "close_time": 1760651999999, "quote_volume": 288815.79334, "trades": 2560, "taker_buy_base": 61253.55, "taker_buy_quote": 154805.20214 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 2.549, "high": 2.555, "low": 2.506, "close": 2.507, "volume": 66545.72, "close_time": 1760655599999, "quote_volume": 168334.95292, "trades": 2134, "taker_buy_base": 28986.53, "taker_buy_quote": 73441.9179 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 2.506, "high": 2.536, "low": 2.501, "close": 2.525, "volume": 91624.21, "close_time": 1760659199999, "quote_volume": 230931.98237, "trades": 1999, "taker_buy_base": 50790.91, "taker_buy_quote": 128028.76786 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.525, "high": 2.547, "low": 2.519, "close": 2.54, "volume": 85102.04, "close_time": 1760662799999, "quote_volume": 215595.21716, "trades": 2325, "taker_buy_base": 39403.8, "taker_buy_quote": 99829.29423 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 2.541, "high": 2.567, "low": 2.534, "close": 2.547, "volume": 82471.63, "close_time": 1760666399999, "quote_volume": 210303.0268, "trades": 2212, "taker_buy_base": 46273.71, "taker_buy_quote": 118038.08498 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 2.548, "high": 2.554, "low": 2.52, "close": 2.544, "volume": 62165.11, "close_time": 1760669999999, "quote_volume": 157731.00038, "trades": 1781, "taker_buy_base": 34914.04, "taker_buy_quote": 88577.52715 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 2.545, "high": 2.561, "low": 2.543, "close": 2.556, "volume": 85675.75, "close_time": 1760673599999, "quote_volume": 218621.96529, "trades": 1684, "taker_buy_base": 28781.18, "taker_buy_quote": 73436.0521 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.557, "high": 2.56, "low": 2.541, "close": 2.551, "volume": 43935.44, "close_time": 1760677199999, "quote_volume": 112071.40399, "trades": 1969, "taker_buy_base": 16129.74, "taker_buy_quote": 41147.05326 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 2.551, "high": 2.56, "low": 2.526, "close": 2.53, "volume": 84079.57, "close_time": 1760680799999, "quote_volume": 213637.71823, "trades": 2881, "taker_buy_base": 38472.47, "taker_buy_quote": 97769.51438 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 2.531, "high": 2.545, "low": 2.419, "close": 2.439, "volume": 460936.17, "close_time": 1760684399999, "quote_volume": 1135417.04636, "trades": 8572, "taker_buy_base": 201380.51, "taker_buy_quote": 496675.83357 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 2.44, "high": 2.445, "low": 2.333, "close": 2.346, "volume": 719164.46, "close_time": 1760687999999, "quote_volume": 1717247.22397, "trades": 10443, "taker_buy_base": 320836.61, "taker_buy_quote": 767000.30744 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.347, "high": 2.361, "low": 2.296, "close": 2.331, "volume": 606573.5, "close_time": 1760691599999, "quote_volume": 1411677.62873, "trades": 10465, "taker_buy_base": 272340.65, "taker_buy_quote": 633957.87149 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 2.331, "high": 2.417, "low": 2.322, "close": 2.369, "volume": 503720.62, "close_time": 1760695199999, "quote_volume": 1186945.99059, "trades": 7172, "taker_buy_base": 214504.12, "taker_buy_quote": 505283.4941 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 2.367, "high": 2.383, "low": 2.311, "close": 2.356, "volume": 423145.26, "close_time": 1760698799999, "quote_volume": 990941.86842, "trades": 7191, "taker_buy_base": 245408.32, "taker_buy_quote": 574949.12064 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 2.357, "high": 2.442, "low": 2.349, "close": 2.416, "volume": 478442.41, "close_time": 1760702399999, "quote_volume": 1151502.01092, "trades": 7516, "taker_buy_base": 278944.79, "taker_buy_quote": 671595.7759 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 2.416, "high": 2.458, "low": 2.413, "close": 2.415, "volume": 231012.98, "close_time": 1760705999999, "quote_volume": 562396.5792, "trades": 4669, "taker_buy_base": 114153.45, "taker_buy_quote": 277662.92057 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 2.415, "high": 2.443, "low": 2.387, "close": 2.424, "volume": 270537.8, "close_time": 1760709599999, "quote_volume": 654053.2567, "trades": 5874, "taker_buy_base": 138741.53, "taker_buy_quote": 335269.19559 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 2.424, "high": 2.428, "low": 2.356, "close": 2.391, "volume": 315025.51, "close_time": 1760713199999, "quote_volume": 755271.96344, "trades": 5791, "taker_buy_base": 143436.95, "taker_buy_quote": 343406.80587 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 2.391, "high": 2.45, "low": 2.388, "close": 2.449, "volume": 186808.23, "close_time": 1760716799999, "quote_volume": 450657.81786, "trades": 4963, "taker_buy_base": 99402.17, "taker_buy_quote": 239962.16837 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 2.449, "high": 2.49, "low": 2.419, "close": 2.429, "volume": 285766.34, "close_time": 1760720399999, "quote_volume": 701492.14653, "trades": 5339, "taker_buy_base": 143795.26, "taker_buy_quote": 353199.71172 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 2.428, "high": 2.455, "low": 2.42, "close": 2.445, "volume": 111201.5, "close_time": 1760723999999, "quote_volume": 270907.28281, "trades": 3585, "taker_buy_base": 65851.68, "taker_buy_quote": 160506.56027 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 2.445, "high": 2.472, "low": 2.439, "close": 2.443, "volume": 115794.46, "close_time": 1760727599999, "quote_volume": 284194.96343, "trades": 2692, "taker_buy_base": 62871.65, "taker_buy_quote": 154309.66089 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 2.444, "high": 2.455, "low": 2.419, "close": 2.439, "volume": 89765.89, "close_time": 1760731199999, "quote_volume": 218805.72377, "trades": 2377, "taker_buy_base": 44342.94, "taker_buy_quote": 108081.52673 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 2.439, "high": 2.472, "low": 2.432, "close": 2.466, "volume": 70160.0, "close_time": 1760734799999, "quote_volume": 172504.59559, "trades": 1850, "taker_buy_base": 37803.22, "taker_buy_quote": 92932.57125 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 2.465, "high": 2.493, "low": 2.464, "close": 2.485, "volume": 134867.53, "close_time": 1760738399999, "quote_volume": 334916.50356, "trades": 1785, "taker_buy_base": 65498.86, "taker_buy_quote": 162696.10099 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 2.485, "high": 2.49, "low": 2.459, "close": 2.469, "volume": 92998.17, "close_time": 1760741999999, "quote_volume": 230105.29002, "trades": 1372, "taker_buy_base": 42793.3, "taker_buy_quote": 105893.66379 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 2.468, "high": 2.472, "low": 2.446, "close": 2.452, "volume": 90385.36, "close_time": 1760745599999, "quote_volume": 221962.23758, "trades": 1396, "taker_buy_base": 33038.73, "taker_buy_quote": 81149.67083 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.452, "high": 2.469, "low": 2.45, "close": 2.46, "volume": 72189.25, "close_time": 1760749199999, "quote_volume": 177381.53899, "trades": 1367, "taker_buy_base": 26500.6, "taker_buy_quote": 65115.71239 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 2.461, "high": 2.494, "low": 2.461, "close": 2.49, "volume": 73738.24, "close_time": 1760752799999, "quote_volume": 182724.48845, "trades": 1443, "taker_buy_base": 32285.11, "taker_buy_quote": 79941.83548 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 2.491, "high": 2.502, "low": 2.464, "close": 2.47, "volume": 77053.65, "close_time": 1760756399999, "quote_volume": 191494.94499, "trades": 1497, "taker_buy_base": 32973.1, "taker_buy_quote": 81915.92234 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 2.47, "high": 2.5, "low": 2.47, "close": 2.492, "volume": 49586.67, "close_time": 1760759999999, "quote_volume": 123325.25916, "trades": 1157, "taker_buy_base": 23723.65, "taker_buy_quote": 58962.87007 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 2.491, "high": 2.491, "low": 2.472, "close": 2.473, "volume": 67431.89, "close_time": 1760763599999, "quote_volume": 167184.6208, "trades": 1148, "taker_buy_base": 31716.57, "taker_buy_quote": 78618.65339 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 2.474, "high": 2.49, "low": 2.463, "close": 2.482, "volume": 68731.51, "close_time": 1760767199999, "quote_volume": 170357.09308, "trades": 1230, "taker_buy_base": 31046.74, "taker_buy_quote": 76931.57238 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 2.483, "high": 2.494, "low": 2.461, "close": 2.475, "volume": 52006.35, "close_time": 1760770799999, "quote_volume": 128703.05331, "trades": 1365, "taker_buy_base": 26816.85, "taker_buy_quote": 66353.23985 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 2.475, "high": 2.518, "low": 2.464, "close": 2.471, "volume": 168437.33, "close_time": 1760774399999, "quote_volume": 419352.32578, "trades": 3340, "taker_buy_base": 86147.08, "taker_buy_quote": 214720.2256 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 2.471, "high": 2.49, "low": 2.468, "close": 2.47, "volume": 56084.72, "close_time": 1760777999999, "quote_volume": 138991.06459, "trades": 1686, "taker_buy_base": 29888.4, "taker_buy_quote": 74103.03288 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 2.469, "high": 2.495, "low": 2.465, "close": 2.49, "volume": 73257.89, "close_time": 1760781599999, "quote_volume": 181903.65278, "trades": 1579, "taker_buy_base": 33832.93, "taker_buy_quote": 83933.05762 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 2.49, "high": 2.502, "low": 2.48, "close": 2.493, "volume": 77453.18, "close_time": 1760785199999, "quote_volume": 192923.06654, "trades": 1468, "taker_buy_base": 44150.55, "taker_buy_quote": 109991.81554 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 2.493, "high": 2.509, "low": 2.485, "close": 2.505, "volume": 114227.07, "close_time": 1760788799999, "quote_volume": 285199.56302, "trades": 1579, "taker_buy_base": 65264.2, "taker_buy_quote": 163069.10288 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 2.505, "high": 2.52, "low": 2.495, "close": 2.496, "volume": 79176.75, "close_time": 1760792399999, "quote_volume": 198442.5026, "trades": 1828, "taker_buy_base": 41297.34, "taker_buy_quote": 103498.57938 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 2.496, "high": 2.497, "low": 2.456, "close": 2.459, "volume": 79779.95, "close_time": 1760795999999, "quote_volume": 196994.66425, "trades": 1968, "taker_buy_base": 29642.1, "taker_buy_quote": 73239.54854 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 2.459, "high": 2.479, "low": 2.44, "close": 2.468, "volume": 110445.13, "close_time": 1760799599999, "quote_volume": 271398.91427, "trades": 1730, "taker_buy_base": 30158.21, "taker_buy_quote": 74030.22237 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 2.468, "high": 2.476, "low": 2.448, "close": 2.458, "volume": 58255.84, "close_time": 1760803199999, "quote_volume": 143567.36184, "trades": 1103, "taker_buy_base": 18377.44, "taker_buy_quote": 45229.57851 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 2.458, "high": 2.464, "low": 2.424, "close": 2.445, "volume": 130169.86, "close_time": 1760806799999, "quote_volume": 317136.6015, "trades": 2006, "taker_buy_base": 63850.67, "taker_buy_quote": 155633.50942 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 2.444, "high": 2.475, "low": 2.433, "close": 2.472, "volume": 66706.9, "close_time": 1760810399999, "quote_volume": 163616.74296, "trades": 1438, "taker_buy_base": 41316.98, "taker_buy_quote": 101369.46035 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 2.472, "high": 2.479, "low": 2.459, "close": 2.467, "volume": 46423.15, "close_time": 1760813999999, "quote_volume": 114559.95445, "trades": 980, "taker_buy_base": 15698.5, "taker_buy_quote": 38747.27299 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 2.467, "high": 2.482, "low": 2.459, "close": 2.481, "volume": 58874.06, "close_time": 1760817599999, "quote_volume": 145480.53018, "trades": 1280, "taker_buy_base": 36176.53, "taker_buy_quote": 89413.14073 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 2.482, "high": 2.501, "low": 2.479, "close": 2.483, "volume": 52168.72, "close_time": 1760821199999, "quote_volume": 129907.48389, "trades": 1103, "taker_buy_base": 26927.24, "taker_buy_quote": 67053.99507 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 2.483, "high": 2.49, "low": 2.467, "close": 2.489, "volume": 61864.56, "close_time": 1760824799999, "quote_volume": 153258.18095, "trades": 1019, "taker_buy_base": 24514.79, "taker_buy_quote": 60750.17127 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 2.489, "high": 2.496, "low": 2.476, "close": 2.483, "volume": 36975.07, "close_time": 1760828399999, "quote_volume": 92061.80995, "trades": 755, "taker_buy_base": 20769.98, "taker_buy_quote": 51726.98423 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 2.482, "high": 2.483, "low": 2.474, "close": 2.479, "volume": 39419.59, "close_time": 1760831999999, "quote_volume": 97702.01033, "trades": 618, "taker_buy_base": 14489.72, "taker_buy_quote": 35912.86602 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.479, "high": 2.483, "low": 2.452, "close": 2.463, "volume": 29403.13, "close_time": 1760835599999, "quote_volume": 72584.04427, "trades": 1111, "taker_buy_base": 13516.06, "taker_buy_quote": 33380.15204 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 2.462, "high": 2.471, "low": 2.452, "close": 2.466, "volume": 41326.1, "close_time": 1760839199999, "quote_volume": 101747.00376, "trades": 755, "taker_buy_base": 19808.1, "taker_buy_quote": 48773.63138 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 2.467, "high": 2.474, "low": 2.453, "close": 2.458, "volume": 28778.55, "close_time": 1760842799999, "quote_volume": 70870.04043, "trades": 766, "taker_buy_base": 13712.13, "taker_buy_quote": 33756.87286 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 2.457, "high": 2.494, "low": 2.45, "close": 2.488, "volume": 61253.56, "close_time": 1760846399999, "quote_volume": 151635.79995, "trades": 1224, "taker_buy_base": 38113.94, "taker_buy_quote": 94337.49003 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 2.488, "high": 2.492, "low": 2.472, "close": 2.473, "volume": 55817.0, "close_time": 1760849999999, "quote_volume": 138398.90441, "trades": 868, "taker_buy_base": 27077.05, "taker_buy_quote": 67168.97605 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 2.474, "high": 2.487, "low": 2.456, "close": 2.463, "volume": 137763.16, "close_time": 1760853599999, "quote_volume": 340159.55326, "trades": 1165, "taker_buy_base": 78549.55, "taker_buy_quote": 193938.75517 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 2.463, "high": 2.468, "low": 2.445, "close": 2.453, "volume": 37472.3, "close_time": 1760857199999, "quote_volume": 92009.9309, "trades": 820, "taker_buy_base": 16534.06, "taker_buy_quote": 40589.87878 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 2.452, "high": 2.466, "low": 2.447, "close": 2.461, "volume": 32679.16, "close_time": 1760860799999, "quote_volume": 80292.83181, "trades": 835, "taker_buy_base": 16160.44, "taker_buy_quote": 39708.00824 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 2.461, "high": 2.491, "low": 2.436, "close": 2.441, "volume": 196707.81, "close_time": 1760864399999, "quote_volume": 484685.58024, "trades": 3693, "taker_buy_base": 94018.59, "taker_buy_quote": 231632.3288 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 2.441, "high": 2.508, "low": 2.424, "close": 2.485, "volume": 247187.73, "close_time": 1760867999999, "quote_volume": 609736.67218, "trades": 3688, "taker_buy_base": 123871.01, "taker_buy_quote": 306018.76721 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 2.485, "high": 2.538, "low": 2.471, "close": 2.528, "volume": 193915.35, "close_time": 1760871599999, "quote_volume": 487036.36175, "trades": 3770, "taker_buy_base": 90111.95, "taker_buy_quote": 226030.33875 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 2.527, "high": 2.55, "low": 2.514, "close": 2.521, "volume": 147566.49, "close_time": 1760875199999, "quote_volume": 374013.6551, "trades": 2824, "taker_buy_base": 88633.99, "taker_buy_quote": 224581.63777 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 2.521, "high": 2.53, "low": 2.504, "close": 2.521, "volume": 90726.61, "close_time": 1760878799999, "quote_volume": 228412.01422, "trades": 1876, "taker_buy_base": 42285.17, "taker_buy_quote": 106448.96908 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 2.521, "high": 2.579, "low": 2.512, "close": 2.569, "volume": 122164.94, "close_time": 1760882399999, "quote_volume": 310337.07187, "trades": 2863, "taker_buy_base": 66039.31, "taker_buy_quote": 167696.97031 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 2.57, "high": 2.586, "low": 2.547, "close": 2.582, "volume": 145686.07, "close_time": 1760885999999, "quote_volume": 373999.90325, "trades": 3007, "taker_buy_base": 68595.22, "taker_buy_quote": 176104.26422 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 2.582, "high": 2.584, "low": 2.566, "close": 2.573, "volume": 84678.94, "close_time": 1760889599999, "quote_volume": 217999.63907, "trades": 2008, "taker_buy_base": 40400.29, "taker_buy_quote": 104026.67895 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 2.574, "high": 2.577, "low": 2.547, "close": 2.565, "volume": 105201.38, "close_time": 1760893199999, "quote_volume": 269414.74946, "trades": 1970, "taker_buy_base": 46243.95, "taker_buy_quote": 118419.40085 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 2.565, "high": 2.59, "low": 2.554, "close": 2.556, "volume": 174110.74, "close_time": 1760896799999, "quote_volume": 448449.0853, "trades": 2707, "taker_buy_base": 91832.67, "taker_buy_quote": 236458.50831 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 2.557, "high": 2.571, "low": 2.552, "close": 2.566, "volume": 83906.31, "close_time": 1760900399999, "quote_volume": 214838.44865, "trades": 1319, "taker_buy_base": 43538.3, "taker_buy_quote": 111441.02556 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 2.566, "high": 2.567, "low": 2.551, "close": 2.562, "volume": 102004.14, "close_time": 1760903999999, "quote_volume": 261173.81264, "trades": 1212, "taker_buy_base": 55781.65, "taker_buy_quote": 142877.51057 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 2.562, "high": 2.569, "low": 2.554, "close": 2.567, "volume": 31873.96, "close_time": 1760907599999, "quote_volume": 81638.57532, "trades": 885, "taker_buy_base": 16620.36, "taker_buy_quote": 42561.84502 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 2.567, "high": 2.569, "low": 2.541, "close": 2.555, "volume": 70540.62, "close_time": 1760911199999, "quote_volume": 179926.02556, "trades": 878, "taker_buy_base": 33595.24, "taker_buy_quote": 85693.07231 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 2.556, "high": 2.569, "low": 2.551, "close": 2.562, "volume": 87287.47, "close_time": 1760914799999, "quote_volume": 223617.11557, "trades": 1491, "taker_buy_base": 37921.38, "taker_buy_quote": 97148.29435 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 2.561, "high": 2.561, "low": 2.526, "close": 2.534, "volume": 95634.85, "close_time": 1760918399999, "quote_volume": 242688.22142, "trades": 1348, "taker_buy_base": 46285.51, "taker_buy_quote": 117285.57756 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.533, "high": 2.534, "low": 2.468, "close": 2.498, "volume": 186457.37, "close_time": 1760921999999, "quote_volume": 466363.9037, "trades": 3411, "taker_buy_base": 95101.42, "taker_buy_quote": 237725.91044 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 2.498, "high": 2.505, "low": 2.48, "close": 2.487, "volume": 58700.57, "close_time": 1760925599999, "quote_volume": 146191.34009, "trades": 2186, "taker_buy_base": 31696.65, "taker_buy_quote": 78933.69359 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 2.486, "high": 2.515, "low": 2.47, "close": 2.505, "volume": 74768.52, "close_time": 1760929199999, "quote_volume": 186421.10516, "trades": 1901, "taker_buy_base": 34249.91, "taker_buy_quote": 85362.46431 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 2.505, "high": 2.589, "low": 2.499, "close": 2.581, "volume": 105014.91, "close_time": 1760932799999, "quote_volume": 267705.72051, "trades": 2779, "taker_buy_base": 46959.44, "taker_buy_quote": 119761.67811 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.582, "high": 2.592, "low": 2.571, "close": 2.586, "volume": 74836.24, "close_time": 1760936399999, "quote_volume": 192983.91, "trades": 2492, "taker_buy_base": 47407.59, "taker_buy_quote": 122249.70003 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 2.586, "high": 2.617, "low": 2.572, "close": 2.613, "volume": 137442.94, "close_time": 1760939999999, "quote_volume": 357314.00171, "trades": 2650, "taker_buy_base": 74890.25, "taker_buy_quote": 194649.25059 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 2.613, "high": 2.652, "low": 2.605, "close": 2.644, "volume": 106238.63, "close_time": 1760943599999, "quote_volume": 279358.52935, "trades": 2782, "taker_buy_base": 54167.55, "taker_buy_quote": 142300.5741 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 2.643, "high": 2.644, "low": 2.609, "close": 2.622, "volume": 122579.22, "close_time": 1760947199999, "quote_volume": 322034.53765, "trades": 1919, "taker_buy_base": 52674.69, "taker_buy_quote": 138389.04648 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 2.623, "high": 2.641, "low": 2.596, "close": 2.626, "volume": 76730.49, "close_time": 1760950799999, "quote_volume": 200745.41264, "trades": 1880, "taker_buy_base": 33623.03, "taker_buy_quote": 88049.90957 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 2.625, "high": 2.636, "low": 2.619, "close": 2.634, "volume": 75694.91, "close_time": 1760954399999, "quote_volume": 198999.02903, "trades": 1869, "taker_buy_base": 51683.74, "taker_buy_quote": 135945.76155 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 2.634, "high": 2.65, "low": 2.606, "close": 2.613, "volume": 101531.78, "close_time": 1760957999999, "quote_volume": 267202.44909, "trades": 2454, "taker_buy_base": 42557.43, "taker_buy_quote": 111944.70212 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 2.613, "high": 2.615, "low": 2.589, "close": 2.615, "volume": 127268.09, "close_time": 1760961599999, "quote_volume": 331213.77235, "trades": 2201, "taker_buy_base": 64885.75, "taker_buy_quote": 168903.93355 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 2.614, "high": 2.633, "low": 2.61, "close": 2.618, "volume": 64784.37, "close_time": 1760965199999, "quote_volume": 169724.62804, "trades": 1787, "taker_buy_base": 29420.19, "taker_buy_quote": 77105.8011 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 2.618, "high": 2.637, "low": 2.605, "close": 2.632, "volume": 77993.8, "close_time": 1760968799999, "quote_volume": 204284.10296, "trades": 2388, "taker_buy_base": 45102.16, "taker_buy_quote": 118126.93694 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 2.633, "high": 2.643, "low": 2.613, "close": 2.631, "volume": 94440.32, "close_time": 1760972399999, "quote_volume": 248378.3658, "trades": 2165, "taker_buy_base": 42438.77, "taker_buy_quote": 111676.69784 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 2.632, "high": 2.641, "low": 2.603, "close": 2.604, "volume": 109580.25, "close_time": 1760975999999, "quote_volume": 287444.69021, "trades": 2325, "taker_buy_base": 37961.03, "taker_buy_quote": 99614.59669 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 2.604, "high": 2.604, "low": 2.551, "close": 2.572, "volume": 214344.77, "close_time": 1760979599999, "quote_volume": 552393.23111, "trades": 4977, "taker_buy_base": 114495.43, "taker_buy_quote": 295013.16787 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 2.572, "high": 2.589, "low": 2.549, "close": 2.567, "volume": 63530.28, "close_time": 1760983199999, "quote_volume": 163178.40746, "trades": 1867, "taker_buy_base": 29483.78, "taker_buy_quote": 75720.54328 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 2.566, "high": 2.579, "low": 2.556, "close": 2.575, "volume": 60988.43, "close_time": 1760986799999, "quote_volume": 156628.85343, "trades": 1390, "taker_buy_base": 29037.53, "taker_buy_quote": 74572.22311 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 2.575, "high": 2.602, "low": 2.564, "close": 2.593, "volume": 78266.49, "close_time": 1760990399999, "quote_volume": 201983.43632, "trades": 1746, "taker_buy_base": 34694.78, "taker_buy_quote": 89647.46038 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 2.592, "high": 2.597, "low": 2.579, "close": 2.592, "volume": 33621.69, "close_time": 1760993999999, "quote_volume": 86999.93532, "trades": 1124, "taker_buy_base": 16429.72, "taker_buy_quote": 42508.8363 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 2.592, "high": 2.606, "low": 2.57, "close": 2.573, "volume": 56475.17, "close_time": 1760997599999, "quote_volume": 146189.69515, "trades": 984, "taker_buy_base": 23482.69, "taker_buy_quote": 60806.96985 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 2.574, "high": 2.585, "low": 2.566, "close": 2.577, "volume": 44586.75, "close_time": 1761001199999, "quote_volume": 114866.41225, "trades": 967, "taker_buy_base": 20932.46, "taker_buy_quote": 53922.25327 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 2.576, "high": 2.579, "low": 2.562, "close": 2.563, "volume": 49140.58, "close_time": 1761004799999, "quote_volume": 126272.47362, "trades": 1007, "taker_buy_base": 25053.85, "taker_buy_quote": 64377.51295 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.563, "high": 2.566, "low": 2.552, "close": 2.555, "volume": 28735.23, "close_time": 1761008399999, "quote_volume": 73537.92194, "trades": 898, "taker_buy_base": 12548.95, "taker_buy_quote": 32127.25081 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 2.554, "high": 2.556, "low": 2.519, "close": 2.528, "volume": 77003.74, "close_time": 1761011999999, "quote_volume": 195163.506, "trades": 1555, "taker_buy_base": 35933.94, "taker_buy_quote": 91106.28717 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 2.528, "high": 2.53, "low": 2.504, "close": 2.509, "volume": 63229.36, "close_time": 1761015599999, "quote_volume": 158988.10621, "trades": 1530, "taker_buy_base": 25784.63, "taker_buy_quote": 64856.62096 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 2.51, "high": 2.516, "low": 2.494, "close": 2.499, "volume": 71507.02, "close_time": 1761019199999, "quote_volume": 179263.32182, "trades": 1252, "taker_buy_base": 30685.08, "taker_buy_quote": 76916.5497 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 2.498, "high": 2.503, "low": 2.444, "close": 2.446, "volume": 150490.91, "close_time": 1761022799999, "quote_volume": 371189.3192, "trades": 3362, "taker_buy_base": 51167.79, "taker_buy_quote": 126346.1319 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 2.446, "high": 2.462, "low": 2.436, "close": 2.447, "volume": 89446.34, "close_time": 1761026399999, "quote_volume": 219023.71073, "trades": 2179, "taker_buy_base": 46997.56, "taker_buy_quote": 115125.56216 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 2.447, "high": 2.468, "low": 2.441, "close": 2.455, "volume": 137242.2, "close_time": 1761029999999, "quote_volume": 336870.09651, "trades": 1933, "taker_buy_base": 46981.86, "taker_buy_quote": 115392.01216 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 2.454, "high": 2.488, "low": 2.444, "close": 2.485, "volume": 64559.68, "close_time": 1761033599999, "quote_volume": 159333.19406, "trades": 1242, "taker_buy_base": 24898.68, "taker_buy_quote": 61526.74235 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.484, "high": 2.484, "low": 2.451, "close": 2.467, "volume": 61560.68, "close_time": 1761037199999, "quote_volume": 151893.13756, "trades": 1023, "taker_buy_base": 30383.02, "taker_buy_quote": 74963.4 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 2.467, "high": 2.475, "low": 2.461, "close": 2.462, "volume": 26811.21, "close_time": 1761040799999, "quote_volume": 66127.26725, "trades": 960, "taker_buy_base": 13630.08, "taker_buy_quote": 33623.83066 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 2.462, "high": 2.498, "low": 2.459, "close": 2.491, "volume": 69508.39, "close_time": 1761044399999, "quote_volume": 172494.22817, "trades": 1584, "taker_buy_base": 38254.99, "taker_buy_quote": 94898.76549 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 2.49, "high": 2.495, "low": 2.478, "close": 2.486, "volume": 59126.8, "close_time": 1761047999999, "quote_volume": 147012.58709, "trades": 1479, "taker_buy_base": 28525.04, "taker_buy_quote": 70948.29941 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 2.487, "high": 2.518, "low": 2.479, "close": 2.493, "volume": 81418.94, "close_time": 1761051599999, "quote_volume": 203740.62412, "trades": 2184, "taker_buy_base": 42482.95, "taker_buy_quote": 106330.59727 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 2.494, "high": 2.518, "low": 2.481, "close": 2.492, "volume": 126552.7, "close_time": 1761055199999, "quote_volume": 315686.30245, "trades": 2978, "taker_buy_base": 66454.03, "taker_buy_quote": 165839.36385 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 2.493, "high": 2.645, "low": 2.491, "close": 2.641, "volume": 317541.66, "close_time": 1761058799999, "quote_volume": 815762.79974, "trades": 6100, "taker_buy_base": 149280.89, "taker_buy_quote": 383281.97538 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 2.642, "high": 2.684, "low": 2.617, "close": 2.674, "volume": 350317.29, "close_time": 1761062399999, "quote_volume": 931656.98202, "trades": 6929, "taker_buy_base": 187004.33, "taker_buy_quote": 497810.47328 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 2.673, "high": 2.7, "low": 2.624, "close": 2.632, "volume": 262544.84, "close_time": 1761065999999, "quote_volume": 702550.15344, "trades": 5371, "taker_buy_base": 116273.54, "taker_buy_quote": 311271.1108 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 2.633, "high": 2.656, "low": 2.603, "close": 2.643, "volume": 182777.18, "close_time": 1761069599999, "quote_volume": 480286.03109, "trades": 5185, "taker_buy_base": 80501.56, "taker_buy_quote": 211587.31117 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 2.643, "high": 2.645, "low": 2.609, "close": 2.627, "volume": 94421.26, "close_time": 1761073199999, "quote_volume": 247750.92879, "trades": 2820, "taker_buy_base": 48873.82, "taker_buy_quote": 128283.65693 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 2.626, "high": 2.63, "low": 2.606, "close": 2.606, "volume": 47959.55, "close_time": 1761076799999, "quote_volume": 125556.11781, "trades": 1538, "taker_buy_base": 22643.97, "taker_buy_quote": 59267.10622 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 2.607, "high": 2.611, "low": 2.561, "close": 2.573, "volume": 111434.78, "close_time": 1761080399999, "quote_volume": 287471.83423, "trades": 3166, "taker_buy_base": 58715.47, "taker_buy_quote": 151489.09538 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 2.573, "high": 2.582, "low": 2.528, "close": 2.564, "volume": 138687.63, "close_time": 1761083999999, "quote_volume": 353963.82128, "trades": 2899, "taker_buy_base": 54708.7, "taker_buy_quote": 139559.93073 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 2.563, "high": 2.563, "low": 2.498, "close": 2.507, "volume": 203160.04, "close_time": 1761087599999, "quote_volume": 513011.91233, "trades": 4043, "taker_buy_base": 96066.58, "taker_buy_quote": 242455.38719 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 2.507, "high": 2.516, "low": 2.464, "close": 2.47, "volume": 102651.72, "close_time": 1761091199999, "quote_volume": 255044.48356, "trades": 3260, "taker_buy_base": 49255.28, "taker_buy_quote": 122450.22276 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.47, "high": 2.487, "low": 2.453, "close": 2.464, "volume": 130570.82, "close_time": 1761094799999, "quote_volume": 322566.66177, "trades": 2656, "taker_buy_base": 65650.72, "taker_buy_quote": 162286.33662 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 2.464, "high": 2.484, "low": 2.459, "close": 2.472, "volume": 80465.86, "close_time": 1761098399999, "quote_volume": 198818.36206, "trades": 1934, "taker_buy_base": 45112.74, "taker_buy_quote": 111469.47361 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 2.472, "high": 2.487, "low": 2.469, "close": 2.479, "volume": 48511.83, "close_time": 1761101999999, "quote_volume": 120270.34461, "trades": 1090, "taker_buy_base": 27102.64, "taker_buy_quote": 67198.76027 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 2.479, "high": 2.485, "low": 2.463, "close": 2.48, "volume": 107943.48, "close_time": 1761105599999, "quote_volume": 267133.5612, "trades": 1569, "taker_buy_base": 64615.59, "taker_buy_quote": 159899.63689 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 2.48, "high": 2.509, "low": 2.477, "close": 2.505, "volume": 84807.46, "close_time": 1761109199999, "quote_volume": 211480.85718, "trades": 1417, "taker_buy_base": 47832.76, "taker_buy_quote": 119217.91348 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 2.505, "high": 2.505, "low": 2.444, "close": 2.465, "volume": 101843.28, "close_time": 1761112799999, "quote_volume": 251566.79595, "trades": 2020, "taker_buy_base": 43248.3, "taker_buy_quote": 106906.50552 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 2.464, "high": 2.465, "low": 2.448, "close": 2.449, "volume": 76212.72, "close_time": 1761116399999, "quote_volume": 187239.87431, "trades": 1338, "taker_buy_base": 33966.79, "taker_buy_quote": 83440.13739 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 2.449, "high": 2.465, "low": 2.439, "close": 2.46, "volume": 80012.05, "close_time": 1761119999999, "quote_volume": 196069.98804, "trades": 1860, "taker_buy_base": 41863.45, "taker_buy_quote": 102605.92494 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 2.459, "high": 2.463, "low": 2.443, "close": 2.447, "volume": 85331.96, "close_time": 1761123599999, "quote_volume": 208984.24096, "trades": 1341, "taker_buy_base": 31703.62, "taker_buy_quote": 77659.32251 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 2.446, "high": 2.453, "low": 2.424, "close": 2.428, "volume": 79285.65, "close_time": 1761127199999, "quote_volume": 193060.40971, "trades": 1800, "taker_buy_base": 40976.02, "taker_buy_quote": 99802.21621 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 2.427, "high": 2.439, "low": 2.416, "close": 2.42, "volume": 79950.06, "close_time": 1761130799999, "quote_volume": 193919.33261, "trades": 1591, "taker_buy_base": 34362.69, "taker_buy_quote": 83353.63223 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 2.42, "high": 2.47, "low": 2.397, "close": 2.445, "volume": 189165.69, "close_time": 1761134399999, "quote_volume": 460456.1698, "trades": 4137, "taker_buy_base": 95135.3, "taker_buy_quote": 231483.6903 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 2.444, "high": 2.463, "low": 2.436, "close": 2.448, "volume": 58317.2, "close_time": 1761137999999, "quote_volume": 142998.6131, "trades": 1750, "taker_buy_base": 30131.24, "taker_buy_quote": 73909.0689 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 2.448, "high": 2.489, "low": 2.436, "close": 2.484, "volume": 147783.62, "close_time": 1761141599999, "quote_volume": 363142.28661, "trades": 3870, "taker_buy_base": 79586.79, "taker_buy_quote": 195557.08095 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 2.483, "high": 2.485, "low": 2.43, "close": 2.478, "volume": 223794.88, "close_time": 1761145199999, "quote_volume": 548587.83444, "trades": 5407, "taker_buy_base": 107705.04, "taker_buy_quote": 264072.81634 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 2.479, "high": 2.491, "low": 2.435, "close": 2.461, "volume": 118305.47, "close_time": 1761148799999, "quote_volume": 291370.6982, "trades": 4238, "taker_buy_base": 72996.71, "taker_buy_quote": 179827.23654 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 2.461, "high": 2.475, "low": 2.433, "close": 2.454, "volume": 193624.92, "close_time": 1761152399999, "quote_volume": 474918.66701, "trades": 5895, "taker_buy_base": 87939.77, "taker_buy_quote": 215727.50945 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 2.454, "high": 2.463, "low": 2.412, "close": 2.421, "volume": 116637.78, "close_time": 1761155999999, "quote_volume": 284586.78563, "trades": 2904, "taker_buy_base": 61429.47, "taker_buy_quote": 149904.11648 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 2.421, "high": 2.435, "low": 2.405, "close": 2.418, "volume": 73145.39, "close_time": 1761159599999, "quote_volume": 176903.45774, "trades": 2526, "taker_buy_base": 40193.42, "taker_buy_quote": 97234.78645 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 2.417, "high": 2.45, "low": 2.401, "close": 2.428, "volume": 140245.82, "close_time": 1761163199999, "quote_volume": 340696.85026, "trades": 3474, "taker_buy_base": 73848.41, "taker_buy_quote": 179484.98452 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 2.428, "high": 2.434, "low": 2.391, "close": 2.394, "volume": 132493.77, "close_time": 1761166799999, "quote_volume": 318946.34893, "trades": 2900, "taker_buy_base": 50633.79, "taker_buy_quote": 121962.19656 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 2.393, "high": 2.393, "low": 2.318, "close": 2.344, "volume": 450598.91, "close_time": 1761170399999, "quote_volume": 1058851.94812, "trades": 5810, "taker_buy_base": 173345.64, "taker_buy_quote": 406945.19155 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 2.343, "high": 2.353, "low": 2.325, "close": 2.337, "volume": 157725.47, "close_time": 1761173999999, "quote_volume": 368937.5985, "trades": 2696, "taker_buy_base": 56004.87, "taker_buy_quote": 131058.00719 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 2.337, "high": 2.392, "low": 2.336, "close": 2.384, "volume": 106609.57, "close_time": 1761177599999, "quote_volume": 253095.17172, "trades": 2061, "taker_buy_base": 60444.68, "taker_buy_quote": 143610.7232 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.385, "high": 2.39, "low": 2.372, "close": 2.385, "volume": 66895.64, "close_time": 1761181199999, "quote_volume": 159388.96778, "trades": 1531, "taker_buy_base": 31061.37, "taker_buy_quote": 74000.98951 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 2.385, "high": 2.404, "low": 2.381, "close": 2.383, "volume": 110587.83, "close_time": 1761184799999, "quote_volume": 264221.3535, "trades": 1981, "taker_buy_base": 51456.8, "taker_buy_quote": 122966.41579 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 2.383, "high": 2.392, "low": 2.374, "close": 2.381, "volume": 79165.97, "close_time": 1761188399999, "quote_volume": 188656.37003, "trades": 1062, "taker_buy_base": 40361.59, "taker_buy_quote": 96217.80733 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 2.38, "high": 2.391, "low": 2.372, "close": 2.38, "volume": 75439.76, "close_time": 1761191999999, "quote_volume": 179693.4566, "trades": 1231, "taker_buy_base": 36707.83, "taker_buy_quote": 87452.54168 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 2.379, "high": 2.402, "low": 2.372, "close": 2.388, "volume": 64643.27, "close_time": 1761195599999, "quote_volume": 154405.53717, "trades": 992, "taker_buy_base": 30624.91, "taker_buy_quote": 73070.60865 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 2.389, "high": 2.399, "low": 2.381, "close": 2.391, "volume": 82507.64, "close_time": 1761199199999, "quote_volume": 197002.68473, "trades": 1125, "taker_buy_base": 34232.31, "taker_buy_quote": 81729.79875 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 2.392, "high": 2.443, "low": 2.388, "close": 2.439, "volume": 174561.13, "close_time": 1761202799999, "quote_volume": 422920.86182, "trades": 2818, "taker_buy_base": 85577.78, "taker_buy_quote": 207300.3042 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 2.441, "high": 2.441, "low": 2.418, "close": 2.426, "volume": 70251.3, "close_time": 1761206399999, "quote_volume": 170586.27109, "trades": 1324, "taker_buy_base": 29961.62, "taker_buy_quote": 72759.50002 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 2.425, "high": 2.441, "low": 2.424, "close": 2.434, "volume": 102474.62, "close_time": 1761209999999, "quote_volume": 249189.1134, "trades": 1312, "taker_buy_base": 62984.42, "taker_buy_quote": 153138.93038 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 2.434, "high": 2.436, "low": 2.426, "close": 2.431, "volume": 65572.23, "close_time": 1761213599999, "quote_volume": 159433.6431, "trades": 1149, "taker_buy_base": 32887.03, "taker_buy_quote": 79964.30697 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 2.432, "high": 2.448, "low": 2.43, "close": 2.432, "volume": 74312.92, "close_time": 1761217199999, "quote_volume": 181247.19806, "trades": 1261, "taker_buy_base": 32674.65, "taker_buy_quote": 79720.11027 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 2.431, "high": 2.436, "low": 2.41, "close": 2.417, "volume": 54179.26, "close_time": 1761220799999, "quote_volume": 131321.63134, "trades": 1303, "taker_buy_base": 22825.58, "taker_buy_quote": 55315.17036 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 2.417, "high": 2.425, "low": 2.392, "close": 2.425, "volume": 97697.21, "close_time": 1761224399999, "quote_volume": 235479.48999, "trades": 2297, "taker_buy_base": 45032.11, "taker_buy_quote": 108602.19284 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 2.425, "high": 2.452, "low": 2.411, "close": 2.436, "volume": 111564.7, "close_time": 1761227999999, "quote_volume": 271695.55941, "trades": 2414, "taker_buy_base": 52626.48, "taker_buy_quote": 128273.8992 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 2.436, "high": 2.442, "low": 2.407, "close": 2.434, "volume": 121147.4, "close_time": 1761231599999, "quote_volume": 293716.01735, "trades": 2752, "taker_buy_base": 61521.29, "taker_buy_quote": 149200.41603 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 2.435, "high": 2.479, "low": 2.43, "close": 2.448, "volume": 354657.73, "close_time": 1761235199999, "quote_volume": 869951.96265, "trades": 4355, "taker_buy_base": 176655.7, "taker_buy_quote": 433732.83273 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 2.448, "high": 2.489, "low": 2.445, "close": 2.487, "volume": 98100.37, "close_time": 1761238799999, "quote_volume": 241880.46756, "trades": 1957, "taker_buy_base": 61493.87, "taker_buy_quote": 151726.29001 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 2.487, "high": 2.509, "low": 2.457, "close": 2.504, "volume": 150623.54, "close_time": 1761242399999, "quote_volume": 373778.72368, "trades": 2624, "taker_buy_base": 67252.5, "taker_buy_quote": 167053.48548 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 2.505, "high": 2.506, "low": 2.467, "close": 2.474, "volume": 97987.1, "close_time": 1761245999999, "quote_volume": 243450.61873, "trades": 1488, "taker_buy_base": 46374.91, "taker_buy_quote": 115237.58286 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 2.475, "high": 2.476, "low": 2.458, "close": 2.47, "volume": 48178.71, "close_time": 1761249599999, "quote_volume": 118834.17034, "trades": 1159, "taker_buy_base": 22067.74, "taker_buy_quote": 54407.60159 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 2.469, "high": 2.471, "low": 2.428, "close": 2.438, "volume": 85207.77, "close_time": 1761253199999, "quote_volume": 209080.28324, "trades": 1632, "taker_buy_base": 33693.64, "taker_buy_quote": 82712.43251 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 2.437, "high": 2.449, "low": 2.433, "close": 2.439, "volume": 54866.0, "close_time": 1761256799999, "quote_volume": 133941.80323, "trades": 993, "taker_buy_base": 29922.65, "taker_buy_quote": 73059.81383 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 2.439, "high": 2.461, "low": 2.438, "close": 2.453, "volume": 64757.7, "close_time": 1761260399999, "quote_volume": 158761.51106, "trades": 1087, "taker_buy_base": 28540.22, "taker_buy_quote": 69998.02377 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 2.452, "high": 2.462, "low": 2.443, "close": 2.46, "volume": 50831.31, "close_time": 1761263999999, "quote_volume": 124679.17539, "trades": 874, "taker_buy_base": 27838.04, "taker_buy_quote": 68271.96549 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.461, "high": 2.478, "low": 2.451, "close": 2.469, "volume": 47996.54, "close_time": 1761267599999, "quote_volume": 118208.26805, "trades": 1239, "taker_buy_base": 28288.61, "taker_buy_quote": 69668.34858 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 2.47, "high": 2.473, "low": 2.444, "close": 2.453, "volume": 32705.34, "close_time": 1761271199999, "quote_volume": 80252.25722, "trades": 707, "taker_buy_base": 12814.99, "taker_buy_quote": 31455.52798 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 2.453, "high": 2.453, "low": 2.438, "close": 2.446, "volume": 46922.85, "close_time": 1761274799999, "quote_volume": 114832.87226, "trades": 830, "taker_buy_base": 25435.76, "taker_buy_quote": 62247.57174 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 2.445, "high": 2.446, "low": 2.435, "close": 2.444, "volume": 38790.18, "close_time": 1761278399999, "quote_volume": 94701.45202, "trades": 666, "taker_buy_base": 19407.76, "taker_buy_quote": 47380.66939 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 2.443, "high": 2.5, "low": 2.437, "close": 2.49, "volume": 93592.67, "close_time": 1761281999999, "quote_volume": 232028.25854, "trades": 1749, "taker_buy_base": 46028.0, "taker_buy_quote": 113974.73539 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 2.49, "high": 2.498, "low": 2.486, "close": 2.492, "volume": 54447.28, "close_time": 1761285599999, "quote_volume": 135697.57387, "trades": 1023, "taker_buy_base": 29441.14, "taker_buy_quote": 73377.92407 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 2.491, "high": 2.503, "low": 2.484, "close": 2.501, "volume": 50473.1, "close_time": 1761289199999, "quote_volume": 125899.62323, "trades": 896, "taker_buy_base": 24978.68, "taker_buy_quote": 62324.22238 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 2.503, "high": 2.507, "low": 2.478, "close": 2.49, "volume": 101530.56, "close_time": 1761292799999, "quote_volume": 253250.9022, "trades": 1273, "taker_buy_base": 63064.82, "taker_buy_quote": 157270.42801 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 2.489, "high": 2.511, "low": 2.48, "close": 2.503, "volume": 71205.83, "close_time": 1761296399999, "quote_volume": 177684.10516, "trades": 1086, "taker_buy_base": 25539.62, "taker_buy_quote": 63816.96138 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 2.504, "high": 2.505, "low": 2.485, "close": 2.486, "volume": 44783.79, "close_time": 1761299999999, "quote_volume": 111855.73416, "trades": 863, "taker_buy_base": 18866.84, "taker_buy_quote": 47161.54343 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 2.486, "high": 2.486, "low": 2.468, "close": 2.469, "volume": 56650.82, "close_time": 1761303599999, "quote_volume": 140231.91593, "trades": 921, "taker_buy_base": 23375.24, "taker_buy_quote": 57874.69255 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 2.469, "high": 2.471, "low": 2.444, "close": 2.47, "volume": 69033.0, "close_time": 1761307199999, "quote_volume": 169842.35399, "trades": 1286, "taker_buy_base": 30799.49, "taker_buy_quote": 75790.10705 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 2.47, "high": 2.537, "low": 2.467, "close": 2.49, "volume": 257438.53, "close_time": 1761310799999, "quote_volume": 644163.55843, "trades": 4619, "taker_buy_base": 136229.47, "taker_buy_quote": 340789.22085 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 2.491, "high": 2.491, "low": 2.449, "close": 2.474, "volume": 101348.6, "close_time": 1761314399999, "quote_volume": 250920.44145, "trades": 2609, "taker_buy_base": 50208.48, "taker_buy_quote": 124348.452 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 2.473, "high": 2.473, "low": 2.424, "close": 2.439, "volume": 136972.19, "close_time": 1761317999999, "quote_volume": 334931.54635, "trades": 3109, "taker_buy_base": 73753.94, "taker_buy_quote": 180287.8552 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 2.439, "high": 2.456, "low": 2.416, "close": 2.424, "volume": 77860.59, "close_time": 1761321599999, "quote_volume": 189647.34624, "trades": 1652, "taker_buy_base": 38439.43, "taker_buy_quote": 93656.73747 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 2.424, "high": 2.432, "low": 2.398, "close": 2.406, "volume": 187646.05, "close_time": 1761325199999, "quote_volume": 452443.67005, "trades": 2261, "taker_buy_base": 77470.43, "taker_buy_quote": 186971.30599 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 2.407, "high": 2.424, "low": 2.398, "close": 2.41, "volume": 275417.33, "close_time": 1761328799999, "quote_volume": 663201.81027, "trades": 2641, "taker_buy_base": 187798.22, "taker_buy_quote": 452050.92407 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 2.41, "high": 2.436, "low": 2.408, "close": 2.436, "volume": 70210.75, "close_time": 1761332399999, "quote_volume": 169922.26945, "trades": 1242, "taker_buy_base": 41979.94, "taker_buy_quote": 101574.77012 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 2.436, "high": 2.468, "low": 2.436, "close": 2.454, "volume": 92057.6, "close_time": 1761335999999, "quote_volume": 226170.75876, "trades": 1628, "taker_buy_base": 49163.56, "taker_buy_quote": 120804.13507 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 2.454, "high": 2.477, "low": 2.452, "close": 2.465, "volume": 72381.08, "close_time": 1761339599999, "quote_volume": 178432.66682, "trades": 1084, "taker_buy_base": 30743.01, "taker_buy_quote": 75776.50653 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 2.465, "high": 2.481, "low": 2.464, "close": 2.48, "volume": 81856.39, "close_time": 1761343199999, "quote_volume": 202389.57226, "trades": 902, "taker_buy_base": 36294.02, "taker_buy_quote": 89740.12168 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 2.48, "high": 2.485, "low": 2.47, "close": 2.476, "volume": 36509.43, "close_time": 1761346799999, "quote_volume": 90415.21553, "trades": 1095, "taker_buy_base": 17414.91, "taker_buy_quote": 43140.77793 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 2.475, "high": 2.475, "low": 2.457, "close": 2.465, "volume": 121339.11, "close_time": 1761350399999, "quote_volume": 299305.89592, "trades": 1377, "taker_buy_base": 42618.8, "taker_buy_quote": 105132.00681 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.464, "high": 2.467, "low": 2.446, "close": 2.451, "volume": 38257.92, "close_time": 1761353999999, "quote_volume": 93934.73473, "trades": 803, "taker_buy_base": 23618.18, "taker_buy_quote": 57978.8983 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 2.451, "high": 2.465, "low": 2.444, "close": 2.447, "volume": 47387.65, "close_time": 1761357599999, "quote_volume": 116192.91646, "trades": 867, "taker_buy_base": 19903.57, "taker_buy_quote": 48771.81443 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 2.447, "high": 2.451, "low": 2.435, "close": 2.438, "volume": 39621.66, "close_time": 1761361199999, "quote_volume": 96760.74276, "trades": 731, "taker_buy_base": 16908.37, "taker_buy_quote": 41298.3278 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 2.437, "high": 2.438, "low": 2.417, "close": 2.418, "volume": 53805.02, "close_time": 1761364799999, "quote_volume": 130387.43061, "trades": 789, "taker_buy_base": 22098.27, "taker_buy_quote": 53544.30974 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.417, "high": 2.431, "low": 2.416, "close": 2.419, "volume": 69803.64, "close_time": 1761368399999, "quote_volume": 169149.66091, "trades": 878, "taker_buy_base": 34713.87, "taker_buy_quote": 84129.34121 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 2.419, "high": 2.419, "low": 2.406, "close": 2.413, "volume": 51709.07, "close_time": 1761371999999, "quote_volume": 124717.1475, "trades": 843, "taker_buy_base": 26623.01, "taker_buy_quote": 64208.10017 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 2.414, "high": 2.416, "low": 2.4, "close": 2.403, "volume": 35661.42, "close_time": 1761375599999, "quote_volume": 85758.59586, "trades": 710, "taker_buy_base": 19092.06, "taker_buy_quote": 45922.17996 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 2.404, "high": 2.422, "low": 2.4, "close": 2.406, "volume": 66398.17, "close_time": 1761379199999, "quote_volume": 159988.17063, "trades": 1242, "taker_buy_base": 36658.33, "taker_buy_quote": 88340.14092 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.405, "high": 2.429, "low": 2.404, "close": 2.429, "volume": 74931.35, "close_time": 1761382799999, "quote_volume": 180945.05837, "trades": 1344, "taker_buy_base": 38481.51, "taker_buy_quote": 92927.18981 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 2.428, "high": 2.43, "low": 2.409, "close": 2.411, "volume": 54218.16, "close_time": 1761386399999, "quote_volume": 131266.96199, "trades": 940, "taker_buy_base": 21169.06, "taker_buy_quote": 51239.3623 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 2.411, "high": 2.42, "low": 2.396, "close": 2.412, "volume": 41490.82, "close_time": 1761389999999, "quote_volume": 99887.82455, "trades": 979, "taker_buy_base": 18798.79, "taker_buy_quote": 45267.82793 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 2.411, "high": 2.43, "low": 2.408, "close": 2.426, "volume": 52987.37, "close_time": 1761393599999, "quote_volume": 128238.09019, "trades": 761, "taker_buy_base": 30048.57, "taker_buy_quote": 72716.79503 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.425, "high": 2.454, "low": 2.423, "close": 2.448, "volume": 96441.56, "close_time": 1761397199999, "quote_volume": 235768.30477, "trades": 1275, "taker_buy_base": 46712.15, "taker_buy_quote": 114175.65859 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 2.449, "high": 2.453, "low": 2.433, "close": 2.439, "volume": 57007.03, "close_time": 1761400799999, "quote_volume": 139340.06732, "trades": 929, "taker_buy_base": 24128.8, "taker_buy_quote": 58974.08864 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 2.44, "high": 2.465, "low": 2.439, "close": 2.462, "volume": 69079.25, "close_time": 1761404399999, "quote_volume": 169242.31128, "trades": 1007, "taker_buy_base": 25328.86, "taker_buy_quote": 62035.05892 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 2.464, "high": 2.469, "low": 2.453, "close": 2.465, "volume": 88722.69, "close_time": 1761407999999, "quote_volume": 218334.51918, "trades": 1353, "taker_buy_base": 38312.6, "taker_buy_quote": 94289.05869 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.465, "high": 2.476, "low": 2.457, "close": 2.466, "volume": 73291.52, "close_time": 1761411599999, "quote_volume": 180791.08698, "trades": 1380, "taker_buy_base": 31046.36, "taker_buy_quote": 76596.8319 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 2.465, "high": 2.48, "low": 2.461, "close": 2.462, "volume": 84766.15, "close_time": 1761415199999, "quote_volume": 209196.57702, "trades": 886, "taker_buy_base": 43123.48, "taker_buy_quote": 106330.80651 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 2.462, "high": 2.492, "low": 2.458, "close": 2.49, "volume": 92811.32, "close_time": 1761418799999, "quote_volume": 230218.32313, "trades": 1138, "taker_buy_base": 58545.71, "taker_buy_quote": 145350.95299 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 2.49, "high": 2.49, "low": 2.477, "close": 2.488, "volume": 33295.24, "close_time": 1761422399999, "quote_volume": 82655.92585, "trades": 692, "taker_buy_base": 12201.69, "taker_buy_quote": 30294.69533 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.488, "high": 2.5, "low": 2.483, "close": 2.487, "volume": 50723.13, "close_time": 1761425999999, "quote_volume": 126467.89261, "trades": 791, "taker_buy_base": 25632.33, "taker_buy_quote": 63923.7244 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 2.488, "high": 2.495, "low": 2.47, "close": 2.477, "volume": 86158.0, "close_time": 1761429599999, "quote_volume": 213894.36438, "trades": 979, "taker_buy_base": 35703.22, "taker_buy_quote": 88702.9927 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 2.478, "high": 2.484, "low": 2.466, "close": 2.48, "volume": 37286.07, "close_time": 1761433199999, "quote_volume": 92248.08151, "trades": 593, "taker_buy_base": 16706.89, "taker_buy_quote": 41344.42503 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 2.48, "high": 2.483, "low": 2.469, "close": 2.471, "volume": 48546.95, "close_time": 1761436799999, "quote_volume": 120162.91554, "trades": 661, "taker_buy_base": 15739.55, "taker_buy_quote": 38961.1436 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.472, "high": 2.479, "low": 2.46, "close": 2.47, "volume": 43795.39, "close_time": 1761440399999, "quote_volume": 108226.62327, "trades": 972, "taker_buy_base": 20797.52, "taker_buy_quote": 51396.94071 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 2.47, "high": 2.474, "low": 2.444, "close": 2.449, "volume": 69567.23, "close_time": 1761443999999, "quote_volume": 170966.17035, "trades": 1285, "taker_buy_base": 29641.05, "taker_buy_quote": 72884.11475 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 2.449, "high": 2.454, "low": 2.437, "close": 2.444, "volume": 35011.24, "close_time": 1761447599999, "quote_volume": 85658.56976, "trades": 681, "taker_buy_base": 12402.76, "taker_buy_quote": 30357.9718 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 2.443, "high": 2.445, "low": 2.426, "close": 2.433, "volume": 48506.0, "close_time": 1761451199999, "quote_volume": 118274.85726, "trades": 606, "taker_buy_base": 24729.3, "taker_buy_quote": 60282.02458 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.434, "high": 2.453, "low": 2.432, "close": 2.448, "volume": 47491.58, "close_time": 1761454799999, "quote_volume": 116169.36658, "trades": 640, "taker_buy_base": 21945.24, "taker_buy_quote": 53652.25082 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 2.449, "high": 2.468, "low": 2.444, "close": 2.465, "volume": 29195.94, "close_time": 1761458399999, "quote_volume": 71754.48824, "trades": 501, "taker_buy_base": 11616.83, "taker_buy_quote": 28552.45313 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 2.465, "high": 2.473, "low": 2.459, "close": 2.471, "volume": 44095.55, "close_time": 1761461999999, "quote_volume": 108696.26401, "trades": 577, "taker_buy_base": 21956.49, "taker_buy_quote": 54121.2897 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 2.472, "high": 2.492, "low": 2.468, "close": 2.491, "volume": 101571.98, "close_time": 1761465599999, "quote_volume": 251939.6358, "trades": 1165, "taker_buy_base": 61877.74, "taker_buy_quote": 153476.29655 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.49, "high": 2.501, "low": 2.489, "close": 2.497, "volume": 94604.36, "close_time": 1761469199999, "quote_volume": 236149.08724, "trades": 977, "taker_buy_base": 39315.29, "taker_buy_quote": 98127.18509 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 2.496, "high": 2.536, "low": 2.494, "close": 2.53, "volume": 180331.93, "close_time": 1761472799999, "quote_volume": 453199.07202, "trades": 2296, "taker_buy_base": 98647.34, "taker_buy_quote": 247910.08532 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 2.53, "high": 2.53, "low": 2.51, "close": 2.519, "volume": 98899.02, "close_time": 1761476399999, "quote_volume": 248961.06621, "trades": 1241, "taker_buy_base": 41624.43, "taker_buy_quote": 104805.5896 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 2.519, "high": 2.563, "low": 2.512, "close": 2.556, "volume": 138975.43, "close_time": 1761479999999, "quote_volume": 352637.87161, "trades": 2332, "taker_buy_base": 68965.05, "taker_buy_quote": 175071.1741 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.556, "high": 2.561, "low": 2.542, "close": 2.556, "volume": 137527.08, "close_time": 1761483599999, "quote_volume": 350835.75133, "trades": 2353, "taker_buy_base": 72501.32, "taker_buy_quote": 184958.20041 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 2.555, "high": 2.572, "low": 2.543, "close": 2.558, "volume": 119805.65, "close_time": 1761487199999, "quote_volume": 306180.44801, "trades": 1792, "taker_buy_base": 52197.15, "taker_buy_quote": 133511.71458 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 2.557, "high": 2.562, "low": 2.547, "close": 2.55, "volume": 91057.63, "close_time": 1761490799999, "quote_volume": 232617.21444, "trades": 1307, "taker_buy_base": 45084.13, "taker_buy_quote": 115189.30502 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 2.551, "high": 2.564, "low": 2.536, "close": 2.563, "volume": 121247.1, "close_time": 1761494399999, "quote_volume": 308431.42877, "trades": 1091, "taker_buy_base": 76099.48, "taker_buy_quote": 193435.23004 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.563, "high": 2.564, "low": 2.53, "close": 2.533, "volume": 85969.82, "close_time": 1761497999999, "quote_volume": 218775.11125, "trades": 1179, "taker_buy_base": 33213.36, "taker_buy_quote": 84501.67458 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 2.533, "high": 2.539, "low": 2.529, "close": 2.535, "volume": 61060.21, "close_time": 1761501599999, "quote_volume": 154781.05044, "trades": 798, "taker_buy_base": 36780.92, "taker_buy_quote": 93234.57763 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 2.535, "high": 2.545, "low": 2.535, "close": 2.539, "volume": 94630.85, "close_time": 1761505199999, "quote_volume": 240309.09553, "trades": 1309, "taker_buy_base": 53289.94, "taker_buy_quote": 135320.01537 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 2.539, "high": 2.54, "low": 2.524, "close": 2.532, "volume": 62082.0, "close_time": 1761508799999, "quote_volume": 157119.43581, "trades": 873, "taker_buy_base": 31131.28, "taker_buy_quote": 78818.36219 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.531, "high": 2.533, "low": 2.512, "close": 2.52, "volume": 79416.53, "close_time": 1761512399999, "quote_volume": 200456.81116, "trades": 979, "taker_buy_base": 36050.04, "taker_buy_quote": 91002.06465 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 2.521, "high": 2.541, "low": 2.514, "close": 2.539, "volume": 90136.47, "close_time": 1761515999999, "quote_volume": 227764.2152, "trades": 968, "taker_buy_base": 44737.33, "taker_buy_quote": 113096.45336 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 2.539, "high": 2.592, "low": 2.539, "close": 2.574, "volume": 339110.09, "close_time": 1761519599999, "quote_volume": 873121.58915, "trades": 4610, "taker_buy_base": 204749.65, "taker_buy_quote": 527387.06548 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 2.574, "high": 2.596, "low": 2.572, "close": 2.577, "volume": 88904.11, "close_time": 1761523199999, "quote_volume": 229546.13664, "trades": 1439, "taker_buy_base": 37422.16, "taker_buy_quote": 96651.58755 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.578, "high": 2.598, "low": 2.571, "close": 2.595, "volume": 73950.85, "close_time": 1761526799999, "quote_volume": 191352.39322, "trades": 1496, "taker_buy_base": 40080.89, "taker_buy_quote": 103717.6996 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 2.594, "high": 2.624, "low": 2.586, "close": 2.622, "volume": 79756.13, "close_time": 1761530399999, "quote_volume": 207855.47565, "trades": 1502, "taker_buy_base": 43615.35, "taker_buy_quote": 113653.16838 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 2.621, "high": 2.627, "low": 2.593, "close": 2.6, "volume": 88781.32, "close_time": 1761533999999, "quote_volume": 231632.47775, "trades": 1605, "taker_buy_base": 36516.04, "taker_buy_quote": 95335.17993 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 2.6, "high": 2.611, "low": 2.583, "close": 2.587, "volume": 57145.03, "close_time": 1761537599999, "quote_volume": 148241.14132, "trades": 1065, "taker_buy_base": 24611.19, "taker_buy_quote": 63889.86613 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.588, "high": 2.597, "low": 2.58, "close": 2.594, "volume": 45454.93, "close_time": 1761541199999, "quote_volume": 117636.34736, "trades": 647, "taker_buy_base": 19688.61, "taker_buy_quote": 50953.06575 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 2.593, "high": 2.62, "low": 2.591, "close": 2.598, "volume": 72729.69, "close_time": 1761544799999, "quote_volume": 189496.87223, "trades": 1321, "taker_buy_base": 41932.32, "taker_buy_quote": 109250.97024 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 2.597, "high": 2.599, "low": 2.571, "close": 2.585, "volume": 111572.69, "close_time": 1761548399999, "quote_volume": 288278.31417, "trades": 1746, "taker_buy_base": 49452.57, "taker_buy_quote": 127781.56452 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 2.585, "high": 2.595, "low": 2.553, "close": 2.572, "volume": 111903.02, "close_time": 1761551999999, "quote_volume": 287947.90937, "trades": 2526, "taker_buy_base": 52453.78, "taker_buy_quote": 135012.07844 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.571, "high": 2.582, "low": 2.539, "close": 2.545, "volume": 139966.61, "close_time": 1761555599999, "quote_volume": 359111.91863, "trades": 2134, "taker_buy_base": 52187.17, "taker_buy_quote": 133839.36496 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 2.544, "high": 2.544, "low": 2.505, "close": 2.512, "volume": 118297.53, "close_time": 1761559199999, "quote_volume": 298254.17683, "trades": 3095, "taker_buy_base": 53043.36, "taker_buy_quote": 133754.26824 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 2.512, "high": 2.527, "low": 2.502, "close": 2.52, "volume": 86370.67, "close_time": 1761562799999, "quote_volume": 217325.62819, "trades": 1596, "taker_buy_base": 44643.24, "taker_buy_quote": 112362.74398 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 2.52, "high": 2.535, "low": 2.506, "close": 2.524, "volume": 62471.39, "close_time": 1761566399999, "quote_volume": 157545.05839, "trades": 1727, "taker_buy_base": 26475.16, "taker_buy_quote": 66783.81028 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.524, "high": 2.524, "low": 2.495, "close": 2.502, "volume": 49578.48, "close_time": 1761569999999, "quote_volume": 124350.28201, "trades": 1294, "taker_buy_base": 17270.45, "taker_buy_quote": 43341.0385 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 2.502, "high": 2.52, "low": 2.474, "close": 2.505, "volume": 94582.17, "close_time": 1761573599999, "quote_volume": 236783.37414, "trades": 2333, "taker_buy_base": 45773.25, "taker_buy_quote": 114670.29579 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 2.507, "high": 2.514, "low": 2.479, "close": 2.496, "volume": 100135.64, "close_time": 1761577199999, "quote_volume": 249777.58823, "trades": 2225, "taker_buy_base": 30529.58, "taker_buy_quote": 76203.74932 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 2.496, "high": 2.524, "low": 2.496, "close": 2.517, "volume": 68303.76, "close_time": 1761580799999, "quote_volume": 171750.82839, "trades": 1868, "taker_buy_base": 31922.58, "taker_buy_quote": 80262.95187 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.517, "high": 2.572, "low": 2.517, "close": 2.567, "volume": 106820.63, "close_time": 1761584399999, "quote_volume": 271615.79997, "trades": 2118, "taker_buy_base": 65824.35, "taker_buy_quote": 167243.13836 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 2.566, "high": 2.584, "low": 2.558, "close": 2.57, "volume": 75200.5, "close_time": 1761587999999, "quote_volume": 193063.42584, "trades": 1540, "taker_buy_base": 39212.05, "taker_buy_quote": 100618.40578 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 2.569, "high": 2.58, "low": 2.549, "close": 2.551, "volume": 52580.87, "close_time": 1761591599999, "quote_volume": 134760.51846, "trades": 1401, "taker_buy_base": 19582.51, "taker_buy_quote": 50176.32269 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 2.551, "high": 2.554, "low": 2.527, "close": 2.528, "volume": 125964.91, "close_time": 1761595199999, "quote_volume": 319460.23989, "trades": 1702, "taker_buy_base": 54961.63, "taker_buy_quote": 139395.65505 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.528, "high": 2.528, "low": 2.508, "close": 2.511, "volume": 83020.45, "close_time": 1761598799999, "quote_volume": 208929.37551, "trades": 1596, "taker_buy_base": 36108.22, "taker_buy_quote": 90883.57219 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 2.511, "high": 2.532, "low": 2.507, "close": 2.51, "volume": 92449.84, "close_time": 1761602399999, "quote_volume": 232802.06639, "trades": 1204, "taker_buy_base": 37093.21, "taker_buy_quote": 93334.25337 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 2.51, "high": 2.525, "low": 2.495, "close": 2.497, "volume": 93316.84, "close_time": 1761605999999, "quote_volume": 234132.84506, "trades": 1163, "taker_buy_base": 32401.75, "taker_buy_quote": 81275.32382 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 2.497, "high": 2.506, "low": 2.479, "close": 2.497, "volume": 73525.09, "close_time": 1761609599999, "quote_volume": 183310.78959, "trades": 1263, "taker_buy_base": 29765.47, "taker_buy_quote": 74165.68087 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.497, "high": 2.512, "low": 2.486, "close": 2.496, "volume": 85201.33, "close_time": 1761613199999, "quote_volume": 212738.83739, "trades": 1406, "taker_buy_base": 34517.91, "taker_buy_quote": 86322.75009 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 2.497, "high": 2.516, "low": 2.497, "close": 2.502, "volume": 55789.74, "close_time": 1761616799999, "quote_volume": 139825.87466, "trades": 1260, "taker_buy_base": 28682.86, "taker_buy_quote": 71900.16593 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 2.503, "high": 2.507, "low": 2.464, "close": 2.485, "volume": 98686.85, "close_time": 1761620399999, "quote_volume": 245134.00902, "trades": 1429, "taker_buy_base": 56214.95, "taker_buy_quote": 139609.26824 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 2.484, "high": 2.499, "low": 2.468, "close": 2.479, "volume": 97332.21, "close_time": 1761623999999, "quote_volume": 241457.7703, "trades": 1304, "taker_buy_base": 51549.51, "taker_buy_quote": 127924.54313 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.479, "high": 2.499, "low": 2.473, "close": 2.495, "volume": 36417.5, "close_time": 1761627599999, "quote_volume": 90532.94025, "trades": 800, "taker_buy_base": 19213.16, "taker_buy_quote": 47772.50588 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 2.495, "high": 2.501, "low": 2.458, "close": 2.465, "volume": 50011.8, "close_time": 1761631199999, "quote_volume": 123926.43387, "trades": 1066, "taker_buy_base": 18782.94, "taker_buy_quote": 46579.13281 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 2.465, "high": 2.529, "low": 2.465, "close": 2.529, "volume": 44502.73, "close_time": 1761634799999, "quote_volume": 111124.06699, "trades": 1217, "taker_buy_base": 23379.2, "taker_buy_quote": 58296.97198 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 2.529, "high": 2.537, "low": 2.489, "close": 2.492, "volume": 87252.26, "close_time": 1761638399999, "quote_volume": 219430.97683, "trades": 1317, "taker_buy_base": 33857.89, "taker_buy_quote": 84993.50738 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.492, "high": 2.518, "low": 2.486, "close": 2.512, "volume": 40609.59, "close_time": 1761641999999, "quote_volume": 101592.42087, "trades": 795, "taker_buy_base": 20722.53, "taker_buy_quote": 51868.07206 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 2.512, "high": 2.525, "low": 2.495, "close": 2.518, "volume": 128803.07, "close_time": 1761645599999, "quote_volume": 323671.28119, "trades": 1228, "taker_buy_base": 87391.37, "taker_buy_quote": 219628.11104 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 2.518, "high": 2.524, "low": 2.499, "close": 2.513, "volume": 44722.13, "close_time": 1761649199999, "quote_volume": 112324.32329, "trades": 747, "taker_buy_base": 22258.31, "taker_buy_quote": 55899.08625 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 2.513, "high": 2.531, "low": 2.501, "close": 2.504, "volume": 46118.2, "close_time": 1761652799999, "quote_volume": 116197.78411, "trades": 887, "taker_buy_base": 23080.75, "taker_buy_quote": 58169.90288 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.503, "high": 2.533, "low": 2.498, "close": 2.525, "volume": 65239.89, "close_time": 1761656399999, "quote_volume": 163874.7493, "trades": 1027, "taker_buy_base": 35457.12, "taker_buy_quote": 88977.31241 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 2.526, "high": 2.565, "low": 2.526, "close": 2.556, "volume": 114761.98, "close_time": 1761659999999, "quote_volume": 292869.28344, "trades": 2236, "taker_buy_base": 69665.37, "taker_buy_quote": 177749.36561 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 2.556, "high": 2.574, "low": 2.475, "close": 2.534, "volume": 180065.06, "close_time": 1761663599999, "quote_volume": 455149.1972, "trades": 3458, "taker_buy_base": 77795.67, "taker_buy_quote": 196290.6948 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 2.534, "high": 2.554, "low": 2.505, "close": 2.52, "volume": 99521.72, "close_time": 1761667199999, "quote_volume": 251665.2365, "trades": 2061, "taker_buy_base": 36620.71, "taker_buy_quote": 92649.52409 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.519, "high": 2.548, "low": 2.508, "close": 2.536, "volume": 93990.57, "close_time": 1761670799999, "quote_volume": 237699.5071, "trades": 2065, "taker_buy_base": 50325.41, "taker_buy_quote": 127324.95846 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 2.537, "high": 2.547, "low": 2.523, "close": 2.535, "volume": 47609.54, "close_time": 1761674399999, "quote_volume": 120672.81846, "trades": 1167, "taker_buy_base": 23354.59, "taker_buy_quote": 59199.35871 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 2.535, "high": 2.536, "low": 2.498, "close": 2.506, "volume": 68541.93, "close_time": 1761677999999, "quote_volume": 172473.33868, "trades": 1306, "taker_buy_base": 28873.73, "taker_buy_quote": 72845.04517 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 2.507, "high": 2.511, "low": 2.44, "close": 2.452, "volume": 168534.67, "close_time": 1761681599999, "quote_volume": 416806.1646, "trades": 2983, "taker_buy_base": 78409.0, "taker_buy_quote": 193939.37686 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.451, "high": 2.453, "low": 2.39, "close": 2.418, "volume": 460785.91, "close_time": 1761685199999, "quote_volume": 1113543.25213, "trades": 5869, "taker_buy_base": 211305.07, "taker_buy_quote": 510980.09801 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 2.416, "high": 2.435, "low": 2.382, "close": 2.419, "volume": 177672.93, "close_time": 1761688799999, "quote_volume": 427679.54903, "trades": 2355, "taker_buy_base": 81230.27, "taker_buy_quote": 195562.96395 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 2.42, "high": 2.442, "low": 2.409, "close": 2.439, "volume": 62493.75, "close_time": 1761692399999, "quote_volume": 151857.28085, "trades": 1144, "taker_buy_base": 32270.98, "taker_buy_quote": 78444.13897 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 2.438, "high": 2.438, "low": 2.42, "close": 2.425, "volume": 61359.43, "close_time": 1761695999999, "quote_volume": 148932.04857, "trades": 904, "taker_buy_base": 29635.85, "taker_buy_quote": 71924.4067 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.424, "high": 2.439, "low": 2.411, "close": 2.418, "volume": 90364.05, "close_time": 1761699599999, "quote_volume": 218785.24286, "trades": 1258, "taker_buy_base": 32475.89, "taker_buy_quote": 78680.85132 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 2.417, "high": 2.438, "low": 2.411, "close": 2.425, "volume": 78069.37, "close_time": 1761703199999, "quote_volume": 188985.72438, "trades": 1111, "taker_buy_base": 50164.61, "taker_buy_quote": 121463.95458 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 2.425, "high": 2.426, "low": 2.416, "close": 2.421, "volume": 27146.14, "close_time": 1761706799999, "quote_volume": 65775.98, "trades": 658, "taker_buy_base": 11362.97, "taker_buy_quote": 27536.92413 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 2.42, "high": 2.423, "low": 2.408, "close": 2.414, "volume": 58312.17, "close_time": 1761710399999, "quote_volume": 140846.58558, "trades": 958, "taker_buy_base": 24278.0, "taker_buy_quote": 58641.36574 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.414, "high": 2.427, "low": 2.412, "close": 2.415, "volume": 34316.28, "close_time": 1761713999999, "quote_volume": 83003.28399, "trades": 753, "taker_buy_base": 20689.57, "taker_buy_quote": 50044.72976 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 2.414, "high": 2.43, "low": 2.41, "close": 2.42, "volume": 69679.24, "close_time": 1761717599999, "quote_volume": 168585.19383, "trades": 1128, "taker_buy_base": 37269.29, "taker_buy_quote": 90190.5096 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 2.419, "high": 2.427, "low": 2.413, "close": 2.423, "volume": 39407.14, "close_time": 1761721199999, "quote_volume": 95327.47264, "trades": 831, "taker_buy_base": 18889.05, "taker_buy_quote": 45704.02833 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 2.422, "high": 2.432, "low": 2.415, "close": 2.428, "volume": 48301.86, "close_time": 1761724799999, "quote_volume": 116986.6172, "trades": 860, "taker_buy_base": 24022.65, "taker_buy_quote": 58217.67869 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.428, "high": 2.432, "low": 2.403, "close": 2.412, "volume": 61953.8, "close_time": 1761728399999, "quote_volume": 149634.84225, "trades": 1056, "taker_buy_base": 26303.72, "taker_buy_quote": 63535.55714 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 2.412, "high": 2.426, "low": 2.405, "close": 2.42, "volume": 59331.22, "close_time": 1761731999999, "quote_volume": 143365.6635, "trades": 935, "taker_buy_base": 21976.38, "taker_buy_quote": 53093.97759 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 2.42, "high": 2.453, "low": 2.417, "close": 2.44, "volume": 77544.11, "close_time": 1761735599999, "quote_volume": 188934.61074, "trades": 1468, "taker_buy_base": 34841.75, "taker_buy_quote": 84861.09718 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 2.441, "high": 2.459, "low": 2.433, "close": 2.453, "volume": 57606.09, "close_time": 1761739199999, "quote_volume": 141177.93197, "trades": 1094, "taker_buy_base": 35442.37, "taker_buy_quote": 86871.99872 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.453, "high": 2.462, "low": 2.446, "close": 2.457, "volume": 36825.69, "close_time": 1761742799999, "quote_volume": 90331.17667, "trades": 954, "taker_buy_base": 13645.87, "taker_buy_quote": 33466.39494 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 2.457, "high": 2.477, "low": 2.45, "close": 2.456, "volume": 94593.95, "close_time": 1761746399999, "quote_volume": 232740.96839, "trades": 2111, "taker_buy_base": 51537.09, "taker_buy_quote": 126775.51966 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 2.456, "high": 2.459, "low": 2.426, "close": 2.447, "volume": 85861.05, "close_time": 1761749999999, "quote_volume": 209663.82597, "trades": 2174, "taker_buy_base": 38811.6, "taker_buy_quote": 94806.74197 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 2.447, "high": 2.453, "low": 2.386, "close": 2.403, "volume": 172219.51, "close_time": 1761753599999, "quote_volume": 416231.69408, "trades": 3114, "taker_buy_base": 58563.83, "taker_buy_quote": 141450.81929 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.403, "high": 2.429, "low": 2.385, "close": 2.409, "volume": 106666.65, "close_time": 1761757199999, "quote_volume": 256378.50193, "trades": 2384, "taker_buy_base": 56355.96, "taker_buy_quote": 135401.94401 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 2.409, "high": 2.482, "low": 2.402, "close": 2.482, "volume": 77107.83, "close_time": 1761760799999, "quote_volume": 188608.16643, "trades": 1809, "taker_buy_base": 35116.22, "taker_buy_quote": 86015.63749 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 2.482, "high": 2.489, "low": 2.358, "close": 2.439, "volume": 700251.19, "close_time": 1761764399999, "quote_volume": 1695903.21017, "trades": 14106, "taker_buy_base": 341681.03, "taker_buy_quote": 827042.55679 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 2.439, "high": 2.482, "low": 2.422, "close": 2.453, "volume": 181399.43, "close_time": 1761767999999, "quote_volume": 445232.68274, "trades": 5077, "taker_buy_base": 89586.86, "taker_buy_quote": 219870.10403 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.453, "high": 2.49, "low": 2.433, "close": 2.469, "volume": 132311.95, "close_time": 1761771599999, "quote_volume": 325872.43529, "trades": 3104, "taker_buy_base": 64318.91, "taker_buy_quote": 158517.88136 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 2.47, "high": 2.473, "low": 2.453, "close": 2.46, "volume": 51913.61, "close_time": 1761775199999, "quote_volume": 127791.58431, "trades": 1913, "taker_buy_base": 20441.39, "taker_buy_quote": 50328.71842 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 2.461, "high": 2.462, "low": 2.439, "close": 2.439, "volume": 34741.7, "close_time": 1761778799999, "quote_volume": 85080.91293, "trades": 927, "taker_buy_base": 19063.32, "taker_buy_quote": 46691.89685 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 2.44, "high": 2.44, "low": 2.375, "close": 2.391, "volume": 106618.05, "close_time": 1761782399999, "quote_volume": 255821.56507, "trades": 2230, "taker_buy_base": 49255.28, "taker_buy_quote": 118254.10892 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.39, "high": 2.416, "low": 2.369, "close": 2.414, "volume": 79901.28, "close_time": 1761785999999, "quote_volume": 191321.40907, "trades": 2061, "taker_buy_base": 39316.32, "taker_buy_quote": 94260.54795 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 2.415, "high": 2.416, "low": 2.393, "close": 2.404, "volume": 48721.31, "close_time": 1761789599999, "quote_volume": 117151.28889, "trades": 1571, "taker_buy_base": 22896.88, "taker_buy_quote": 55022.38939 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 2.404, "high": 2.43, "low": 2.399, "close": 2.429, "volume": 39623.91, "close_time": 1761793199999, "quote_volume": 95882.6132, "trades": 1343, "taker_buy_base": 23352.73, "taker_buy_quote": 56530.93544 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 2.43, "high": 2.43, "low": 2.395, "close": 2.404, "volume": 57618.89, "close_time": 1761796799999, "quote_volume": 138868.69438, "trades": 1259, "taker_buy_base": 33688.94, "taker_buy_quote": 81129.78123 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.404, "high": 2.404, "low": 2.291, "close": 2.328, "volume": 317325.93, "close_time": 1761800399999, "quote_volume": 740058.19077, "trades": 6448, "taker_buy_base": 141900.86, "taker_buy_quote": 331077.66299 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 2.328, "high": 2.382, "low": 2.321, "close": 2.374, "volume": 93447.6, "close_time": 1761803999999, "quote_volume": 219485.26569, "trades": 2544, "taker_buy_base": 50976.5, "taker_buy_quote": 119696.45427 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 2.374, "high": 2.389, "low": 2.349, "close": 2.375, "volume": 63663.62, "close_time": 1761807599999, "quote_volume": 150909.46649, "trades": 2213, "taker_buy_base": 32262.4, "taker_buy_quote": 76514.60237 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 2.375, "high": 2.415, "low": 2.374, "close": 2.408, "volume": 94618.32, "close_time": 1761811199999, "quote_volume": 227456.62944, "trades": 1647, "taker_buy_base": 37208.97, "taker_buy_quote": 89431.19205 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.408, "high": 2.411, "low": 2.369, "close": 2.371, "volume": 57402.03, "close_time": 1761814799999, "quote_volume": 137200.68547, "trades": 1521, "taker_buy_base": 26995.88, "taker_buy_quote": 64588.24092 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 2.37, "high": 2.375, "low": 2.34, "close": 2.34, "volume": 86274.69, "close_time": 1761818399999, "quote_volume": 202879.66852, "trades": 1633, "taker_buy_base": 37489.26, "taker_buy_quote": 88155.00521 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 2.34, "high": 2.348, "low": 2.324, "close": 2.335, "volume": 102437.58, "close_time": 1761821999999, "quote_volume": 239334.75422, "trades": 1866, "taker_buy_base": 58816.59, "taker_buy_quote": 137441.37746 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 2.335, "high": 2.342, "low": 2.32, "close": 2.32, "volume": 61271.85, "close_time": 1761825599999, "quote_volume": 142971.97143, "trades": 1560, "taker_buy_base": 32472.54, "taker_buy_quote": 75767.55549 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.32, "high": 2.324, "low": 2.261, "close": 2.283, "volume": 350493.98, "close_time": 1761829199999, "quote_volume": 801069.7403, "trades": 5469, "taker_buy_base": 176026.93, "taker_buy_quote": 402407.74858 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 2.282, "high": 2.294, "low": 2.237, "close": 2.245, "volume": 278731.93, "close_time": 1761832799999, "quote_volume": 631195.0738, "trades": 5191, "taker_buy_base": 125799.74, "taker_buy_quote": 284938.36405 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 2.246, "high": 2.268, "low": 2.237, "close": 2.251, "volume": 165325.77, "close_time": 1761836399999, "quote_volume": 372260.01564, "trades": 3288, "taker_buy_base": 96569.93, "taker_buy_quote": 217498.78319 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 2.25, "high": 2.254, "low": 2.199, "close": 2.211, "volume": 440171.11, "close_time": 1761839999999, "quote_volume": 975204.21761, "trades": 4769, "taker_buy_base": 138781.41, "taker_buy_quote": 307327.16121 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.21, "high": 2.233, "low": 2.195, "close": 2.223, "volume": 127669.08, "close_time": 1761843599999, "quote_volume": 283151.6078, "trades": 2667, "taker_buy_base": 69957.68, "taker_buy_quote": 155101.19517 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 2.223, "high": 2.223, "low": 2.155, "close": 2.195, "volume": 246533.69, "close_time": 1761847199999, "quote_volume": 538787.13197, "trades": 4865, "taker_buy_base": 120901.4, "taker_buy_quote": 264465.64258 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 2.196, "high": 2.198, "low": 2.164, "close": 2.17, "volume": 97532.6, "close_time": 1761850799999, "quote_volume": 212625.47088, "trades": 2750, "taker_buy_base": 49232.41, "taker_buy_quote": 107402.78385 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 2.171, "high": 2.184, "low": 2.157, "close": 2.165, "volume": 211571.46, "close_time": 1761854399999, "quote_volume": 459021.50489, "trades": 3880, "taker_buy_base": 103384.51, "taker_buy_quote": 224487.01249 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.165, "high": 2.211, "low": 2.157, "close": 2.203, "volume": 237948.73, "close_time": 1761857999999, "quote_volume": 519115.84381, "trades": 4157, "taker_buy_base": 126993.41, "taker_buy_quote": 277347.15078 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 2.203, "high": 2.221, "low": 2.192, "close": 2.213, "volume": 104737.11, "close_time": 1761861599999, "quote_volume": 230969.46695, "trades": 1735, "taker_buy_base": 46079.57, "taker_buy_quote": 101639.14633 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 2.214, "high": 2.223, "low": 2.21, "close": 2.223, "volume": 63531.38, "close_time": 1761865199999, "quote_volume": 140898.89035, "trades": 1865, "taker_buy_base": 25502.12, "taker_buy_quote": 56575.78242 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 2.223, "high": 2.236, "low": 2.209, "close": 2.232, "volume": 99360.02, "close_time": 1761868799999, "quote_volume": 221094.20946, "trades": 1964, "taker_buy_base": 41745.55, "taker_buy_quote": 92868.93795 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.232, "high": 2.249, "low": 2.225, "close": 2.241, "volume": 101033.15, "close_time": 1761872399999, "quote_volume": 225980.16427, "trades": 1567, "taker_buy_base": 42441.9, "taker_buy_quote": 94967.98536 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 2.242, "high": 2.26, "low": 2.235, "close": 2.245, "volume": 112620.6, "close_time": 1761875999999, "quote_volume": 252909.28193, "trades": 1828, "taker_buy_base": 49744.78, "taker_buy_quote": 111808.86794 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 2.245, "high": 2.248, "low": 2.216, "close": 2.227, "volume": 51936.31, "close_time": 1761879599999, "quote_volume": 115767.53283, "trades": 1211, "taker_buy_base": 16813.09, "taker_buy_quote": 37499.32306 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 2.227, "high": 2.243, "low": 2.222, "close": 2.241, "volume": 49667.99, "close_time": 1761883199999, "quote_volume": 111025.02385, "trades": 908, "taker_buy_base": 23219.38, "taker_buy_quote": 51884.9486 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.242, "high": 2.264, "low": 2.241, "close": 2.261, "volume": 127207.14, "close_time": 1761886799999, "quote_volume": 286916.86496, "trades": 1813, "taker_buy_base": 69162.48, "taker_buy_quote": 155968.64045 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 2.261, "high": 2.269, "low": 2.247, "close": 2.25, "volume": 62732.33, "close_time": 1761890399999, "quote_volume": 141638.82801, "trades": 1097, "taker_buy_base": 31289.02, "taker_buy_quote": 70675.12231 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 2.25, "high": 2.258, "low": 2.24, "close": 2.244, "volume": 40973.05, "close_time": 1761893999999, "quote_volume": 92090.60532, "trades": 774, "taker_buy_base": 14902.15, "taker_buy_quote": 33521.33071 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 2.245, "high": 2.255, "low": 2.24, "close": 2.247, "volume": 51387.66, "close_time": 1761897599999, "quote_volume": 115515.70517, "trades": 892, "taker_buy_base": 25273.74, "taker_buy_quote": 56808.81845 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.246, "high": 2.253, "low": 2.228, "close": 2.253, "volume": 75214.85, "close_time": 1761901199999, "quote_volume": 168443.37165, "trades": 1205, "taker_buy_base": 44334.06, "taker_buy_quote": 99260.11764 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 2.253, "high": 2.263, "low": 2.245, "close": 2.258, "volume": 61500.09, "close_time": 1761904799999, "quote_volume": 138738.03357, "trades": 1005, "taker_buy_base": 27118.92, "taker_buy_quote": 61188.10905 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 2.259, "high": 2.264, "low": 2.248, "close": 2.25, "volume": 37996.21, "close_time": 1761908399999, "quote_volume": 85700.97248, "trades": 802, "taker_buy_base": 12342.38, "taker_buy_quote": 27834.42602 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 2.249, "high": 2.286, "low": 2.239, "close": 2.285, "volume": 89451.75, "close_time": 1761911999999, "quote_volume": 202058.76533, "trades": 1407, "taker_buy_base": 44321.48, "taker_buy_quote": 100204.57459 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.284, "high": 2.295, "low": 2.263, "close": 2.263, "volume": 92003.94, "close_time": 1761915599999, "quote_volume": 209862.12182, "trades": 1467, "taker_buy_base": 32331.52, "taker_buy_quote": 73748.00425 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 2.263, "high": 2.287, "low": 2.257, "close": 2.281, "volume": 88251.86, "close_time": 1761919199999, "quote_volume": 200491.66597, "trades": 1692, "taker_buy_base": 49338.78, "taker_buy_quote": 112126.31786 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 2.282, "high": 2.306, "low": 2.267, "close": 2.3, "volume": 137310.89, "close_time": 1761922799999, "quote_volume": 314084.4816, "trades": 2378, "taker_buy_base": 73120.69, "taker_buy_quote": 167299.50912 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 2.299, "high": 2.304, "low": 2.272, "close": 2.279, "volume": 77526.95, "close_time": 1761926399999, "quote_volume": 177658.56552, "trades": 1801, "taker_buy_base": 41274.85, "taker_buy_quote": 94588.09273 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.278, "high": 2.281, "low": 2.208, "close": 2.21, "volume": 109618.12, "close_time": 1761929999999, "quote_volume": 245441.49886, "trades": 2237, "taker_buy_base": 41573.44, "taker_buy_quote": 93418.28459 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 2.209, "high": 2.224, "low": 2.186, "close": 2.212, "volume": 106574.03, "close_time": 1761933599999, "quote_volume": 235269.79967, "trades": 2801, "taker_buy_base": 40523.86, "taker_buy_quote": 89492.72049 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 2.212, "high": 2.233, "low": 2.193, "close": 2.217, "volume": 177084.37, "close_time": 1761937199999, "quote_volume": 392045.93684, "trades": 2474, "taker_buy_base": 98540.52, "taker_buy_quote": 217987.28416 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 2.217, "high": 2.267, "low": 2.2, "close": 2.255, "volume": 135330.69, "close_time": 1761940799999, "quote_volume": 302695.91677, "trades": 2245, "taker_buy_base": 78538.68, "taker_buy_quote": 175735.7228 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.255, "high": 2.257, "low": 2.217, "close": 2.22, "volume": 62559.15, "close_time": 1761944399999, "quote_volume": 140024.86667, "trades": 1239, "taker_buy_base": 26396.9, "taker_buy_quote": 59159.43011 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 2.22, "high": 2.228, "low": 2.213, "close": 2.216, "volume": 79252.53, "close_time": 1761947999999, "quote_volume": 175906.892, "trades": 836, "taker_buy_base": 37535.76, "taker_buy_quote": 83327.34918 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 2.216, "high": 2.231, "low": 2.212, "close": 2.225, "volume": 44340.48, "close_time": 1761951599999, "quote_volume": 98577.84728, "trades": 712, "taker_buy_base": 25709.11, "taker_buy_quote": 57173.643 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 2.224, "high": 2.236, "low": 2.221, "close": 2.229, "volume": 59208.39, "close_time": 1761955199999, "quote_volume": 131960.84707, "trades": 741, "taker_buy_base": 32313.45, "taker_buy_quote": 72034.13467 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.23, "high": 2.232, "low": 2.209, "close": 2.227, "volume": 68290.17, "close_time": 1761958799999, "quote_volume": 151547.06566, "trades": 1001, "taker_buy_base": 23689.23, "taker_buy_quote": 52595.0415 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 2.226, "high": 2.243, "low": 2.214, "close": 2.214, "volume": 61149.34, "close_time": 1761962399999, "quote_volume": 136466.71866, "trades": 819, "taker_buy_base": 31862.64, "taker_buy_quote": 71185.17937 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 2.213, "high": 2.237, "low": 2.201, "close": 2.237, "volume": 63727.27, "close_time": 1761965999999, "quote_volume": 141284.34828, "trades": 949, "taker_buy_base": 25471.34, "taker_buy_quote": 56451.67614 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 2.237, "high": 2.249, "low": 2.235, "close": 2.246, "volume": 60655.82, "close_time": 1761969599999, "quote_volume": 135970.39769, "trades": 843, "taker_buy_base": 27374.17, "taker_buy_quote": 61380.06199 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.246, "high": 2.255, "low": 2.233, "close": 2.241, "volume": 112403.37, "close_time": 1761973199999, "quote_volume": 252436.5529, "trades": 1428, "taker_buy_base": 55224.74, "taker_buy_quote": 123990.82238 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 2.24, "high": 2.248, "low": 2.225, "close": 2.232, "volume": 89099.98, "close_time": 1761976799999, "quote_volume": 199334.67257, "trades": 1048, "taker_buy_base": 46048.17, "taker_buy_quote": 103057.16715 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 2.232, "high": 2.24, "low": 2.224, "close": 2.24, "volume": 39369.65, "close_time": 1761980399999, "quote_volume": 87856.11757, "trades": 684, "taker_buy_base": 19865.05, "taker_buy_quote": 44332.82557 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 2.241, "high": 2.272, "low": 2.235, "close": 2.268, "volume": 68385.59, "close_time": 1761983999999, "quote_volume": 154298.36424, "trades": 1178, "taker_buy_base": 30624.5, "taker_buy_quote": 69096.58657 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.268, "high": 2.306, "low": 2.268, "close": 2.303, "volume": 342977.13, "close_time": 1761987599999, "quote_volume": 785339.33312, "trades": 3122, "taker_buy_base": 156249.48, "taker_buy_quote": 357215.07815 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 2.303, "high": 2.315, "low": 2.279, "close": 2.286, "volume": 247694.83, "close_time": 1761991199999, "quote_volume": 568295.31232, "trades": 2495, "taker_buy_base": 95186.57, "taker_buy_quote": 218675.78616 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 2.287, "high": 2.315, "low": 2.285, "close": 2.305, "volume": 85196.96, "close_time": 1761994799999, "quote_volume": 196318.16575, "trades": 1170, "taker_buy_base": 36063.93, "taker_buy_quote": 83068.704 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 2.306, "high": 2.337, "low": 2.3, "close": 2.334, "volume": 253660.46, "close_time": 1761998399999, "quote_volume": 588211.3527, "trades": 2562, "taker_buy_base": 138524.19, "taker_buy_quote": 321342.93949 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.335, "high": 2.337, "low": 2.316, "close": 2.323, "volume": 86901.94, "close_time": 1762001999999, "quote_volume": 202212.75834, "trades": 1425, "taker_buy_base": 46423.45, "taker_buy_quote": 108022.0556 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 2.323, "high": 2.328, "low": 2.293, "close": 2.309, "volume": 155596.5, "close_time": 1762005599999, "quote_volume": 360159.68907, "trades": 1708, "taker_buy_base": 76021.26, "taker_buy_quote": 176158.84861 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 2.309, "high": 2.315, "low": 2.279, "close": 2.29, "volume": 113169.63, "close_time": 1762009199999, "quote_volume": 259557.76914, "trades": 1854, "taker_buy_base": 55545.12, "taker_buy_quote": 127525.91264 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 2.289, "high": 2.317, "low": 2.288, "close": 2.316, "volume": 67935.88, "close_time": 1762012799999, "quote_volume": 156544.07356, "trades": 1572, "taker_buy_base": 38422.24, "taker_buy_quote": 88622.05664 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.316, "high": 2.336, "low": 2.308, "close": 2.326, "volume": 71046.44, "close_time": 1762016399999, "quote_volume": 165033.80593, "trades": 1500, "taker_buy_base": 40403.37, "taker_buy_quote": 93854.21757 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 2.326, "high": 2.332, "low": 2.316, "close": 2.33, "volume": 64731.8, "close_time": 1762019999999, "quote_volume": 150424.80781, "trades": 1207, "taker_buy_base": 24201.24, "taker_buy_quote": 56263.15224 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 2.329, "high": 2.341, "low": 2.317, "close": 2.338, "volume": 89690.13, "close_time": 1762023599999, "quote_volume": 208832.92985, "trades": 1203, "taker_buy_base": 53044.43, "taker_buy_quote": 123526.28578 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 2.337, "high": 2.338, "low": 2.32, "close": 2.334, "volume": 42834.18, "close_time": 1762027199999, "quote_volume": 99682.67994, "trades": 739, "taker_buy_base": 24574.74, "taker_buy_quote": 57181.68205 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.335, "high": 2.351, "low": 2.33, "close": 2.339, "volume": 52092.98, "close_time": 1762030799999, "quote_volume": 121965.2613, "trades": 879, "taker_buy_base": 29436.74, "taker_buy_quote": 68940.19679 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 2.339, "high": 2.343, "low": 2.305, "close": 2.306, "volume": 68324.89, "close_time": 1762034399999, "quote_volume": 158957.71869, "trades": 931, "taker_buy_base": 35071.87, "taker_buy_quote": 81630.01113 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 2.306, "high": 2.321, "low": 2.306, "close": 2.319, "volume": 48785.66, "close_time": 1762037999999, "quote_volume": 112937.97533, "trades": 717, "taker_buy_base": 20076.45, "taker_buy_quote": 46475.77018 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 2.319, "high": 2.335, "low": 2.314, "close": 2.332, "volume": 35732.51, "close_time": 1762041599999, "quote_volume": 82995.40326, "trades": 548, "taker_buy_base": 20676.19, "taker_buy_quote": 48002.02831 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.333, "high": 2.337, "low": 2.318, "close": 2.319, "volume": 55310.31, "close_time": 1762045199999, "quote_volume": 128548.24491, "trades": 764, "taker_buy_base": 36621.21, "taker_buy_quote": 85137.43401 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 2.319, "high": 2.332, "low": 2.311, "close": 2.328, "volume": 89343.54, "close_time": 1762048799999, "quote_volume": 207550.86803, "trades": 1064, "taker_buy_base": 44234.54, "taker_buy_quote": 102743.98453 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 2.327, "high": 2.35, "low": 2.324, "close": 2.338, "volume": 135309.43, "close_time": 1762052399999, "quote_volume": 316482.39845, "trades": 1367, "taker_buy_base": 50147.15, "taker_buy_quote": 117250.53229 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 2.338, "high": 2.34, "low": 2.311, "close": 2.318, "volume": 63653.24, "close_time": 1762055999999, "quote_volume": 147896.97575, "trades": 933, "taker_buy_base": 39702.86, "taker_buy_quote": 92231.49201 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.318, "high": 2.365, "low": 2.311, "close": 2.357, "volume": 81344.71, "close_time": 1762059599999, "quote_volume": 190546.92732, "trades": 1350, "taker_buy_base": 45970.95, "taker_buy_quote": 107773.49554 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 2.358, "high": 2.359, "low": 2.337, "close": 2.356, "volume": 56312.99, "close_time": 1762063199999, "quote_volume": 132313.90952, "trades": 1026, "taker_buy_base": 20693.79, "taker_buy_quote": 48590.31924 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 2.355, "high": 2.357, "low": 2.345, "close": 2.353, "volume": 72839.26, "close_time": 1762066799999, "quote_volume": 171221.07111, "trades": 1104, "taker_buy_base": 26071.18, "taker_buy_quote": 61295.26624 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 2.353, "high": 2.367, "low": 2.342, "close": 2.358, "volume": 90530.86, "close_time": 1762070399999, "quote_volume": 212835.07907, "trades": 1228, "taker_buy_base": 41439.98, "taker_buy_quote": 97426.90522 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.359, "high": 2.362, "low": 2.326, "close": 2.329, "volume": 101811.11, "close_time": 1762073999999, "quote_volume": 238659.90405, "trades": 1393, "taker_buy_base": 50237.85, "taker_buy_quote": 117800.12107 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 2.33, "high": 2.346, "low": 2.313, "close": 2.318, "volume": 72641.04, "close_time": 1762077599999, "quote_volume": 168987.40833, "trades": 1216, "taker_buy_base": 34281.82, "taker_buy_quote": 79844.2522 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 2.319, "high": 2.329, "low": 2.3, "close": 2.313, "volume": 120596.2, "close_time": 1762081199999, "quote_volume": 278859.34553, "trades": 1658, "taker_buy_base": 59428.33, "taker_buy_quote": 137439.33642 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 2.313, "high": 2.348, "low": 2.31, "close": 2.347, "volume": 63447.37, "close_time": 1762084799999, "quote_volume": 147935.80873, "trades": 1145, "taker_buy_base": 32848.17, "taker_buy_quote": 76605.83788 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.347, "high": 2.351, "low": 2.321, "close": 2.325, "volume": 62704.36, "close_time": 1762088399999, "quote_volume": 146411.06896, "trades": 1385, "taker_buy_base": 24015.34, "taker_buy_quote": 56041.08993 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 2.325, "high": 2.325, "low": 2.287, "close": 2.294, "volume": 125005.03, "close_time": 1762091999999, "quote_volume": 287013.78914, "trades": 1618, "taker_buy_base": 73059.71, "taker_buy_quote": 167636.92652 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 2.293, "high": 2.298, "low": 2.244, "close": 2.254, "volume": 147291.85, "close_time": 1762095599999, "quote_volume": 333769.79342, "trades": 2815, "taker_buy_base": 71314.91, "taker_buy_quote": 161651.19367 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 2.254, "high": 2.272, "low": 2.242, "close": 2.244, "volume": 121410.78, "close_time": 1762099199999, "quote_volume": 273768.04531, "trades": 2293, "taker_buy_base": 62526.57, "taker_buy_quote": 140953.7768 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.244, "high": 2.26, "low": 2.207, "close": 2.26, "volume": 102270.42, "close_time": 1762102799999, "quote_volume": 228595.69685, "trades": 2432, "taker_buy_base": 56120.32, "taker_buy_quote": 125437.52099 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 2.26, "high": 2.261, "low": 2.236, "close": 2.251, "volume": 28163.08, "close_time": 1762106399999, "quote_volume": 63408.31988, "trades": 960, "taker_buy_base": 15772.82, "taker_buy_quote": 35527.76358 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 2.25, "high": 2.255, "low": 2.234, "close": 2.235, "volume": 72797.22, "close_time": 1762109999999, "quote_volume": 163462.33174, "trades": 909, "taker_buy_base": 37412.28, "taker_buy_quote": 83957.11877 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 2.235, "high": 2.241, "low": 2.224, "close": 2.241, "volume": 37838.8, "close_time": 1762113599999, "quote_volume": 84456.26997, "trades": 971, "taker_buy_base": 18915.1, "taker_buy_quote": 42232.06455 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.241, "high": 2.252, "low": 2.229, "close": 2.248, "volume": 32156.67, "close_time": 1762117199999, "quote_volume": 72056.66732, "trades": 688, "taker_buy_base": 15253.46, "taker_buy_quote": 34185.37124 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 2.249, "high": 2.263, "low": 2.248, "close": 2.255, "volume": 45511.26, "close_time": 1762120799999, "quote_volume": 102576.62733, "trades": 866, "taker_buy_base": 16874.42, "taker_buy_quote": 38027.62916 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 2.254, "high": 2.264, "low": 2.243, "close": 2.253, "volume": 36707.5, "close_time": 1762124399999, "quote_volume": 82738.05397, "trades": 611, "taker_buy_base": 21061.89, "taker_buy_quote": 47457.43197 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 2.254, "high": 2.297, "low": 2.254, "close": 2.292, "volume": 105012.14, "close_time": 1762127999999, "quote_volume": 239312.90645, "trades": 1929, "taker_buy_base": 53987.82, "taker_buy_quote": 123181.58507 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.291, "high": 2.298, "low": 2.245, "close": 2.245, "volume": 66363.45, "close_time": 1762131599999, "quote_volume": 150615.05693, "trades": 1367, "taker_buy_base": 31568.23, "taker_buy_quote": 71587.03273 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 2.244, "high": 2.25, "low": 2.216, "close": 2.22, "volume": 83115.34, "close_time": 1762135199999, "quote_volume": 185649.08801, "trades": 2136, "taker_buy_base": 29404.21, "taker_buy_quote": 65786.10271 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 2.219, "high": 2.228, "low": 2.19, "close": 2.207, "volume": 147079.97, "close_time": 1762138799999, "quote_volume": 324629.64717, "trades": 3158, "taker_buy_base": 71096.02, "taker_buy_quote": 157009.85645 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 2.208, "high": 2.213, "low": 2.111, "close": 2.117, "volume": 292627.39, "close_time": 1762142399999, "quote_volume": 630471.82827, "trades": 4787, "taker_buy_base": 105625.78, "taker_buy_quote": 227853.57704 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.116, "high": 2.131, "low": 2.098, "close": 2.13, "volume": 200969.49, "close_time": 1762145999999, "quote_volume": 423631.2515, "trades": 3320, "taker_buy_base": 87563.98, "taker_buy_quote": 184695.04505 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 2.131, "high": 2.163, "low": 2.115, "close": 2.123, "volume": 258092.09, "close_time": 1762149599999, "quote_volume": 552090.55465, "trades": 2752, "taker_buy_base": 134586.63, "taker_buy_quote": 288420.04493 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 2.123, "high": 2.13, "low": 2.078, "close": 2.107, "volume": 247174.35, "close_time": 1762153199999, "quote_volume": 519839.26004, "trades": 3340, "taker_buy_base": 104443.55, "taker_buy_quote": 219570.92669 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 2.106, "high": 2.135, "low": 2.095, "close": 2.124, "volume": 85275.93, "close_time": 1762156799999, "quote_volume": 180558.59056, "trades": 2055, "taker_buy_base": 44281.85, "taker_buy_quote": 93771.22881 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.123, "high": 2.13, "low": 2.098, "close": 2.122, "volume": 97722.48, "close_time": 1762160399999, "quote_volume": 206712.67389, "trades": 1918, "taker_buy_base": 50539.67, "taker_buy_quote": 107011.68326 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 2.12, "high": 2.148, "low": 2.107, "close": 2.109, "volume": 112864.49, "close_time": 1762163999999, "quote_volume": 240788.91562, "trades": 2158, "taker_buy_base": 45974.16, "taker_buy_quote": 98107.17823 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 2.109, "high": 2.121, "low": 2.081, "close": 2.09, "volume": 214510.76, "close_time": 1762167599999, "quote_volume": 450296.6952, "trades": 2729, "taker_buy_base": 89385.9, "taker_buy_quote": 187853.94842 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 2.091, "high": 2.129, "low": 2.091, "close": 2.115, "volume": 107121.89, "close_time": 1762171199999, "quote_volume": 226359.14596, "trades": 2011, "taker_buy_base": 60211.86, "taker_buy_quote": 127364.10601 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.116, "high": 2.139, "low": 2.115, "close": 2.121, "volume": 97934.53, "close_time": 1762174799999, "quote_volume": 208161.40151, "trades": 1560, "taker_buy_base": 61622.7, "taker_buy_quote": 130970.81246 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 2.12, "high": 2.15, "low": 2.112, "close": 2.125, "volume": 179096.87, "close_time": 1762178399999, "quote_volume": 381238.93574, "trades": 2164, "taker_buy_base": 93777.73, "taker_buy_quote": 199674.0949 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 2.126, "high": 2.155, "low": 2.114, "close": 2.137, "volume": 112974.77, "close_time": 1762181999999, "quote_volume": 240966.53074, "trades": 2499, "taker_buy_base": 60036.39, "taker_buy_quote": 128153.93973 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 2.137, "high": 2.14, "low": 1.92, "close": 2.0, "volume": 1246079.61, "close_time": 1762185599999, "quote_volume": 2508952.44232, "trades": 17889, "taker_buy_base": 622881.34, "taker_buy_quote": 1253139.7111 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.001, "high": 2.049, "low": 1.986, "close": 2.035, "volume": 298417.55, "close_time": 1762189199999, "quote_volume": 603286.98426, "trades": 5083, "taker_buy_base": 139571.43, "taker_buy_quote": 282586.45652 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 2.035, "high": 2.084, "low": 2.03, "close": 2.071, "volume": 172243.03, "close_time": 1762192799999, "quote_volume": 354382.80268, "trades": 3065, "taker_buy_base": 83791.82, "taker_buy_quote": 172416.96327 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 2.071, "high": 2.076, "low": 2.026, "close": 2.029, "volume": 82406.62, "close_time": 1762196399999, "quote_volume": 168841.8571, "trades": 1908, "taker_buy_base": 36716.1, "taker_buy_quote": 75200.33342 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 2.029, "high": 2.034, "low": 2.002, "close": 2.004, "volume": 85780.78, "close_time": 1762199999999, "quote_volume": 173139.30825, "trades": 2229, "taker_buy_base": 39482.99, "taker_buy_quote": 79692.50575 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.005, "high": 2.009, "low": 1.954, "close": 1.968, "volume": 230953.53, "close_time": 1762203599999, "quote_volume": 457536.5103, "trades": 3641, "taker_buy_base": 97356.37, "taker_buy_quote": 192921.69154 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 1.968, "high": 2.002, "low": 1.957, "close": 1.993, "volume": 260674.76, "close_time": 1762207199999, "quote_volume": 517225.36681, "trades": 3915, "taker_buy_base": 116957.26, "taker_buy_quote": 232124.67043 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 1.992, "high": 1.999, "low": 1.966, "close": 1.984, "volume": 90629.76, "close_time": 1762210799999, "quote_volume": 179691.97517, "trades": 1762, "taker_buy_base": 39578.12, "taker_buy_quote": 78492.47607 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 1.984, "high": 2.003, "low": 1.967, "close": 2.001, "volume": 100209.93, "close_time": 1762214399999, "quote_volume": 199669.59506, "trades": 1512, "taker_buy_base": 39947.0, "taker_buy_quote": 79566.94653 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.001, "high": 2.039, "low": 1.984, "close": 2.026, "volume": 132896.9, "close_time": 1762217999999, "quote_volume": 267320.57929, "trades": 2380, "taker_buy_base": 74429.29, "taker_buy_quote": 149646.32823 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 2.026, "high": 2.041, "low": 2.011, "close": 2.029, "volume": 98294.35, "close_time": 1762221599999, "quote_volume": 199379.59636, "trades": 1729, "taker_buy_base": 49977.34, "taker_buy_quote": 101437.75843 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 2.029, "high": 2.031, "low": 2.01, "close": 2.014, "volume": 66108.48, "close_time": 1762225199999, "quote_volume": 133631.19375, "trades": 1307, "taker_buy_base": 27000.54, "taker_buy_quote": 54572.9877 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 2.014, "high": 2.043, "low": 2.007, "close": 2.035, "volume": 76182.92, "close_time": 1762228799999, "quote_volume": 154847.91998, "trades": 1552, "taker_buy_base": 38193.19, "taker_buy_quote": 77566.7048 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.035, "high": 2.046, "low": 2.011, "close": 2.015, "volume": 137299.98, "close_time": 1762232399999, "quote_volume": 277882.57094, "trades": 1679, "taker_buy_base": 55063.94, "taker_buy_quote": 111404.77681 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 2.014, "high": 2.026, "low": 1.912, "close": 1.914, "volume": 481748.26, "close_time": 1762235999999, "quote_volume": 940283.15876, "trades": 5421, "taker_buy_base": 219735.81, "taker_buy_quote": 428504.55294 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.913, "high": 2.0, "low": 1.911, "close": 1.948, "volume": 489807.49, "close_time": 1762239599999, "quote_volume": 959108.23595, "trades": 5364, "taker_buy_base": 261496.31, "taker_buy_quote": 512059.83621 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 1.947, "high": 1.953, "low": 1.906, "close": 1.918, "volume": 307506.63, "close_time": 1762243199999, "quote_volume": 593304.3909, "trades": 4003, "taker_buy_base": 149142.32, "taker_buy_quote": 287777.20399 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.918, "high": 1.964, "low": 1.908, "close": 1.941, "volume": 261064.68, "close_time": 1762246799999, "quote_volume": 505672.42184, "trades": 5760, "taker_buy_base": 135857.01, "taker_buy_quote": 263493.71035 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 1.941, "high": 1.952, "low": 1.934, "close": 1.95, "volume": 172170.71, "close_time": 1762250399999, "quote_volume": 334482.05686, "trades": 3578, "taker_buy_base": 80674.3, "taker_buy_quote": 156826.30977 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 1.95, "high": 1.964, "low": 1.947, "close": 1.957, "volume": 230020.14, "close_time": 1762253999999, "quote_volume": 450023.99293, "trades": 3117, "taker_buy_base": 140360.46, "taker_buy_quote": 274715.99148 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 1.957, "high": 1.986, "low": 1.954, "close": 1.969, "volume": 132736.6, "close_time": 1762257599999, "quote_volume": 261542.92022, "trades": 2040, "taker_buy_base": 88380.05, "taker_buy_quote": 174159.32676 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.968, "high": 1.971, "low": 1.94, "close": 1.947, "volume": 119477.59, "close_time": 1762261199999, "quote_volume": 233232.48575, "trades": 1818, "taker_buy_base": 42861.43, "taker_buy_quote": 83688.99853 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 1.947, "high": 1.956, "low": 1.922, "close": 1.941, "volume": 140534.93, "close_time": 1762264799999, "quote_volume": 272748.1685, "trades": 2293, "taker_buy_base": 66819.77, "taker_buy_quote": 129711.24494 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 1.94, "high": 2.003, "low": 1.921, "close": 1.989, "volume": 279655.02, "close_time": 1762268399999, "quote_volume": 549326.24145, "trades": 4147, "taker_buy_base": 133409.02, "taker_buy_quote": 261851.90835 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 1.989, "high": 2.003, "low": 1.947, "close": 1.953, "volume": 255094.78, "close_time": 1762271999999, "quote_volume": 505531.5451, "trades": 3876, "taker_buy_base": 152058.52, "taker_buy_quote": 301363.04759 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.953, "high": 1.972, "low": 1.909, "close": 1.912, "volume": 223090.05, "close_time": 1762275599999, "quote_volume": 431680.45162, "trades": 4274, "taker_buy_base": 105708.33, "taker_buy_quote": 204657.42807 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.913, "high": 1.932, "low": 1.857, "close": 1.906, "volume": 444436.45, "close_time": 1762279199999, "quote_volume": 842449.4872, "trades": 6856, "taker_buy_base": 208916.16, "taker_buy_quote": 396218.06753 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.906, "high": 1.906, "low": 1.828, "close": 1.892, "volume": 718104.11, "close_time": 1762282799999, "quote_volume": 1341053.85293, "trades": 9191, "taker_buy_base": 311570.75, "taker_buy_quote": 582367.73623 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.891, "high": 1.909, "low": 1.852, "close": 1.855, "volume": 292921.59, "close_time": 1762286399999, "quote_volume": 550756.34098, "trades": 6383, "taker_buy_base": 133644.95, "taker_buy_quote": 251579.52261 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.855, "high": 1.871, "low": 1.759, "close": 1.84, "volume": 843063.05, "close_time": 1762289999999, "quote_volume": 1522791.78673, "trades": 11193, "taker_buy_base": 385582.98, "taker_buy_quote": 697549.10343 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.841, "high": 1.846, "low": 1.742, "close": 1.82, "volume": 1042814.35, "close_time": 1762293599999, "quote_volume": 1863745.80661, "trades": 13712, "taker_buy_base": 529761.27, "taker_buy_quote": 947778.21685 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.82, "high": 1.884, "low": 1.81, "close": 1.875, "volume": 447635.93, "close_time": 1762297199999, "quote_volume": 830448.65143, "trades": 5668, "taker_buy_base": 256389.75, "taker_buy_quote": 475583.15722 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.875, "high": 1.887, "low": 1.856, "close": 1.862, "volume": 252053.75, "close_time": 1762300799999, "quote_volume": 471682.50974, "trades": 3406, "taker_buy_base": 156686.64, "taker_buy_quote": 293247.66346 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.862, "high": 1.871, "low": 1.813, "close": 1.82, "volume": 260562.76, "close_time": 1762304399999, "quote_volume": 478214.31945, "trades": 5155, "taker_buy_base": 135270.65, "taker_buy_quote": 248209.8126 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.82, "high": 1.821, "low": 1.73, "close": 1.804, "volume": 495239.85, "close_time": 1762307999999, "quote_volume": 875762.68205, "trades": 12498, "taker_buy_base": 212045.39, "taker_buy_quote": 375633.92981 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.805, "high": 1.865, "low": 1.805, "close": 1.864, "volume": 361961.08, "close_time": 1762311599999, "quote_volume": 664800.06405, "trades": 10040, "taker_buy_base": 183103.2, "taker_buy_quote": 336365.87874 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.864, "high": 1.883, "low": 1.856, "close": 1.872, "volume": 225675.57, "close_time": 1762315199999, "quote_volume": 421717.13729, "trades": 6132, "taker_buy_base": 110691.67, "taker_buy_quote": 206898.9178 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.872, "high": 1.88, "low": 1.855, "close": 1.863, "volume": 172786.78, "close_time": 1762318799999, "quote_volume": 322409.71867, "trades": 2898, "taker_buy_base": 105170.81, "taker_buy_quote": 196250.81063 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.864, "high": 1.888, "low": 1.862, "close": 1.866, "volume": 97219.49, "close_time": 1762322399999, "quote_volume": 182017.67492, "trades": 2879, "taker_buy_base": 49756.66, "taker_buy_quote": 93161.43183 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.865, "high": 1.884, "low": 1.858, "close": 1.884, "volume": 136622.13, "close_time": 1762325999999, "quote_volume": 254966.47859, "trades": 2551, "taker_buy_base": 55105.04, "taker_buy_quote": 102854.07144 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.884, "high": 1.886, "low": 1.863, "close": 1.877, "volume": 110595.24, "close_time": 1762329599999, "quote_volume": 207573.55079, "trades": 1920, "taker_buy_base": 52284.25, "taker_buy_quote": 98145.99366 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.877, "high": 1.877, "low": 1.819, "close": 1.833, "volume": 213512.34, "close_time": 1762333199999, "quote_volume": 394091.81392, "trades": 3419, "taker_buy_base": 70537.11, "taker_buy_quote": 129851.56682 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.832, "high": 1.861, "low": 1.83, "close": 1.86, "volume": 129398.5, "close_time": 1762336799999, "quote_volume": 239190.09379, "trades": 2349, "taker_buy_base": 81950.65, "taker_buy_quote": 151521.53539 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.86, "high": 1.861, "low": 1.836, "close": 1.836, "volume": 119158.75, "close_time": 1762340399999, "quote_volume": 220466.06746, "trades": 2005, "taker_buy_base": 49713.5, "taker_buy_quote": 91950.45315 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 1.835, "high": 1.88, "low": 1.834, "close": 1.877, "volume": 133685.68, "close_time": 1762343999999, "quote_volume": 249327.04002, "trades": 2127, "taker_buy_base": 78984.72, "taker_buy_quote": 147296.07556 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.877, "high": 1.898, "low": 1.868, "close": 1.898, "volume": 163399.08, "close_time": 1762347599999, "quote_volume": 308382.63956, "trades": 2472, "taker_buy_base": 104673.79, "taker_buy_quote": 197556.13729 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.897, "high": 1.93, "low": 1.886, "close": 1.92, "volume": 161544.78, "close_time": 1762351199999, "quote_volume": 307829.52474, "trades": 2499, "taker_buy_base": 83764.95, "taker_buy_quote": 159658.0601 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.919, "high": 1.939, "low": 1.899, "close": 1.926, "volume": 310458.68, "close_time": 1762354799999, "quote_volume": 595419.43431, "trades": 3685, "taker_buy_base": 131255.27, "taker_buy_quote": 251912.85374 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.926, "high": 1.969, "low": 1.916, "close": 1.965, "volume": 197667.71, "close_time": 1762358399999, "quote_volume": 383541.29638, "trades": 3308, "taker_buy_base": 117710.07, "taker_buy_quote": 228658.81712 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.965, "high": 2.022, "low": 1.954, "close": 2.014, "volume": 376075.97, "close_time": 1762361999999, "quote_volume": 746244.47956, "trades": 6663, "taker_buy_base": 172543.58, "taker_buy_quote": 342473.49329 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 2.013, "high": 2.013, "low": 1.987, "close": 2.006, "volume": 211010.04, "close_time": 1762365599999, "quote_volume": 421727.04108, "trades": 3595, "taker_buy_base": 119862.85, "taker_buy_quote": 239627.12396 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 2.006, "high": 2.018, "low": 1.995, "close": 2.005, "volume": 234326.75, "close_time": 1762369199999, "quote_volume": 469908.63737, "trades": 2966, "taker_buy_base": 99308.15, "taker_buy_quote": 199157.10497 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 2.004, "high": 2.03, "low": 1.99, "close": 2.015, "volume": 119858.78, "close_time": 1762372799999, "quote_volume": 240740.17434, "trades": 1869, "taker_buy_base": 58751.75, "taker_buy_quote": 118224.99332 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.015, "high": 2.034, "low": 2.004, "close": 2.009, "volume": 169339.23, "close_time": 1762376399999, "quote_volume": 341575.78975, "trades": 2182, "taker_buy_base": 89449.93, "taker_buy_quote": 180440.60475 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 2.008, "high": 2.008, "low": 1.991, "close": 1.999, "volume": 138335.44, "close_time": 1762379999999, "quote_volume": 276570.20772, "trades": 1984, "taker_buy_base": 54980.1, "taker_buy_quote": 109963.93036 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 1.998, "high": 2.023, "low": 1.996, "close": 2.021, "volume": 114851.34, "close_time": 1762383599999, "quote_volume": 230535.08729, "trades": 1319, "taker_buy_base": 60123.36, "taker_buy_quote": 120616.06576 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 2.022, "high": 2.033, "low": 2.013, "close": 2.025, "volume": 104141.38, "close_time": 1762387199999, "quote_volume": 210681.74959, "trades": 1424, "taker_buy_base": 44748.95, "taker_buy_quote": 90572.54375 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.025, "high": 2.025, "low": 1.991, "close": 2.006, "volume": 150472.36, "close_time": 1762390799999, "quote_volume": 301786.32912, "trades": 1519, "taker_buy_base": 52177.87, "taker_buy_quote": 104662.89379 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 2.006, "high": 2.006, "low": 1.965, "close": 1.991, "volume": 86298.77, "close_time": 1762394399999, "quote_volume": 171283.48398, "trades": 1718, "taker_buy_base": 44034.39, "taker_buy_quote": 87441.23067 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 1.991, "high": 2.011, "low": 1.971, "close": 2.003, "volume": 72625.63, "close_time": 1762397999999, "quote_volume": 144429.05414, "trades": 1720, "taker_buy_base": 36804.16, "taker_buy_quote": 73250.77594 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 2.003, "high": 2.005, "low": 1.983, "close": 1.987, "volume": 70306.94, "close_time": 1762401599999, "quote_volume": 140279.06705, "trades": 1409, "taker_buy_base": 21586.27, "taker_buy_quote": 43062.80894 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.987, "high": 2.006, "low": 1.984, "close": 2.0, "volume": 90821.67, "close_time": 1762405199999, "quote_volume": 181238.57882, "trades": 1196, "taker_buy_base": 63143.77, "taker_buy_quote": 126107.21389 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 2.0, "high": 2.001, "low": 1.956, "close": 1.959, "volume": 105704.88, "close_time": 1762408799999, "quote_volume": 208037.76208, "trades": 1998, "taker_buy_base": 45563.66, "taker_buy_quote": 89725.26516 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 1.959, "high": 1.975, "low": 1.954, "close": 1.955, "volume": 83143.62, "close_time": 1762412399999, "quote_volume": 163186.94778, "trades": 1894, "taker_buy_base": 30018.39, "taker_buy_quote": 58942.79018 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.954, "high": 1.966, "low": 1.939, "close": 1.945, "volume": 76759.53, "close_time": 1762415999999, "quote_volume": 149610.91016, "trades": 1989, "taker_buy_base": 35772.12, "taker_buy_quote": 69768.44168 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.945, "high": 1.953, "low": 1.93, "close": 1.943, "volume": 90916.02, "close_time": 1762419599999, "quote_volume": 176618.027, "trades": 1697, "taker_buy_base": 40935.81, "taker_buy_quote": 79526.64755 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.944, "high": 1.953, "low": 1.936, "close": 1.937, "volume": 90630.95, "close_time": 1762423199999, "quote_volume": 176122.60053, "trades": 1734, "taker_buy_base": 41864.32, "taker_buy_quote": 81368.47045 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.938, "high": 1.955, "low": 1.924, "close": 1.938, "volume": 139614.36, "close_time": 1762426799999, "quote_volume": 270593.21361, "trades": 2153, "taker_buy_base": 70206.43, "taker_buy_quote": 136116.08841 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.938, "high": 1.951, "low": 1.926, "close": 1.936, "volume": 104718.17, "close_time": 1762430399999, "quote_volume": 202841.77885, "trades": 1626, "taker_buy_base": 48697.25, "taker_buy_quote": 94339.91855 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.936, "high": 1.94, "low": 1.914, "close": 1.915, "volume": 139789.01, "close_time": 1762433999999, "quote_volume": 269436.24602, "trades": 2203, "taker_buy_base": 65003.26, "taker_buy_quote": 125314.52954 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.915, "high": 1.973, "low": 1.915, "close": 1.964, "volume": 130396.17, "close_time": 1762437599999, "quote_volume": 254376.61816, "trades": 2368, "taker_buy_base": 59068.2, "taker_buy_quote": 115114.39664 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 1.965, "high": 1.973, "low": 1.919, "close": 1.923, "volume": 215759.33, "close_time": 1762441199999, "quote_volume": 418307.27926, "trades": 3791, "taker_buy_base": 104129.19, "taker_buy_quote": 201868.22284 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.923, "high": 1.951, "low": 1.892, "close": 1.903, "volume": 270982.14, "close_time": 1762444799999, "quote_volume": 518915.93052, "trades": 5097, "taker_buy_base": 139062.63, "taker_buy_quote": 266376.21946 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.903, "high": 1.915, "low": 1.862, "close": 1.887, "volume": 271720.73, "close_time": 1762448399999, "quote_volume": 512978.60845, "trades": 4592, "taker_buy_base": 101398.02, "taker_buy_quote": 191671.01481 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 1.888, "high": 1.931, "low": 1.882, "close": 1.929, "volume": 243825.76, "close_time": 1762451999999, "quote_volume": 464536.17406, "trades": 3940, "taker_buy_base": 136736.36, "taker_buy_quote": 260627.95759 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.928, "high": 1.963, "low": 1.903, "close": 1.947, "volume": 282160.33, "close_time": 1762455599999, "quote_volume": 547000.59136, "trades": 3089, "taker_buy_base": 119757.73, "taker_buy_quote": 232248.66541 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 1.947, "high": 1.954, "low": 1.928, "close": 1.949, "volume": 99889.97, "close_time": 1762459199999, "quote_volume": 193957.90321, "trades": 2147, "taker_buy_base": 56780.36, "taker_buy_quote": 110264.84004 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.949, "high": 1.967, "low": 1.927, "close": 1.944, "volume": 290968.85, "close_time": 1762462799999, "quote_volume": 567348.40445, "trades": 3017, "taker_buy_base": 143709.38, "taker_buy_quote": 280340.58113 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 1.944, "high": 1.963, "low": 1.932, "close": 1.956, "volume": 94734.41, "close_time": 1762466399999, "quote_volume": 184441.8439, "trades": 1532, "taker_buy_base": 42372.93, "taker_buy_quote": 82517.16954 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 1.956, "high": 1.964, "low": 1.931, "close": 1.954, "volume": 82379.77, "close_time": 1762469999999, "quote_volume": 160817.85729, "trades": 995, "taker_buy_base": 42161.2, "taker_buy_quote": 82309.95093 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 1.954, "high": 1.955, "low": 1.923, "close": 1.944, "volume": 143050.31, "close_time": 1762473599999, "quote_volume": 277030.86621, "trades": 1760, "taker_buy_base": 54634.88, "taker_buy_quote": 105772.41941 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.944, "high": 1.993, "low": 1.939, "close": 1.989, "volume": 258883.8, "close_time": 1762477199999, "quote_volume": 509764.59482, "trades": 3065, "taker_buy_base": 97548.74, "taker_buy_quote": 192125.7068 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 1.988, "high": 1.997, "low": 1.954, "close": 1.987, "volume": 222698.59, "close_time": 1762480799999, "quote_volume": 439218.20644, "trades": 4737, "taker_buy_base": 129666.12, "taker_buy_quote": 255775.54416 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 1.988, "high": 2.016, "low": 1.977, "close": 2.015, "volume": 239099.12, "close_time": 1762484399999, "quote_volume": 476758.79378, "trades": 4056, "taker_buy_base": 156143.23, "taker_buy_quote": 311862.89741 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 2.015, "high": 2.026, "low": 1.996, "close": 1.998, "volume": 137015.64, "close_time": 1762487999999, "quote_volume": 275823.78058, "trades": 2173, "taker_buy_base": 74805.37, "taker_buy_quote": 150613.91152 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.998, "high": 2.025, "low": 1.993, "close": 2.019, "volume": 397129.36, "close_time": 1762491599999, "quote_volume": 797352.82153, "trades": 3106, "taker_buy_base": 261519.63, "taker_buy_quote": 524891.03289 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 2.02, "high": 2.046, "low": 2.02, "close": 2.043, "volume": 291428.88, "close_time": 1762495199999, "quote_volume": 593279.5187, "trades": 2390, "taker_buy_base": 116063.33, "taker_buy_quote": 236087.9983 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 2.042, "high": 2.053, "low": 2.032, "close": 2.046, "volume": 210511.53, "close_time": 1762498799999, "quote_volume": 430402.97357, "trades": 2276, "taker_buy_base": 109778.81, "taker_buy_quote": 224465.63253 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 2.045, "high": 2.07, "low": 2.027, "close": 2.07, "volume": 332949.81, "close_time": 1762502399999, "quote_volume": 682361.93893, "trades": 2903, "taker_buy_base": 184370.05, "taker_buy_quote": 378044.55246 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.07, "high": 2.084, "low": 2.056, "close": 2.068, "volume": 223312.78, "close_time": 1762505999999, "quote_volume": 461981.66888, "trades": 3786, "taker_buy_base": 160851.41, "taker_buy_quote": 332881.89906 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 2.068, "high": 2.073, "low": 2.02, "close": 2.046, "volume": 200262.21, "close_time": 1762509599999, "quote_volume": 409961.85857, "trades": 3628, "taker_buy_base": 76527.29, "taker_buy_quote": 156567.37538 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 2.045, "high": 2.065, "low": 2.024, "close": 2.032, "volume": 129012.84, "close_time": 1762513199999, "quote_volume": 263989.18711, "trades": 2692, "taker_buy_base": 61571.43, "taker_buy_quote": 126147.81712 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 2.032, "high": 2.032, "low": 1.983, "close": 2.006, "volume": 380861.0, "close_time": 1762516799999, "quote_volume": 761787.65595, "trades": 4490, "taker_buy_base": 158670.19, "taker_buy_quote": 317566.32502 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.007, "high": 2.017, "low": 1.948, "close": 1.963, "volume": 242447.96, "close_time": 1762520399999, "quote_volume": 480670.16542, "trades": 3922, "taker_buy_base": 85261.12, "taker_buy_quote": 168535.35698 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 1.963, "high": 2.019, "low": 1.954, "close": 2.01, "volume": 400090.83, "close_time": 1762523999999, "quote_volume": 795223.56404, "trades": 5742, "taker_buy_base": 189668.63, "taker_buy_quote": 376921.29363 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 2.01, "high": 2.099, "low": 1.99, "close": 2.087, "volume": 573151.83, "close_time": 1762527599999, "quote_volume": 1165792.7539, "trades": 6503, "taker_buy_base": 298512.19, "taker_buy_quote": 608079.81473 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 2.088, "high": 2.358, "low": 2.064, "close": 2.306, "volume": 3269236.14, "close_time": 1762531199999, "quote_volume": 7258742.71178, "trades": 66215, "taker_buy_base": 1680872.31, "taker_buy_quote": 3732995.03911 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.304, "high": 2.45, "low": 2.258, "close": 2.43, "volume": 2156770.46, "close_time": 1762534799999, "quote_volume": 5060478.13737, "trades": 31903, "taker_buy_base": 1112965.4, "taker_buy_quote": 2612678.99099 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 2.429, "high": 2.558, "low": 2.382, "close": 2.548, "volume": 1914182.5, "close_time": 1762538399999, "quote_volume": 4749458.56607, "trades": 30867, "taker_buy_base": 1036055.44, "taker_buy_quote": 2573114.24989 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 2.548, "high": 2.946, "low": 2.543, "close": 2.68, "volume": 4907769.19, "close_time": 1762541999999, "quote_volume": 13482650.90555, "trades": 141676, "taker_buy_base": 2595098.34, "taker_buy_quote": 7145663.8871 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 2.679, "high": 2.712, "low": 2.6, "close": 2.626, "volume": 1030323.8, "close_time": 1762545599999, "quote_volume": 2729014.45422, "trades": 31075, "taker_buy_base": 477077.21, "taker_buy_quote": 1264549.27462 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.626, "high": 2.673, "low": 2.58, "close": 2.629, "volume": 856297.15, "close_time": 1762549199999, "quote_volume": 2251027.7211, "trades": 12268, "taker_buy_base": 316823.2, "taker_buy_quote": 832326.51191 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 2.63, "high": 2.662, "low": 2.56, "close": 2.573, "volume": 744273.48, "close_time": 1762552799999, "quote_volume": 1939884.59641, "trades": 10769, "taker_buy_base": 304849.76, "taker_buy_quote": 794580.48676 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 2.574, "high": 2.576, "low": 2.523, "close": 2.542, "volume": 424945.17, "close_time": 1762556399999, "quote_volume": 1082348.29323, "trades": 11307, "taker_buy_base": 205840.73, "taker_buy_quote": 524420.94076 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 2.544, "high": 2.547, "low": 2.434, "close": 2.44, "volume": 676694.27, "close_time": 1762559999999, "quote_volume": 1675985.24645, "trades": 13712, "taker_buy_base": 248307.22, "taker_buy_quote": 614397.18906 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.441, "high": 2.479, "low": 2.335, "close": 2.338, "volume": 897424.83, "close_time": 1762563599999, "quote_volume": 2156954.58137, "trades": 11589, "taker_buy_base": 408337.34, "taker_buy_quote": 979683.07608 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 2.339, "high": 2.421, "low": 2.337, "close": 2.403, "volume": 746362.45, "close_time": 1762567199999, "quote_volume": 1782304.32035, "trades": 7513, "taker_buy_base": 396163.31, "taker_buy_quote": 943216.93435 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 2.403, "high": 2.426, "low": 2.384, "close": 2.395, "volume": 237875.6, "close_time": 1762570799999, "quote_volume": 571901.81008, "trades": 5224, "taker_buy_base": 122466.14, "taker_buy_quote": 294663.64892 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 2.394, "high": 2.417, "low": 2.35, "close": 2.351, "volume": 279408.93, "close_time": 1762574399999, "quote_volume": 665919.2238, "trades": 5599, "taker_buy_base": 107665.44, "taker_buy_quote": 257085.33336 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.351, "high": 2.434, "low": 2.351, "close": 2.388, "volume": 253569.93, "close_time": 1762577999999, "quote_volume": 605917.80111, "trades": 5735, "taker_buy_base": 137064.15, "taker_buy_quote": 327462.97345 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 2.388, "high": 2.389, "low": 2.338, "close": 2.344, "volume": 243799.97, "close_time": 1762581599999, "quote_volume": 574698.63327, "trades": 4839, "taker_buy_base": 114133.59, "taker_buy_quote": 269077.56239 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 2.344, "high": 2.358, "low": 2.31, "close": 2.343, "volume": 336368.23, "close_time": 1762585199999, "quote_volume": 783874.75137, "trades": 5782, "taker_buy_base": 148529.28, "taker_buy_quote": 346578.79054 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 2.342, "high": 2.374, "low": 2.322, "close": 2.364, "volume": 293024.47, "close_time": 1762588799999, "quote_volume": 689820.98227, "trades": 4746, "taker_buy_base": 149065.59, "taker_buy_quote": 351144.5556 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.364, "high": 2.458, "low": 2.341, "close": 2.434, "volume": 666421.36, "close_time": 1762592399999, "quote_volume": 1605208.41628, "trades": 11822, "taker_buy_base": 336262.29, "taker_buy_quote": 808111.55736 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 2.434, "high": 2.434, "low": 2.35, "close": 2.368, "volume": 456942.4, "close_time": 1762595999999, "quote_volume": 1088982.64192, "trades": 8665, "taker_buy_base": 286334.3, "taker_buy_quote": 682509.51547 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 2.368, "high": 2.428, "low": 2.358, "close": 2.424, "volume": 254394.13, "close_time": 1762599599999, "quote_volume": 609293.89604, "trades": 4894, "taker_buy_base": 137912.64, "taker_buy_quote": 330808.65297 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 2.424, "high": 2.508, "low": 2.419, "close": 2.49, "volume": 1531094.88, "close_time": 1762603199999, "quote_volume": 3781718.27443, "trades": 43526, "taker_buy_base": 840707.72, "taker_buy_quote": 2076284.45365 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.489, "high": 2.495, "low": 2.405, "close": 2.418, "volume": 498735.29, "close_time": 1762606799999, "quote_volume": 1219776.33682, "trades": 10058, "taker_buy_base": 214867.7, "taker_buy_quote": 526074.18171 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 2.419, "high": 2.425, "low": 2.327, "close": 2.33, "volume": 566340.09, "close_time": 1762610399999, "quote_volume": 1343244.96616, "trades": 14969, "taker_buy_base": 228149.24, "taker_buy_quote": 541904.63131 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 2.331, "high": 2.345, "low": 2.286, "close": 2.326, "volume": 478537.03, "close_time": 1762613999999, "quote_volume": 1106029.865, "trades": 12123, "taker_buy_base": 207514.97, "taker_buy_quote": 480223.22673 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 2.326, "high": 2.334, "low": 2.275, "close": 2.288, "volume": 401798.83, "close_time": 1762617599999, "quote_volume": 925125.66081, "trades": 6318, "taker_buy_base": 149421.05, "taker_buy_quote": 343931.92175 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.288, "high": 2.292, "low": 2.245, "close": 2.27, "volume": 544075.71, "close_time": 1762621199999, "quote_volume": 1234044.64048, "trades": 9987, "taker_buy_base": 226452.32, "taker_buy_quote": 514009.62646 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 2.27, "high": 2.309, "low": 2.266, "close": 2.304, "volume": 190102.93, "close_time": 1762624799999, "quote_volume": 435183.26169, "trades": 3626, "taker_buy_base": 83320.15, "taker_buy_quote": 191120.86362 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 2.304, "high": 2.329, "low": 2.294, "close": 2.319, "volume": 164203.13, "close_time": 1762628399999, "quote_volume": 379609.66116, "trades": 2629, "taker_buy_base": 93862.72, "taker_buy_quote": 217205.03863 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 2.318, "high": 2.331, "low": 2.286, "close": 2.299, "volume": 122233.64, "close_time": 1762631999999, "quote_volume": 281948.78184, "trades": 2558, "taker_buy_base": 55938.09, "taker_buy_quote": 129132.8417 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.3, "high": 2.323, "low": 2.295, "close": 2.311, "volume": 127406.71, "close_time": 1762635599999, "quote_volume": 293575.27628, "trades": 2061, "taker_buy_base": 65378.9, "taker_buy_quote": 150672.57845 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 2.31, "high": 2.33, "low": 2.297, "close": 2.319, "volume": 101798.86, "close_time": 1762639199999, "quote_volume": 235696.37636, "trades": 1869, "taker_buy_base": 57811.11, "taker_buy_quote": 133853.40324 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 2.318, "high": 2.329, "low": 2.307, "close": 2.313, "volume": 86992.02, "close_time": 1762642799999, "quote_volume": 201699.64846, "trades": 1269, "taker_buy_base": 43015.54, "taker_buy_quote": 99739.29783 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 2.313, "high": 2.321, "low": 2.302, "close": 2.32, "volume": 94716.63, "close_time": 1762646399999, "quote_volume": 219068.7688, "trades": 1455, "taker_buy_base": 42405.66, "taker_buy_quote": 98085.55182 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.32, "high": 2.32, "low": 2.282, "close": 2.287, "volume": 222002.75, "close_time": 1762649999999, "quote_volume": 510264.95905, "trades": 3464, "taker_buy_base": 92870.33, "taker_buy_quote": 213573.3253 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 2.287, "high": 2.304, "low": 2.275, "close": 2.292, "volume": 101978.97, "close_time": 1762653599999, "quote_volume": 233701.58192, "trades": 2431, "taker_buy_base": 47735.37, "taker_buy_quote": 109443.77309 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 2.292, "high": 2.31, "low": 2.217, "close": 2.228, "volume": 247216.23, "close_time": 1762657199999, "quote_volume": 558735.89492, "trades": 5617, "taker_buy_base": 105333.56, "taker_buy_quote": 238140.04502 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 2.228, "high": 2.24, "low": 2.205, "close": 2.21, "volume": 213993.03, "close_time": 1762660799999, "quote_volume": 475861.55089, "trades": 4486, "taker_buy_base": 78517.12, "taker_buy_quote": 174633.166 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.211, "high": 2.232, "low": 2.205, "close": 2.213, "volume": 192453.31, "close_time": 1762664399999, "quote_volume": 426570.91139, "trades": 4195, "taker_buy_base": 71377.62, "taker_buy_quote": 158145.44948 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 2.213, "high": 2.232, "low": 2.204, "close": 2.226, "volume": 212514.43, "close_time": 1762667999999, "quote_volume": 470735.07856, "trades": 2939, "taker_buy_base": 106369.94, "taker_buy_quote": 235593.33376 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 2.226, "high": 2.24, "low": 2.209, "close": 2.219, "volume": 100828.91, "close_time": 1762671599999, "quote_volume": 224046.56194, "trades": 2393, "taker_buy_base": 57188.58, "taker_buy_quote": 127154.08055 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 2.219, "high": 2.255, "low": 2.216, "close": 2.255, "volume": 92579.75, "close_time": 1762675199999, "quote_volume": 207208.61724, "trades": 2200, "taker_buy_base": 47878.23, "taker_buy_quote": 107080.43856 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.254, "high": 2.254, "low": 2.223, "close": 2.23, "volume": 232974.17, "close_time": 1762678799999, "quote_volume": 521846.67422, "trades": 2964, "taker_buy_base": 115600.5, "taker_buy_quote": 259003.62908 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 2.231, "high": 2.244, "low": 2.203, "close": 2.209, "volume": 147731.62, "close_time": 1762682399999, "quote_volume": 329304.11121, "trades": 3196, "taker_buy_base": 56989.16, "taker_buy_quote": 127007.84104 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 2.208, "high": 2.231, "low": 2.187, "close": 2.229, "volume": 172469.43, "close_time": 1762685999999, "quote_volume": 379738.03533, "trades": 4523, "taker_buy_base": 75379.56, "taker_buy_quote": 166071.36799 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 2.23, "high": 2.261, "low": 2.23, "close": 2.248, "volume": 224346.74, "close_time": 1762689599999, "quote_volume": 504580.49603, "trades": 4016, "taker_buy_base": 101820.21, "taker_buy_quote": 229137.00386 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.249, "high": 2.292, "low": 2.242, "close": 2.286, "volume": 229361.36, "close_time": 1762693199999, "quote_volume": 520810.44042, "trades": 3959, "taker_buy_base": 150155.7, "taker_buy_quote": 341046.01422 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 2.285, "high": 2.317, "low": 2.278, "close": 2.305, "volume": 273528.26, "close_time": 1762696799999, "quote_volume": 628376.22403, "trades": 4789, "taker_buy_base": 145440.63, "taker_buy_quote": 334143.52916 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 2.305, "high": 2.402, "low": 2.283, "close": 2.375, "volume": 576497.4, "close_time": 1762700399999, "quote_volume": 1356603.27128, "trades": 12416, "taker_buy_base": 298896.41, "taker_buy_quote": 703052.25062 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 2.375, "high": 2.493, "low": 2.367, "close": 2.423, "volume": 694445.68, "close_time": 1762703999999, "quote_volume": 1696536.4696, "trades": 18425, "taker_buy_base": 362828.63, "taker_buy_quote": 886120.34106 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.424, "high": 2.453, "low": 2.383, "close": 2.437, "volume": 598777.41, "close_time": 1762707599999, "quote_volume": 1447489.29251, "trades": 11778, "taker_buy_base": 267031.82, "taker_buy_quote": 645568.68254 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 2.437, "high": 2.454, "low": 2.389, "close": 2.391, "volume": 413895.07, "close_time": 1762711199999, "quote_volume": 1005529.54196, "trades": 6331, "taker_buy_base": 165883.13, "taker_buy_quote": 402748.56839 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 2.392, "high": 2.436, "low": 2.375, "close": 2.429, "volume": 220374.5, "close_time": 1762714799999, "quote_volume": 528463.41753, "trades": 4683, "taker_buy_base": 117327.9, "taker_buy_quote": 281431.46156 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 2.43, "high": 2.478, "low": 2.422, "close": 2.478, "volume": 259775.18, "close_time": 1762718399999, "quote_volume": 634559.91241, "trades": 4238, "taker_buy_base": 124782.75, "taker_buy_quote": 305131.5124 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.478, "high": 2.478, "low": 2.433, "close": 2.434, "volume": 223869.22, "close_time": 1762721999999, "quote_volume": 547969.54571, "trades": 3745, "taker_buy_base": 103064.31, "taker_buy_quote": 252120.63892 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 2.434, "high": 2.444, "low": 2.406, "close": 2.414, "volume": 210223.16, "close_time": 1762725599999, "quote_volume": 509770.67448, "trades": 3080, "taker_buy_base": 100922.01, "taker_buy_quote": 244804.79224 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 2.415, "high": 2.418, "low": 2.383, "close": 2.41, "volume": 135663.14, "close_time": 1762729199999, "quote_volume": 325782.84054, "trades": 2691, "taker_buy_base": 75022.31, "taker_buy_quote": 180168.11989 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 2.411, "high": 2.441, "low": 2.389, "close": 2.406, "volume": 177775.3, "close_time": 1762732799999, "quote_volume": 428207.68175, "trades": 3729, "taker_buy_base": 92383.76, "taker_buy_quote": 222505.83266 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.406, "high": 2.455, "low": 2.384, "close": 2.439, "volume": 203709.91, "close_time": 1762736399999, "quote_volume": 493756.35012, "trades": 5380, "taker_buy_base": 89565.04, "taker_buy_quote": 217128.76204 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 2.439, "high": 2.457, "low": 2.418, "close": 2.421, "volume": 154361.83, "close_time": 1762739999999, "quote_volume": 376045.85458, "trades": 4829, "taker_buy_base": 80458.22, "taker_buy_quote": 196020.64355 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 2.42, "high": 2.428, "low": 2.404, "close": 2.423, "volume": 79394.43, "close_time": 1762743599999, "quote_volume": 191889.21737, "trades": 2723, "taker_buy_base": 29644.33, "taker_buy_quote": 71642.31995 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 2.424, "high": 2.462, "low": 2.424, "close": 2.44, "volume": 136860.34, "close_time": 1762747199999, "quote_volume": 334752.34149, "trades": 4106, "taker_buy_base": 88261.64, "taker_buy_quote": 215968.05895 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.439, "high": 2.453, "low": 2.424, "close": 2.437, "volume": 301283.68, "close_time": 1762750799999, "quote_volume": 734277.22656, "trades": 3407, "taker_buy_base": 146608.42, "taker_buy_quote": 357454.44676 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 2.438, "high": 2.463, "low": 2.429, "close": 2.442, "volume": 189041.46, "close_time": 1762754399999, "quote_volume": 462177.03531, "trades": 3509, "taker_buy_base": 121230.07, "taker_buy_quote": 296292.85277 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 2.443, "high": 2.489, "low": 2.435, "close": 2.485, "volume": 125511.46, "close_time": 1762757999999, "quote_volume": 308989.64453, "trades": 3482, "taker_buy_base": 60800.77, "taker_buy_quote": 149781.189 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 2.483, "high": 2.587, "low": 2.482, "close": 2.524, "volume": 839669.06, "close_time": 1762761599999, "quote_volume": 2133253.36431, "trades": 17328, "taker_buy_base": 466226.36, "taker_buy_quote": 1182836.56518 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.524, "high": 2.531, "low": 2.45, "close": 2.473, "volume": 363602.47, "close_time": 1762765199999, "quote_volume": 906185.42313, "trades": 6695, "taker_buy_base": 157766.78, "taker_buy_quote": 393488.1267 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 2.473, "high": 2.597, "low": 2.473, "close": 2.578, "volume": 526427.59, "close_time": 1762768799999, "quote_volume": 1346446.60105, "trades": 10708, "taker_buy_base": 265227.55, "taker_buy_quote": 677826.93757 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 2.579, "high": 2.595, "low": 2.518, "close": 2.538, "volume": 346474.69, "close_time": 1762772399999, "quote_volume": 886649.15079, "trades": 8701, "taker_buy_base": 153273.77, "taker_buy_quote": 392444.54664 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 2.539, "high": 2.641, "low": 2.533, "close": 2.596, "volume": 467523.15, "close_time": 1762775999999, "quote_volume": 1219219.93268, "trades": 11797, "taker_buy_base": 268096.96, "taker_buy_quote": 699051.44816 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.595, "high": 2.65, "low": 2.557, "close": 2.622, "volume": 506294.7, "close_time": 1762779599999, "quote_volume": 1319815.52635, "trades": 9434, "taker_buy_base": 243743.43, "taker_buy_quote": 635919.52919 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 2.621, "high": 2.77, "low": 2.62, "close": 2.707, "volume": 1501270.15, "close_time": 1762783199999, "quote_volume": 4040121.35614, "trades": 36674, "taker_buy_base": 758509.54, "taker_buy_quote": 2043261.93183 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 2.707, "high": 2.736, "low": 2.546, "close": 2.569, "volume": 1086734.69, "close_time": 1762786799999, "quote_volume": 2858663.72272, "trades": 25847, "taker_buy_base": 518681.99, "taker_buy_quote": 1361786.64744 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 2.57, "high": 2.69, "low": 2.564, "close": 2.619, "volume": 700475.1, "close_time": 1762790399999, "quote_volume": 1842225.38165, "trades": 19265, "taker_buy_base": 371397.4, "taker_buy_quote": 976497.55575 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.619, "high": 2.659, "low": 2.559, "close": 2.58, "volume": 789486.61, "close_time": 1762793999999, "quote_volume": 2056922.38946, "trades": 17022, "taker_buy_base": 307396.76, "taker_buy_quote": 802806.79282 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 2.58, "high": 2.628, "low": 2.559, "close": 2.607, "volume": 422456.46, "close_time": 1762797599999, "quote_volume": 1094612.20978, "trades": 7575, "taker_buy_base": 239098.0, "taker_buy_quote": 620370.59505 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 2.607, "high": 2.614, "low": 2.54, "close": 2.541, "volume": 234171.6, "close_time": 1762801199999, "quote_volume": 604503.69208, "trades": 5299, "taker_buy_base": 85467.96, "taker_buy_quote": 220855.13512 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 2.541, "high": 2.571, "low": 2.515, "close": 2.539, "volume": 262374.38, "close_time": 1762804799999, "quote_volume": 667150.02394, "trades": 7114, "taker_buy_base": 126581.45, "taker_buy_quote": 322147.70643 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.539, "high": 2.583, "low": 2.538, "close": 2.556, "volume": 177689.29, "close_time": 1762808399999, "quote_volume": 456453.17526, "trades": 5127, "taker_buy_base": 109276.25, "taker_buy_quote": 280838.03176 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 2.556, "high": 2.557, "low": 2.518, "close": 2.539, "volume": 198889.69, "close_time": 1762811999999, "quote_volume": 505350.2078, "trades": 5386, "taker_buy_base": 64836.35, "taker_buy_quote": 164686.95635 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 2.54, "high": 2.59, "low": 2.518, "close": 2.574, "volume": 242180.6, "close_time": 1762815599999, "quote_volume": 618773.84766, "trades": 4376, "taker_buy_base": 144093.75, "taker_buy_quote": 368238.30311 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 2.575, "high": 2.576, "low": 2.517, "close": 2.521, "volume": 241652.07, "close_time": 1762819199999, "quote_volume": 614343.22898, "trades": 4166, "taker_buy_base": 96472.53, "taker_buy_quote": 245204.49682 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.522, "high": 2.526, "low": 2.455, "close": 2.479, "volume": 255867.19, "close_time": 1762822799999, "quote_volume": 637356.40569, "trades": 6854, "taker_buy_base": 109464.56, "taker_buy_quote": 272441.89178 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 2.479, "high": 2.537, "low": 2.458, "close": 2.463, "volume": 229971.64, "close_time": 1762826399999, "quote_volume": 573630.32919, "trades": 7091, "taker_buy_base": 127141.88, "taker_buy_quote": 316941.70965 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 2.464, "high": 2.529, "low": 2.445, "close": 2.521, "volume": 205861.26, "close_time": 1762829999999, "quote_volume": 513484.37017, "trades": 5837, "taker_buy_base": 94178.66, "taker_buy_quote": 235150.9037 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 2.52, "high": 2.53, "low": 2.495, "close": 2.508, "volume": 247311.7, "close_time": 1762833599999, "quote_volume": 622627.29341, "trades": 4115, "taker_buy_base": 126814.0, "taker_buy_quote": 319389.11377 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.509, "high": 2.527, "low": 2.472, "close": 2.476, "volume": 170330.71, "close_time": 1762837199999, "quote_volume": 425632.10204, "trades": 3886, "taker_buy_base": 68729.27, "taker_buy_quote": 172155.39684 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 2.477, "high": 2.486, "low": 2.455, "close": 2.461, "volume": 166139.46, "close_time": 1762840799999, "quote_volume": 410313.15431, "trades": 4489, "taker_buy_base": 74829.84, "taker_buy_quote": 184872.18359 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 2.46, "high": 2.482, "low": 2.444, "close": 2.464, "volume": 133029.12, "close_time": 1762844399999, "quote_volume": 327329.69966, "trades": 3534, "taker_buy_base": 66239.39, "taker_buy_quote": 163134.65784 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 2.463, "high": 2.468, "low": 2.392, "close": 2.393, "volume": 488993.62, "close_time": 1762847999999, "quote_volume": 1182880.14076, "trades": 7111, "taker_buy_base": 131214.72, "taker_buy_quote": 317429.07659 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.393, "high": 2.417, "low": 2.386, "close": 2.409, "volume": 221587.46, "close_time": 1762851599999, "quote_volume": 531903.17159, "trades": 3991, "taker_buy_base": 106312.64, "taker_buy_quote": 255103.30737 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 2.409, "high": 2.435, "low": 2.403, "close": 2.41, "volume": 177432.47, "close_time": 1762855199999, "quote_volume": 429026.35626, "trades": 3574, "taker_buy_base": 79966.3, "taker_buy_quote": 193294.87966 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 2.409, "high": 2.43, "low": 2.404, "close": 2.416, "volume": 113755.17, "close_time": 1762858799999, "quote_volume": 275170.27948, "trades": 2934, "taker_buy_base": 46686.24, "taker_buy_quote": 112936.69285 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 2.417, "high": 2.44, "low": 2.4, "close": 2.416, "volume": 204475.9, "close_time": 1762862399999, "quote_volume": 495358.75218, "trades": 3610, "taker_buy_base": 92477.42, "taker_buy_quote": 224419.77329 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.416, "high": 2.43, "low": 2.395, "close": 2.407, "volume": 136686.09, "close_time": 1762865999999, "quote_volume": 329196.45814, "trades": 3689, "taker_buy_base": 68637.08, "taker_buy_quote": 165377.61301 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 2.408, "high": 2.427, "low": 2.4, "close": 2.405, "volume": 160106.87, "close_time": 1762869599999, "quote_volume": 386148.08227, "trades": 3817, "taker_buy_base": 67767.54, "taker_buy_quote": 163548.70221 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 2.406, "high": 2.452, "low": 2.369, "close": 2.45, "volume": 345707.41, "close_time": 1762873199999, "quote_volume": 830815.7211, "trades": 6535, "taker_buy_base": 157056.0, "taker_buy_quote": 377789.66645 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 2.449, "high": 2.449, "low": 2.406, "close": 2.428, "volume": 304949.65, "close_time": 1762876799999, "quote_volume": 741449.52419, "trades": 6608, "taker_buy_base": 155756.9, "taker_buy_quote": 378813.96854 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.428, "high": 2.448, "low": 2.407, "close": 2.434, "volume": 176573.89, "close_time": 1762880399999, "quote_volume": 429244.13199, "trades": 4829, "taker_buy_base": 71058.91, "taker_buy_quote": 172752.39475 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 2.435, "high": 2.464, "low": 2.409, "close": 2.424, "volume": 238437.2, "close_time": 1762883999999, "quote_volume": 581209.49112, "trades": 5509, "taker_buy_base": 108665.84, "taker_buy_quote": 265130.05073 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 2.424, "high": 2.452, "low": 2.407, "close": 2.437, "volume": 155499.39, "close_time": 1762887599999, "quote_volume": 377744.6582, "trades": 4359, "taker_buy_base": 81449.8, "taker_buy_quote": 197856.67222 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 2.436, "high": 2.457, "low": 2.418, "close": 2.422, "volume": 125807.28, "close_time": 1762891199999, "quote_volume": 306880.61971, "trades": 3859, "taker_buy_base": 55269.48, "taker_buy_quote": 134843.37205 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.422, "high": 2.424, "low": 2.364, "close": 2.373, "volume": 248284.67, "close_time": 1762894799999, "quote_volume": 593590.45708, "trades": 5502, "taker_buy_base": 113722.31, "taker_buy_quote": 271865.23463 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 2.374, "high": 2.393, "low": 2.333, "close": 2.346, "volume": 424259.1, "close_time": 1762898399999, "quote_volume": 1003947.00341, "trades": 5899, "taker_buy_base": 172580.88, "taker_buy_quote": 408964.18895 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 2.346, "high": 2.38, "low": 2.332, "close": 2.366, "volume": 175549.82, "close_time": 1762901999999, "quote_volume": 413778.75022, "trades": 2592, "taker_buy_base": 91115.91, "taker_buy_quote": 214667.44085 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 2.366, "high": 2.367, "low": 2.314, "close": 2.324, "volume": 151999.94, "close_time": 1762905599999, "quote_volume": 356090.87645, "trades": 2968, "taker_buy_base": 74969.75, "taker_buy_quote": 175937.58407 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.324, "high": 2.326, "low": 2.277, "close": 2.277, "volume": 355124.32, "close_time": 1762909199999, "quote_volume": 820360.18299, "trades": 6870, "taker_buy_base": 176492.37, "taker_buy_quote": 407850.91248 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 2.277, "high": 2.33, "low": 2.275, "close": 2.326, "volume": 147615.86, "close_time": 1762912799999, "quote_volume": 340462.09801, "trades": 4419, "taker_buy_base": 88944.08, "taker_buy_quote": 205178.35042 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 2.326, "high": 2.339, "low": 2.3, "close": 2.328, "volume": 115154.07, "close_time": 1762916399999, "quote_volume": 267315.43512, "trades": 3219, "taker_buy_base": 64618.47, "taker_buy_quote": 150050.24028 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 2.329, "high": 2.339, "low": 2.324, "close": 2.334, "volume": 81222.52, "close_time": 1762919999999, "quote_volume": 189313.47416, "trades": 2309, "taker_buy_base": 44434.84, "taker_buy_quote": 103579.88482 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.335, "high": 2.335, "low": 2.313, "close": 2.334, "volume": 168039.78, "close_time": 1762923599999, "quote_volume": 390337.89204, "trades": 2613, "taker_buy_base": 73367.5, "taker_buy_quote": 170337.87864 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 2.335, "high": 2.351, "low": 2.324, "close": 2.343, "volume": 85270.21, "close_time": 1762927199999, "quote_volume": 199554.83861, "trades": 2237, "taker_buy_base": 40885.79, "taker_buy_quote": 95677.09761 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 2.343, "high": 2.378, "low": 2.339, "close": 2.354, "volume": 226372.91, "close_time": 1762930799999, "quote_volume": 534391.53996, "trades": 3629, "taker_buy_base": 122458.94, "taker_buy_quote": 288988.47917 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 2.353, "high": 2.377, "low": 2.351, "close": 2.359, "volume": 87413.41, "close_time": 1762934399999, "quote_volume": 206551.36722, "trades": 2437, "taker_buy_base": 40220.83, "taker_buy_quote": 95048.04363 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.359, "high": 2.457, "low": 2.359, "close": 2.442, "volume": 459975.81, "close_time": 1762937999999, "quote_volume": 1107939.13789, "trades": 5954, "taker_buy_base": 226273.77, "taker_buy_quote": 545626.3887 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 2.442, "high": 2.551, "low": 2.436, "close": 2.545, "volume": 597845.27, "close_time": 1762941599999, "quote_volume": 1490969.0843, "trades": 9586, "taker_buy_base": 329238.98, "taker_buy_quote": 821322.3509 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 2.545, "high": 2.618, "low": 2.514, "close": 2.571, "volume": 1128038.73, "close_time": 1762945199999, "quote_volume": 2892971.84076, "trades": 23081, "taker_buy_base": 593528.78, "taker_buy_quote": 1523353.14976 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 2.57, "high": 2.582, "low": 2.485, "close": 2.491, "volume": 439054.55, "close_time": 1762948799999, "quote_volume": 1111802.92352, "trades": 8460, "taker_buy_base": 189986.09, "taker_buy_quote": 480186.0343 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.49, "high": 2.511, "low": 2.47, "close": 2.483, "volume": 255232.55, "close_time": 1762952399999, "quote_volume": 635492.99995, "trades": 5127, "taker_buy_base": 154903.89, "taker_buy_quote": 385755.41942 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 2.483, "high": 2.525, "low": 2.471, "close": 2.512, "volume": 224750.28, "close_time": 1762955999999, "quote_volume": 562238.16636, "trades": 4633, "taker_buy_base": 135375.78, "taker_buy_quote": 338756.5124 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 2.512, "high": 2.518, "low": 2.44, "close": 2.459, "volume": 461575.89, "close_time": 1762959599999, "quote_volume": 1144028.96991, "trades": 7953, "taker_buy_base": 183400.0, "taker_buy_quote": 455233.01351 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 2.458, "high": 2.479, "low": 2.362, "close": 2.374, "volume": 643189.16, "close_time": 1762963199999, "quote_volume": 1554450.32352, "trades": 11808, "taker_buy_base": 273766.19, "taker_buy_quote": 662421.70296 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.374, "high": 2.383, "low": 2.307, "close": 2.323, "volume": 655697.22, "close_time": 1762966799999, "quote_volume": 1535346.98102, "trades": 12277, "taker_buy_base": 292003.16, "taker_buy_quote": 683879.7939 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 2.323, "high": 2.34, "low": 2.299, "close": 2.32, "volume": 242219.37, "close_time": 1762970399999, "quote_volume": 560914.56561, "trades": 6953, "taker_buy_base": 141423.28, "taker_buy_quote": 327637.41676 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 2.32, "high": 2.347, "low": 2.304, "close": 2.314, "volume": 269646.85, "close_time": 1762973999999, "quote_volume": 627019.66447, "trades": 4782, "taker_buy_base": 141105.07, "taker_buy_quote": 328117.36298 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 2.313, "high": 2.34, "low": 2.288, "close": 2.325, "volume": 171173.03, "close_time": 1762977599999, "quote_volume": 395410.47606, "trades": 4525, "taker_buy_base": 78931.8, "taker_buy_quote": 182518.25022 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.324, "high": 2.378, "low": 2.314, "close": 2.364, "volume": 278836.24, "close_time": 1762981199999, "quote_volume": 657308.51234, "trades": 4775, "taker_buy_base": 189856.48, "taker_buy_quote": 447713.65751 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 2.365, "high": 2.389, "low": 2.359, "close": 2.373, "volume": 175190.41, "close_time": 1762984799999, "quote_volume": 416056.68486, "trades": 3090, "taker_buy_base": 97140.35, "taker_buy_quote": 230618.30035 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 2.373, "high": 2.373, "low": 2.342, "close": 2.355, "volume": 174267.0, "close_time": 1762988399999, "quote_volume": 410296.01955, "trades": 1986, "taker_buy_base": 60689.03, "taker_buy_quote": 142886.48678 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 2.354, "high": 2.356, "low": 2.312, "close": 2.326, "volume": 171452.57, "close_time": 1762991999999, "quote_volume": 398721.09272, "trades": 2191, "taker_buy_base": 77310.11, "taker_buy_quote": 179650.78754 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.326, "high": 2.358, "low": 2.314, "close": 2.319, "volume": 288654.57, "close_time": 1762995599999, "quote_volume": 674314.70696, "trades": 3622, "taker_buy_base": 194933.05, "taker_buy_quote": 455513.69602 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 2.318, "high": 2.357, "low": 2.316, "close": 2.323, "volume": 225968.73, "close_time": 1762999199999, "quote_volume": 527987.27177, "trades": 4872, "taker_buy_base": 128926.2, "taker_buy_quote": 301222.31144 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 2.323, "high": 2.376, "low": 2.32, "close": 2.362, "volume": 112078.2, "close_time": 1763002799999, "quote_volume": 263384.5779, "trades": 3063, "taker_buy_base": 65869.64, "taker_buy_quote": 154875.72516 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 2.362, "high": 2.402, "low": 2.308, "close": 2.355, "volume": 347911.98, "close_time": 1763006399999, "quote_volume": 822313.22931, "trades": 7077, "taker_buy_base": 199784.3, "taker_buy_quote": 472535.17346 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.355, "high": 2.364, "low": 2.33, "close": 2.352, "volume": 244169.6, "close_time": 1763009999999, "quote_volume": 573397.45201, "trades": 5095, "taker_buy_base": 143363.42, "taker_buy_quote": 336559.82294 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 2.351, "high": 2.417, "low": 2.338, "close": 2.41, "volume": 139965.46, "close_time": 1763013599999, "quote_volume": 332395.24399, "trades": 3645, "taker_buy_base": 77436.82, "taker_buy_quote": 184089.77826 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 2.411, "high": 2.496, "low": 2.409, "close": 2.432, "volume": 626384.38, "close_time": 1763017199999, "quote_volume": 1540791.85506, "trades": 11855, "taker_buy_base": 321720.49, "taker_buy_quote": 790606.23585 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 2.433, "high": 2.45, "low": 2.387, "close": 2.393, "volume": 320795.48, "close_time": 1763020799999, "quote_volume": 777036.34362, "trades": 5505, "taker_buy_base": 160066.72, "taker_buy_quote": 388163.19983 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.394, "high": 2.414, "low": 2.391, "close": 2.399, "volume": 248106.3, "close_time": 1763024399999, "quote_volume": 596332.65239, "trades": 3067, "taker_buy_base": 91870.57, "taker_buy_quote": 220897.15563 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 2.4, "high": 2.404, "low": 2.362, "close": 2.385, "volume": 252900.96, "close_time": 1763027999999, "quote_volume": 602978.58685, "trades": 4198, "taker_buy_base": 143228.77, "taker_buy_quote": 341585.8057 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 2.386, "high": 2.428, "low": 2.361, "close": 2.368, "volume": 183041.71, "close_time": 1763031599999, "quote_volume": 438554.31412, "trades": 3557, "taker_buy_base": 92331.49, "taker_buy_quote": 221067.79751 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 2.367, "high": 2.381, "low": 2.361, "close": 2.37, "volume": 101635.49, "close_time": 1763035199999, "quote_volume": 240777.29767, "trades": 2425, "taker_buy_base": 49324.75, "taker_buy_quote": 116859.70854 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.37, "high": 2.393, "low": 2.353, "close": 2.389, "volume": 139004.53, "close_time": 1763038799999, "quote_volume": 329747.88152, "trades": 3176, "taker_buy_base": 71880.96, "taker_buy_quote": 170614.19638 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 2.389, "high": 2.405, "low": 2.353, "close": 2.366, "volume": 170816.7, "close_time": 1763042399999, "quote_volume": 406011.71721, "trades": 4606, "taker_buy_base": 83481.25, "taker_buy_quote": 198484.48328 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 2.365, "high": 2.431, "low": 2.33, "close": 2.4, "volume": 424128.04, "close_time": 1763045999999, "quote_volume": 1004221.63177, "trades": 11188, "taker_buy_base": 232189.18, "taker_buy_quote": 550712.95076 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 2.4, "high": 2.413, "low": 2.323, "close": 2.346, "volume": 237151.68, "close_time": 1763049599999, "quote_volume": 561308.4765, "trades": 9422, "taker_buy_base": 118347.19, "taker_buy_quote": 279931.47269 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.345, "high": 2.357, "low": 2.297, "close": 2.302, "volume": 319442.65, "close_time": 1763053199999, "quote_volume": 741709.17116, "trades": 8303, "taker_buy_base": 106124.6, "taker_buy_quote": 247106.16815 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 2.302, "high": 2.307, "low": 2.212, "close": 2.217, "volume": 601956.04, "close_time": 1763056799999, "quote_volume": 1364056.32872, "trades": 10223, "taker_buy_base": 318629.33, "taker_buy_quote": 721872.42106 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 2.218, "high": 2.234, "low": 2.174, "close": 2.214, "volume": 410115.48, "close_time": 1763060399999, "quote_volume": 903017.94382, "trades": 10157, "taker_buy_base": 197921.34, "taker_buy_quote": 436006.19451 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 2.215, "high": 2.244, "low": 2.186, "close": 2.203, "volume": 310544.09, "close_time": 1763063999999, "quote_volume": 686713.18636, "trades": 8715, "taker_buy_base": 171302.78, "taker_buy_quote": 378985.02124 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.202, "high": 2.219, "low": 2.175, "close": 2.199, "volume": 241064.45, "close_time": 1763067599999, "quote_volume": 529575.55032, "trades": 7498, "taker_buy_base": 135367.61, "taker_buy_quote": 297495.10108 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 2.199, "high": 2.217, "low": 2.175, "close": 2.19, "volume": 219178.41, "close_time": 1763071199999, "quote_volume": 480382.52352, "trades": 4885, "taker_buy_base": 100723.15, "taker_buy_quote": 221145.54729 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 2.189, "high": 2.284, "low": 2.184, "close": 2.272, "volume": 242660.57, "close_time": 1763074799999, "quote_volume": 544196.11271, "trades": 3841, "taker_buy_base": 152367.63, "taker_buy_quote": 341613.62646 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 2.272, "high": 2.35, "low": 2.262, "close": 2.328, "volume": 356055.92, "close_time": 1763078399999, "quote_volume": 824978.07885, "trades": 5795, "taker_buy_base": 168364.95, "taker_buy_quote": 389650.34325 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.328, "high": 2.352, "low": 2.287, "close": 2.291, "volume": 374017.01, "close_time": 1763081999999, "quote_volume": 868498.98706, "trades": 8097, "taker_buy_base": 163003.13, "taker_buy_quote": 378765.89529 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 2.292, "high": 2.302, "low": 2.254, "close": 2.26, "volume": 156168.28, "close_time": 1763085599999, "quote_volume": 355799.02334, "trades": 5256, "taker_buy_base": 60559.13, "taker_buy_quote": 137973.83245 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 2.261, "high": 2.29, "low": 2.254, "close": 2.272, "volume": 183640.99, "close_time": 1763089199999, "quote_volume": 417177.49368, "trades": 3801, "taker_buy_base": 80454.82, "taker_buy_quote": 182764.91001 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 2.272, "high": 2.277, "low": 2.234, "close": 2.245, "volume": 151467.89, "close_time": 1763092799999, "quote_volume": 341116.40573, "trades": 3548, "taker_buy_base": 52631.6, "taker_buy_quote": 118324.78956 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.245, "high": 2.245, "low": 2.136, "close": 2.186, "volume": 440214.19, "close_time": 1763096399999, "quote_volume": 960406.53923, "trades": 8920, "taker_buy_base": 193230.11, "taker_buy_quote": 421567.97212 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 2.186, "high": 2.222, "low": 2.182, "close": 2.214, "volume": 237437.01, "close_time": 1763099999999, "quote_volume": 522644.24239, "trades": 6837, "taker_buy_base": 119574.94, "taker_buy_quote": 263311.57446 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 2.215, "high": 2.242, "low": 2.153, "close": 2.239, "volume": 400981.23, "close_time": 1763103599999, "quote_volume": 876452.65172, "trades": 7863, "taker_buy_base": 215717.81, "taker_buy_quote": 471709.2422 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 2.24, "high": 2.253, "low": 2.217, "close": 2.226, "volume": 182556.67, "close_time": 1763107199999, "quote_volume": 407995.2266, "trades": 6766, "taker_buy_base": 87755.41, "taker_buy_quote": 196134.16939 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.226, "high": 2.228, "low": 2.183, "close": 2.193, "volume": 252992.95, "close_time": 1763110799999, "quote_volume": 557192.64678, "trades": 5823, "taker_buy_base": 125781.42, "taker_buy_quote": 277234.11285 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 2.194, "high": 2.206, "low": 2.153, "close": 2.155, "volume": 205589.49, "close_time": 1763114399999, "quote_volume": 446758.36733, "trades": 4956, "taker_buy_base": 78984.55, "taker_buy_quote": 171794.92959 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 2.155, "high": 2.191, "low": 2.155, "close": 2.168, "volume": 187443.34, "close_time": 1763117999999, "quote_volume": 407479.12244, "trades": 3903, "taker_buy_base": 101440.79, "taker_buy_quote": 220643.49038 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 2.167, "high": 2.173, "low": 2.134, "close": 2.15, "volume": 246490.88, "close_time": 1763121599999, "quote_volume": 529683.76196, "trades": 5771, "taker_buy_base": 109881.54, "taker_buy_quote": 236182.71012 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.15, "high": 2.165, "low": 2.088, "close": 2.156, "volume": 475379.61, "close_time": 1763125199999, "quote_volume": 1007068.79507, "trades": 12594, "taker_buy_base": 249781.13, "taker_buy_quote": 529469.66196 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 2.157, "high": 2.17, "low": 2.098, "close": 2.124, "volume": 350425.44, "close_time": 1763128799999, "quote_volume": 744836.7072, "trades": 9779, "taker_buy_base": 179588.31, "taker_buy_quote": 381704.59398 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 2.125, "high": 2.184, "low": 2.089, "close": 2.172, "volume": 517311.79, "close_time": 1763132399999, "quote_volume": 1110818.8137, "trades": 11302, "taker_buy_base": 250655.49, "taker_buy_quote": 538643.42533 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 2.173, "high": 2.212, "low": 2.138, "close": 2.182, "volume": 336965.87, "close_time": 1763135999999, "quote_volume": 732410.69474, "trades": 9268, "taker_buy_base": 163740.01, "taker_buy_quote": 356294.94675 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.183, "high": 2.213, "low": 2.158, "close": 2.202, "volume": 270068.43, "close_time": 1763139599999, "quote_volume": 589976.0298, "trades": 6607, "taker_buy_base": 141548.43, "taker_buy_quote": 309463.72714 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 2.202, "high": 2.211, "low": 2.148, "close": 2.167, "volume": 269950.51, "close_time": 1763143199999, "quote_volume": 587965.76941, "trades": 5687, "taker_buy_base": 142919.45, "taker_buy_quote": 311201.08226 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 2.166, "high": 2.212, "low": 2.16, "close": 2.175, "volume": 263719.04, "close_time": 1763146799999, "quote_volume": 575601.71306, "trades": 7356, "taker_buy_base": 123138.3, "taker_buy_quote": 268827.67382 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 2.174, "high": 2.232, "low": 2.166, "close": 2.223, "volume": 204207.92, "close_time": 1763150399999, "quote_volume": 450460.58091, "trades": 5111, "taker_buy_base": 99271.35, "taker_buy_quote": 219138.76812 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.223, "high": 2.224, "low": 2.119, "close": 2.141, "volume": 257348.35, "close_time": 1763153999999, "quote_volume": 556742.40921, "trades": 6573, "taker_buy_base": 111202.48, "taker_buy_quote": 240792.92258 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 2.142, "high": 2.177, "low": 2.128, "close": 2.133, "volume": 169009.35, "close_time": 1763157599999, "quote_volume": 363172.00009, "trades": 5447, "taker_buy_base": 76775.72, "taker_buy_quote": 165066.63477 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 2.132, "high": 2.15, "low": 2.096, "close": 2.11, "volume": 191328.99, "close_time": 1763161199999, "quote_volume": 406791.77417, "trades": 3156, "taker_buy_base": 85009.95, "taker_buy_quote": 180768.83391 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 2.11, "high": 2.115, "low": 2.048, "close": 2.098, "volume": 280974.73, "close_time": 1763164799999, "quote_volume": 584080.27654, "trades": 5845, "taker_buy_base": 121751.04, "taker_buy_quote": 253636.93082 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.098, "high": 2.118, "low": 2.074, "close": 2.104, "volume": 286489.93, "close_time": 1763168399999, "quote_volume": 600655.76508, "trades": 5752, "taker_buy_base": 154627.89, "taker_buy_quote": 324539.76331 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 2.104, "high": 2.138, "low": 2.089, "close": 2.134, "volume": 177056.26, "close_time": 1763171999999, "quote_volume": 374739.61489, "trades": 4065, "taker_buy_base": 96906.56, "taker_buy_quote": 205174.05362 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 2.134, "high": 2.152, "low": 2.112, "close": 2.152, "volume": 172497.36, "close_time": 1763175599999, "quote_volume": 367169.90901, "trades": 3234, "taker_buy_base": 78175.82, "taker_buy_quote": 166374.77202 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 2.152, "high": 2.169, "low": 2.14, "close": 2.154, "volume": 171587.59, "close_time": 1763179199999, "quote_volume": 369720.95245, "trades": 3643, "taker_buy_base": 80962.55, "taker_buy_quote": 174489.44582 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.155, "high": 2.216, "low": 2.155, "close": 2.211, "volume": 283816.13, "close_time": 1763182799999, "quote_volume": 620035.46535, "trades": 4421, "taker_buy_base": 144496.26, "taker_buy_quote": 315536.25815 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 2.211, "high": 2.212, "low": 2.186, "close": 2.193, "volume": 112665.96, "close_time": 1763186399999, "quote_volume": 247487.1102, "trades": 2877, "taker_buy_base": 52989.43, "taker_buy_quote": 116468.11765 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 2.192, "high": 2.247, "low": 2.189, "close": 2.208, "volume": 296972.29, "close_time": 1763189999999, "quote_volume": 660471.06, "trades": 5174, "taker_buy_base": 141663.01, "taker_buy_quote": 314899.28285 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 2.207, "high": 2.216, "low": 2.184, "close": 2.191, "volume": 152959.91, "close_time": 1763193599999, "quote_volume": 337013.35357, "trades": 2726, "taker_buy_base": 55894.45, "taker_buy_quote": 123101.46394 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.192, "high": 2.193, "low": 2.137, "close": 2.147, "volume": 159972.06, "close_time": 1763197199999, "quote_volume": 346008.46968, "trades": 3184, "taker_buy_base": 76001.75, "taker_buy_quote": 164232.62771 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 2.146, "high": 2.178, "low": 2.143, "close": 2.151, "volume": 85671.43, "close_time": 1763200799999, "quote_volume": 185157.11261, "trades": 2348, "taker_buy_base": 40967.32, "taker_buy_quote": 88584.34691 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 2.151, "high": 2.169, "low": 2.144, "close": 2.165, "volume": 86616.77, "close_time": 1763204399999, "quote_volume": 186567.8616, "trades": 2167, "taker_buy_base": 33250.04, "taker_buy_quote": 71622.4594 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 2.166, "high": 2.175, "low": 2.135, "close": 2.148, "volume": 108007.09, "close_time": 1763207999999, "quote_volume": 232738.06493, "trades": 2055, "taker_buy_base": 49952.54, "taker_buy_quote": 107686.00789 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.148, "high": 2.2, "low": 2.142, "close": 2.185, "volume": 123531.73, "close_time": 1763211599999, "quote_volume": 268589.61164, "trades": 2866, "taker_buy_base": 61950.91, "taker_buy_quote": 134740.95978 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 2.184, "high": 2.217, "low": 2.176, "close": 2.2, "volume": 154106.63, "close_time": 1763215199999, "quote_volume": 339163.57234, "trades": 3632, "taker_buy_base": 82950.88, "taker_buy_quote": 182566.27487 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 2.2, "high": 2.2, "low": 2.175, "close": 2.183, "volume": 77398.7, "close_time": 1763218799999, "quote_volume": 169049.96536, "trades": 2181, "taker_buy_base": 29586.59, "taker_buy_quote": 64666.21117 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 2.183, "high": 2.187, "low": 2.168, "close": 2.169, "volume": 85339.89, "close_time": 1763222399999, "quote_volume": 185762.51327, "trades": 1895, "taker_buy_base": 42733.63, "taker_buy_quote": 93078.23338 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.169, "high": 2.175, "low": 2.148, "close": 2.173, "volume": 109407.51, "close_time": 1763225999999, "quote_volume": 236387.04323, "trades": 2601, "taker_buy_base": 50831.83, "taker_buy_quote": 109903.36233 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 2.174, "high": 2.197, "low": 2.161, "close": 2.186, "volume": 134477.15, "close_time": 1763229599999, "quote_volume": 292633.34936, "trades": 2950, "taker_buy_base": 70442.24, "taker_buy_quote": 153375.65452 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 2.186, "high": 2.192, "low": 2.164, "close": 2.172, "volume": 106571.4, "close_time": 1763233199999, "quote_volume": 231897.22552, "trades": 1815, "taker_buy_base": 45763.87, "taker_buy_quote": 99629.29406 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 2.172, "high": 2.181, "low": 2.159, "close": 2.161, "volume": 78878.34, "close_time": 1763236799999, "quote_volume": 170895.18514, "trades": 1341, "taker_buy_base": 36659.1, "taker_buy_quote": 79395.72448 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.16, "high": 2.161, "low": 2.139, "close": 2.141, "volume": 65280.0, "close_time": 1763240399999, "quote_volume": 140224.98099, "trades": 1754, "taker_buy_base": 35278.63, "taker_buy_quote": 75803.97761 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 2.142, "high": 2.158, "low": 2.115, "close": 2.119, "volume": 89527.34, "close_time": 1763243999999, "quote_volume": 191437.45242, "trades": 1795, "taker_buy_base": 34002.64, "taker_buy_quote": 72719.12172 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 2.119, "high": 2.143, "low": 2.115, "close": 2.142, "volume": 48258.16, "close_time": 1763247599999, "quote_volume": 102811.41174, "trades": 1023, "taker_buy_base": 27467.97, "taker_buy_quote": 58519.11167 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 2.143, "high": 2.146, "low": 2.134, "close": 2.135, "volume": 40474.7, "close_time": 1763251199999, "quote_volume": 86648.74976, "trades": 628, "taker_buy_base": 17594.72, "taker_buy_quote": 37685.50821 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.135, "high": 2.139, "low": 2.103, "close": 2.121, "volume": 76540.73, "close_time": 1763254799999, "quote_volume": 162433.05227, "trades": 1448, "taker_buy_base": 23903.3, "taker_buy_quote": 50713.0777 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 2.12, "high": 2.129, "low": 2.087, "close": 2.122, "volume": 118416.75, "close_time": 1763258399999, "quote_volume": 249579.99875, "trades": 2511, "taker_buy_base": 54096.81, "taker_buy_quote": 114051.8707 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 2.121, "high": 2.151, "low": 2.111, "close": 2.149, "volume": 131718.33, "close_time": 1763261999999, "quote_volume": 280546.83753, "trades": 2280, "taker_buy_base": 79719.01, "taker_buy_quote": 170058.53288 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 2.149, "high": 2.159, "low": 2.139, "close": 2.147, "volume": 69455.74, "close_time": 1763265599999, "quote_volume": 149165.02909, "trades": 1216, "taker_buy_base": 28928.1, "taker_buy_quote": 62137.4252 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.147, "high": 2.147, "low": 2.125, "close": 2.135, "volume": 54280.51, "close_time": 1763269199999, "quote_volume": 116047.64766, "trades": 803, "taker_buy_base": 26752.0, "taker_buy_quote": 57165.42178 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 2.136, "high": 2.16, "low": 2.134, "close": 2.142, "volume": 86373.95, "close_time": 1763272799999, "quote_volume": 185829.57856, "trades": 1232, "taker_buy_base": 38673.99, "taker_buy_quote": 83196.44358 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 2.142, "high": 2.164, "low": 2.139, "close": 2.151, "volume": 123532.45, "close_time": 1763276399999, "quote_volume": 266456.23447, "trades": 1336, "taker_buy_base": 73178.22, "taker_buy_quote": 157849.20243 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 2.152, "high": 2.161, "low": 2.145, "close": 2.159, "volume": 39125.06, "close_time": 1763279999999, "quote_volume": 84212.15854, "trades": 979, "taker_buy_base": 25002.1, "taker_buy_quote": 53813.52698 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.159, "high": 2.159, "low": 2.138, "close": 2.148, "volume": 57508.86, "close_time": 1763283599999, "quote_volume": 123339.54987, "trades": 934, "taker_buy_base": 20216.88, "taker_buy_quote": 43351.71686 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 2.147, "high": 2.17, "low": 2.132, "close": 2.166, "volume": 189378.66, "close_time": 1763287199999, "quote_volume": 408516.07761, "trades": 1833, "taker_buy_base": 130215.4, "taker_buy_quote": 281070.11625 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 2.166, "high": 2.18, "low": 2.158, "close": 2.168, "volume": 129720.9, "close_time": 1763290799999, "quote_volume": 281702.81174, "trades": 2023, "taker_buy_base": 86158.94, "taker_buy_quote": 187167.95995 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 2.169, "high": 2.174, "low": 2.094, "close": 2.107, "volume": 202027.48, "close_time": 1763294399999, "quote_volume": 430146.652, "trades": 3026, "taker_buy_base": 71949.57, "taker_buy_quote": 152768.67739 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.107, "high": 2.128, "low": 2.093, "close": 2.111, "volume": 175792.47, "close_time": 1763297999999, "quote_volume": 370916.29321, "trades": 2524, "taker_buy_base": 71456.8, "taker_buy_quote": 150848.25967 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 2.11, "high": 2.116, "low": 2.065, "close": 2.073, "volume": 264294.8, "close_time": 1763301599999, "quote_volume": 552329.29759, "trades": 3409, "taker_buy_base": 131063.82, "taker_buy_quote": 273740.86514 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 2.074, "high": 2.091, "low": 2.062, "close": 2.078, "volume": 163905.13, "close_time": 1763305199999, "quote_volume": 340466.93798, "trades": 2420, "taker_buy_base": 84809.17, "taker_buy_quote": 176265.31212 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 2.079, "high": 2.079, "low": 2.009, "close": 2.018, "volume": 351564.93, "close_time": 1763308799999, "quote_volume": 717018.1025, "trades": 4620, "taker_buy_base": 128523.52, "taker_buy_quote": 262254.06645 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.019, "high": 2.039, "low": 1.97, "close": 1.98, "volume": 371322.47, "close_time": 1763312399999, "quote_volume": 742572.04365, "trades": 6100, "taker_buy_base": 160568.74, "taker_buy_quote": 321221.9395 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 1.979, "high": 1.996, "low": 1.96, "close": 1.991, "volume": 365771.75, "close_time": 1763315999999, "quote_volume": 722479.85929, "trades": 5630, "taker_buy_base": 211774.22, "taker_buy_quote": 418439.43533 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 1.99, "high": 2.046, "low": 1.98, "close": 1.985, "volume": 324316.93, "close_time": 1763319599999, "quote_volume": 653012.64461, "trades": 5552, "taker_buy_base": 164217.4, "taker_buy_quote": 330750.13707 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 1.985, "high": 2.028, "low": 1.985, "close": 1.994, "volume": 226144.85, "close_time": 1763323199999, "quote_volume": 452645.2027, "trades": 3694, "taker_buy_base": 114137.3, "taker_buy_quote": 228388.36992 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.994, "high": 2.023, "low": 1.99, "close": 2.0, "volume": 190955.39, "close_time": 1763326799999, "quote_volume": 383521.32339, "trades": 2648, "taker_buy_base": 100215.31, "taker_buy_quote": 201355.11443 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 2.0, "high": 2.004, "low": 1.976, "close": 2.003, "volume": 229255.12, "close_time": 1763330399999, "quote_volume": 456149.40817, "trades": 3275, "taker_buy_base": 108096.87, "taker_buy_quote": 215082.26702 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 2.004, "high": 2.029, "low": 1.977, "close": 2.018, "volume": 228412.15, "close_time": 1763333999999, "quote_volume": 457061.78585, "trades": 3205, "taker_buy_base": 110585.2, "taker_buy_quote": 221335.40474 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 2.018, "high": 2.033, "low": 1.972, "close": 2.014, "volume": 171434.34, "close_time": 1763337599999, "quote_volume": 343514.04181, "trades": 3940, "taker_buy_base": 79499.18, "taker_buy_quote": 159541.71452 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.013, "high": 2.049, "low": 1.992, "close": 2.033, "volume": 127012.12, "close_time": 1763341199999, "quote_volume": 257125.92856, "trades": 3495, "taker_buy_base": 71382.57, "taker_buy_quote": 144609.47179 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 2.033, "high": 2.036, "low": 2.008, "close": 2.01, "volume": 154872.49, "close_time": 1763344799999, "quote_volume": 313039.35457, "trades": 2406, "taker_buy_base": 69481.71, "taker_buy_quote": 140397.98299 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 2.01, "high": 2.027, "low": 1.999, "close": 2.014, "volume": 120009.09, "close_time": 1763348399999, "quote_volume": 241900.27027, "trades": 2144, "taker_buy_base": 84506.37, "taker_buy_quote": 170352.55273 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 2.014, "high": 2.04, "low": 2.012, "close": 2.023, "volume": 47387.69, "close_time": 1763351999999, "quote_volume": 96043.87721, "trades": 1295, "taker_buy_base": 25150.16, "taker_buy_quote": 50988.78991 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.024, "high": 2.033, "low": 2.004, "close": 2.005, "volume": 125335.97, "close_time": 1763355599999, "quote_volume": 252573.12739, "trades": 1732, "taker_buy_base": 41078.46, "taker_buy_quote": 82877.13616 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 2.004, "high": 2.017, "low": 2.003, "close": 2.012, "volume": 66750.39, "close_time": 1763359199999, "quote_volume": 134194.00294, "trades": 1086, "taker_buy_base": 32252.03, "taker_buy_quote": 64864.36759 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 2.013, "high": 2.038, "low": 2.01, "close": 2.036, "volume": 94427.78, "close_time": 1763362799999, "quote_volume": 190933.47591, "trades": 1490, "taker_buy_base": 48654.82, "taker_buy_quote": 98400.22214 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 2.037, "high": 2.048, "low": 2.029, "close": 2.043, "volume": 128731.29, "close_time": 1763366399999, "quote_volume": 262577.59507, "trades": 1853, "taker_buy_base": 70831.5, "taker_buy_quote": 144503.01261 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.043, "high": 2.048, "low": 2.027, "close": 2.035, "volume": 75770.71, "close_time": 1763369999999, "quote_volume": 154280.4679, "trades": 1226, "taker_buy_base": 42765.23, "taker_buy_quote": 87060.26601 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 2.035, "high": 2.057, "low": 2.025, "close": 2.045, "volume": 78183.81, "close_time": 1763373599999, "quote_volume": 159784.07061, "trades": 1313, "taker_buy_base": 51149.81, "taker_buy_quote": 104528.40751 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 2.045, "high": 2.072, "low": 2.043, "close": 2.062, "volume": 174455.49, "close_time": 1763377199999, "quote_volume": 359349.89378, "trades": 2082, "taker_buy_base": 111301.32, "taker_buy_quote": 229212.93024 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 2.061, "high": 2.08, "low": 2.056, "close": 2.062, "volume": 120238.94, "close_time": 1763380799999, "quote_volume": 248682.18995, "trades": 1562, "taker_buy_base": 79208.67, "taker_buy_quote": 163837.50203 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.063, "high": 2.064, "low": 2.033, "close": 2.047, "volume": 219666.8, "close_time": 1763384399999, "quote_volume": 449741.19733, "trades": 2037, "taker_buy_base": 100089.41, "taker_buy_quote": 204835.39019 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 2.048, "high": 2.055, "low": 1.952, "close": 1.979, "volume": 375941.79, "close_time": 1763387999999, "quote_volume": 749984.32792, "trades": 4287, "taker_buy_base": 149421.9, "taker_buy_quote": 297220.7928 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 1.978, "high": 2.1, "low": 1.965, "close": 2.026, "volume": 422713.95, "close_time": 1763391599999, "quote_volume": 860329.70262, "trades": 7953, "taker_buy_base": 216155.51, "taker_buy_quote": 439486.23922 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 2.027, "high": 2.04, "low": 1.985, "close": 1.994, "volume": 175608.56, "close_time": 1763395199999, "quote_volume": 352689.25904, "trades": 4879, "taker_buy_base": 85901.1, "taker_buy_quote": 172580.30794 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.994, "high": 2.048, "low": 1.962, "close": 2.047, "volume": 457205.0, "close_time": 1763398799999, "quote_volume": 920643.11001, "trades": 6113, "taker_buy_base": 253330.64, "taker_buy_quote": 511018.39897 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 2.047, "high": 2.05, "low": 1.95, "close": 1.959, "volume": 478832.75, "close_time": 1763402399999, "quote_volume": 945947.58395, "trades": 6028, "taker_buy_base": 158255.02, "taker_buy_quote": 313992.08866 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 1.959, "high": 1.983, "low": 1.93, "close": 1.945, "volume": 376994.96, "close_time": 1763405999999, "quote_volume": 736128.58456, "trades": 5741, "taker_buy_base": 198741.84, "taker_buy_quote": 388104.43066 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 1.945, "high": 1.96, "low": 1.909, "close": 1.924, "volume": 359888.76, "close_time": 1763409599999, "quote_volume": 695467.83995, "trades": 5844, "taker_buy_base": 183644.64, "taker_buy_quote": 354907.37174 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.924, "high": 1.941, "low": 1.898, "close": 1.925, "volume": 364420.88, "close_time": 1763413199999, "quote_volume": 699457.03204, "trades": 6474, "taker_buy_base": 163748.76, "taker_buy_quote": 314480.92128 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 1.927, "high": 1.944, "low": 1.902, "close": 1.917, "volume": 126627.39, "close_time": 1763416799999, "quote_volume": 243342.72128, "trades": 3117, "taker_buy_base": 67453.17, "taker_buy_quote": 129761.52879 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 1.918, "high": 1.95, "low": 1.905, "close": 1.939, "volume": 192477.11, "close_time": 1763420399999, "quote_volume": 371841.38889, "trades": 2565, "taker_buy_base": 107053.59, "taker_buy_quote": 206810.21804 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 1.939, "high": 1.945, "low": 1.915, "close": 1.932, "volume": 123541.47, "close_time": 1763423999999, "quote_volume": 238177.18034, "trades": 2129, "taker_buy_base": 67574.49, "taker_buy_quote": 130207.39079 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.933, "high": 1.946, "low": 1.888, "close": 1.938, "volume": 226831.18, "close_time": 1763427599999, "quote_volume": 434667.05872, "trades": 3603, "taker_buy_base": 127600.66, "taker_buy_quote": 244314.55215 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 1.938, "high": 1.949, "low": 1.925, "close": 1.933, "volume": 119578.37, "close_time": 1763431199999, "quote_volume": 231515.40584, "trades": 2837, "taker_buy_base": 67638.66, "taker_buy_quote": 130995.91348 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 1.933, "high": 1.979, "low": 1.909, "close": 1.927, "volume": 221654.02, "close_time": 1763434799999, "quote_volume": 430717.9666, "trades": 4340, "taker_buy_base": 102221.82, "taker_buy_quote": 198512.44634 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 1.927, "high": 1.974, "low": 1.902, "close": 1.965, "volume": 259137.56, "close_time": 1763438399999, "quote_volume": 501580.27682, "trades": 4386, "taker_buy_base": 100416.07, "taker_buy_quote": 194571.22385 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.964, "high": 1.979, "low": 1.932, "close": 1.975, "volume": 273958.03, "close_time": 1763441999999, "quote_volume": 534610.94758, "trades": 4196, "taker_buy_base": 118254.1, "taker_buy_quote": 230738.64652 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 1.975, "high": 1.996, "low": 1.956, "close": 1.964, "volume": 168944.01, "close_time": 1763445599999, "quote_volume": 333990.50017, "trades": 2932, "taker_buy_base": 80254.6, "taker_buy_quote": 158673.53187 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 1.965, "high": 1.972, "low": 1.934, "close": 1.936, "volume": 179120.59, "close_time": 1763449199999, "quote_volume": 349506.25024, "trades": 2627, "taker_buy_base": 84219.49, "taker_buy_quote": 164404.93124 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 1.936, "high": 1.962, "low": 1.926, "close": 1.949, "volume": 267769.81, "close_time": 1763452799999, "quote_volume": 520554.09675, "trades": 4641, "taker_buy_base": 112892.85, "taker_buy_quote": 219730.58182 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.948, "high": 1.981, "low": 1.945, "close": 1.967, "volume": 216790.24, "close_time": 1763456399999, "quote_volume": 426260.03971, "trades": 2947, "taker_buy_base": 117913.73, "taker_buy_quote": 231849.32846 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 1.967, "high": 1.98, "low": 1.955, "close": 1.966, "volume": 106800.07, "close_time": 1763459999999, "quote_volume": 210045.32482, "trades": 2033, "taker_buy_base": 62226.1, "taker_buy_quote": 122444.42432 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 1.967, "high": 1.977, "low": 1.956, "close": 1.97, "volume": 70677.73, "close_time": 1763463599999, "quote_volume": 138968.97496, "trades": 1638, "taker_buy_base": 34942.03, "taker_buy_quote": 68711.3661 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 1.969, "high": 1.97, "low": 1.948, "close": 1.952, "volume": 116696.58, "close_time": 1763467199999, "quote_volume": 228486.73921, "trades": 2231, "taker_buy_base": 55415.31, "taker_buy_quote": 108572.82657 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.952, "high": 1.965, "low": 1.934, "close": 1.96, "volume": 94934.88, "close_time": 1763470799999, "quote_volume": 185003.33131, "trades": 2026, "taker_buy_base": 34805.49, "taker_buy_quote": 67815.20364 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 1.959, "high": 1.959, "low": 1.929, "close": 1.945, "volume": 106446.09, "close_time": 1763474399999, "quote_volume": 206666.96916, "trades": 2307, "taker_buy_base": 40053.46, "taker_buy_quote": 77796.75335 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 1.945, "high": 1.986, "low": 1.938, "close": 1.945, "volume": 512408.27, "close_time": 1763477999999, "quote_volume": 1007598.93231, "trades": 5799, "taker_buy_base": 291856.48, "taker_buy_quote": 573853.77945 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 1.944, "high": 2.023, "low": 1.933, "close": 2.011, "volume": 480245.99, "close_time": 1763481599999, "quote_volume": 957238.40077, "trades": 6275, "taker_buy_base": 268701.26, "taker_buy_quote": 535788.77114 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.011, "high": 2.065, "low": 2.001, "close": 2.065, "volume": 472869.83, "close_time": 1763485199999, "quote_volume": 965191.23163, "trades": 5567, "taker_buy_base": 319966.82, "taker_buy_quote": 653171.36112 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 2.064, "high": 2.078, "low": 2.025, "close": 2.045, "volume": 437941.39, "close_time": 1763488799999, "quote_volume": 901773.38545, "trades": 5292, "taker_buy_base": 224959.22, "taker_buy_quote": 463567.2098 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 2.045, "high": 2.127, "low": 2.045, "close": 2.11, "volume": 464934.04, "close_time": 1763492399999, "quote_volume": 973474.72696, "trades": 5034, "taker_buy_base": 309659.9, "taker_buy_quote": 648194.00428 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 2.109, "high": 2.156, "low": 2.106, "close": 2.122, "volume": 431068.86, "close_time": 1763495999999, "quote_volume": 918058.80009, "trades": 4996, "taker_buy_base": 202198.34, "taker_buy_quote": 430741.17559 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.122, "high": 2.122, "low": 2.081, "close": 2.082, "volume": 173990.71, "close_time": 1763499599999, "quote_volume": 365362.01378, "trades": 2563, "taker_buy_base": 71611.43, "taker_buy_quote": 150359.45663 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 2.082, "high": 2.092, "low": 2.047, "close": 2.047, "volume": 289197.89, "close_time": 1763503199999, "quote_volume": 599458.73994, "trades": 2829, "taker_buy_base": 96415.5, "taker_buy_quote": 199415.82381 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 2.048, "high": 2.092, "low": 2.047, "close": 2.085, "volume": 127659.99, "close_time": 1763506799999, "quote_volume": 265197.88468, "trades": 1390, "taker_buy_base": 69364.95, "taker_buy_quote": 144084.48588 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 2.087, "high": 2.087, "low": 2.059, "close": 2.063, "volume": 103763.42, "close_time": 1763510399999, "quote_volume": 214736.46345, "trades": 1135, "taker_buy_base": 51552.73, "taker_buy_quote": 106560.08783 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.064, "high": 2.089, "low": 2.043, "close": 2.081, "volume": 272967.59, "close_time": 1763513999999, "quote_volume": 565219.31275, "trades": 3416, "taker_buy_base": 153276.42, "taker_buy_quote": 317534.01101 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 2.082, "high": 2.096, "low": 2.062, "close": 2.073, "volume": 243662.54, "close_time": 1763517599999, "quote_volume": 507540.97642, "trades": 2917, "taker_buy_base": 137607.44, "taker_buy_quote": 286902.19789 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 2.073, "high": 2.092, "low": 2.066, "close": 2.071, "volume": 78303.25, "close_time": 1763521199999, "quote_volume": 162699.06585, "trades": 1635, "taker_buy_base": 40829.14, "taker_buy_quote": 84853.19712 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 2.071, "high": 2.078, "low": 2.027, "close": 2.037, "volume": 131054.36, "close_time": 1763524799999, "quote_volume": 268037.41823, "trades": 2053, "taker_buy_base": 59866.16, "taker_buy_quote": 122493.20782 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.036, "high": 2.045, "low": 2.029, "close": 2.033, "volume": 153864.9, "close_time": 1763528399999, "quote_volume": 313264.60374, "trades": 2172, "taker_buy_base": 67489.1, "taker_buy_quote": 137361.12574 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 2.033, "high": 2.038, "low": 1.982, "close": 1.989, "volume": 207944.15, "close_time": 1763531999999, "quote_volume": 416293.08039, "trades": 2840, "taker_buy_base": 90985.04, "taker_buy_quote": 182004.48212 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 1.988, "high": 2.011, "low": 1.977, "close": 2.01, "volume": 137432.26, "close_time": 1763535599999, "quote_volume": 273346.6044, "trades": 2177, "taker_buy_base": 44630.57, "taker_buy_quote": 88886.81512 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 2.009, "high": 2.047, "low": 2.005, "close": 2.044, "volume": 169906.72, "close_time": 1763539199999, "quote_volume": 344432.85882, "trades": 2134, "taker_buy_base": 101436.3, "taker_buy_quote": 205733.6122 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.044, "high": 2.064, "low": 2.035, "close": 2.046, "volume": 134536.0, "close_time": 1763542799999, "quote_volume": 275474.38503, "trades": 1656, "taker_buy_base": 67719.26, "taker_buy_quote": 138731.41646 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 2.046, "high": 2.054, "low": 2.025, "close": 2.051, "volume": 148240.33, "close_time": 1763546399999, "quote_volume": 302728.45149, "trades": 1534, "taker_buy_base": 76522.97, "taker_buy_quote": 156357.83601 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 2.051, "high": 2.065, "low": 2.037, "close": 2.046, "volume": 77983.8, "close_time": 1763549999999, "quote_volume": 159708.36129, "trades": 1162, "taker_buy_base": 34537.88, "taker_buy_quote": 70750.0114 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 2.045, "high": 2.055, "low": 2.037, "close": 2.044, "volume": 108306.82, "close_time": 1763553599999, "quote_volume": 221423.33713, "trades": 1292, "taker_buy_base": 59552.39, "taker_buy_quote": 121804.60231 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.043, "high": 2.055, "low": 2.039, "close": 2.049, "volume": 61123.51, "close_time": 1763557199999, "quote_volume": 125075.28115, "trades": 1310, "taker_buy_base": 32199.8, "taker_buy_quote": 65906.8458 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 2.049, "high": 2.049, "low": 2.015, "close": 2.017, "volume": 118530.43, "close_time": 1763560799999, "quote_volume": 240783.35785, "trades": 2035, "taker_buy_base": 37293.13, "taker_buy_quote": 75754.5684 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 2.017, "high": 2.033, "low": 1.991, "close": 2.027, "volume": 151885.08, "close_time": 1763564399999, "quote_volume": 305624.09665, "trades": 3475, "taker_buy_base": 69682.46, "taker_buy_quote": 140289.60696 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 2.028, "high": 2.062, "low": 1.973, "close": 1.976, "volume": 365406.83, "close_time": 1763567999999, "quote_volume": 732674.45463, "trades": 5198, "taker_buy_base": 192205.72, "taker_buy_quote": 385592.68733 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.976, "high": 1.997, "low": 1.937, "close": 1.948, "volume": 244748.1, "close_time": 1763571599999, "quote_volume": 480593.46162, "trades": 4260, "taker_buy_base": 120503.32, "taker_buy_quote": 236961.21652 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 1.947, "high": 1.96, "low": 1.903, "close": 1.942, "volume": 240703.27, "close_time": 1763575199999, "quote_volume": 464729.46967, "trades": 4574, "taker_buy_base": 115227.2, "taker_buy_quote": 222471.79718 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 1.942, "high": 1.946, "low": 1.893, "close": 1.913, "volume": 268957.51, "close_time": 1763578799999, "quote_volume": 515117.26816, "trades": 4279, "taker_buy_base": 123801.77, "taker_buy_quote": 237167.61731 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 1.913, "high": 1.925, "low": 1.894, "close": 1.912, "volume": 173534.94, "close_time": 1763582399999, "quote_volume": 330556.26986, "trades": 3169, "taker_buy_base": 92974.2, "taker_buy_quote": 177210.11971 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.912, "high": 1.965, "low": 1.906, "close": 1.963, "volume": 245308.42, "close_time": 1763585999999, "quote_volume": 474412.77451, "trades": 3548, "taker_buy_base": 140959.23, "taker_buy_quote": 272589.94044 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 1.964, "high": 2.039, "low": 1.955, "close": 2.031, "volume": 466244.17, "close_time": 1763589599999, "quote_volume": 937591.68638, "trades": 6920, "taker_buy_base": 243896.81, "taker_buy_quote": 490678.24309 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 2.031, "high": 2.031, "low": 1.987, "close": 2.008, "volume": 172746.92, "close_time": 1763593199999, "quote_volume": 346232.85147, "trades": 2124, "taker_buy_base": 76282.1, "taker_buy_quote": 152777.28055 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 2.008, "high": 2.055, "low": 2.008, "close": 2.04, "volume": 221157.7, "close_time": 1763596799999, "quote_volume": 451140.62142, "trades": 2737, "taker_buy_base": 109592.12, "taker_buy_quote": 223487.10451 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.039, "high": 2.043, "low": 2.02, "close": 2.025, "volume": 240529.45, "close_time": 1763600399999, "quote_volume": 488270.09988, "trades": 1960, "taker_buy_base": 133560.89, "taker_buy_quote": 270989.77644 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 2.024, "high": 2.054, "low": 2.023, "close": 2.049, "volume": 119235.32, "close_time": 1763603999999, "quote_volume": 243260.73448, "trades": 1684, "taker_buy_base": 60541.46, "taker_buy_quote": 123576.81476 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 2.049, "high": 2.072, "low": 2.046, "close": 2.062, "volume": 170321.56, "close_time": 1763607599999, "quote_volume": 350203.02085, "trades": 2031, "taker_buy_base": 88264.58, "taker_buy_quote": 181552.38352 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 2.063, "high": 2.065, "low": 2.037, "close": 2.045, "volume": 93034.09, "close_time": 1763611199999, "quote_volume": 190594.48511, "trades": 1260, "taker_buy_base": 54654.35, "taker_buy_quote": 111943.03302 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.046, "high": 2.062, "low": 2.034, "close": 2.062, "volume": 101327.68, "close_time": 1763614799999, "quote_volume": 206947.28249, "trades": 1366, "taker_buy_base": 44169.45, "taker_buy_quote": 90253.01521 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 2.063, "high": 2.079, "low": 2.053, "close": 2.064, "volume": 189184.83, "close_time": 1763618399999, "quote_volume": 390879.07851, "trades": 2049, "taker_buy_base": 99386.72, "taker_buy_quote": 205389.42047 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 2.064, "high": 2.072, "low": 2.04, "close": 2.047, "volume": 136971.09, "close_time": 1763621999999, "quote_volume": 281064.53534, "trades": 1443, "taker_buy_base": 51011.86, "taker_buy_quote": 104652.72243 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 2.048, "high": 2.069, "low": 2.046, "close": 2.065, "volume": 89819.31, "close_time": 1763625599999, "quote_volume": 184985.82914, "trades": 1235, "taker_buy_base": 52729.86, "taker_buy_quote": 108620.14035 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.065, "high": 2.065, "low": 2.048, "close": 2.051, "volume": 91710.27, "close_time": 1763629199999, "quote_volume": 188408.04001, "trades": 1117, "taker_buy_base": 36501.83, "taker_buy_quote": 74969.21689 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 2.051, "high": 2.063, "low": 2.044, "close": 2.054, "volume": 122881.08, "close_time": 1763632799999, "quote_volume": 252138.25166, "trades": 1455, "taker_buy_base": 72308.35, "taker_buy_quote": 148337.22153 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 2.054, "high": 2.061, "low": 2.041, "close": 2.054, "volume": 166927.07, "close_time": 1763636399999, "quote_volume": 342594.76827, "trades": 1696, "taker_buy_base": 91894.74, "taker_buy_quote": 188611.35647 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 2.055, "high": 2.073, "low": 2.052, "close": 2.072, "volume": 75562.86, "close_time": 1763639999999, "quote_volume": 155944.84751, "trades": 1230, "taker_buy_base": 45704.28, "taker_buy_quote": 94365.90595 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 2.072, "high": 2.112, "low": 2.062, "close": 2.111, "volume": 136673.05, "close_time": 1763643599999, "quote_volume": 285727.96442, "trades": 2170, "taker_buy_base": 57338.47, "taker_buy_quote": 119765.63686 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 2.111, "high": 2.115, "low": 2.052, "close": 2.053, "volume": 364490.85, "close_time": 1763647199999, "quote_volume": 758391.64012, "trades": 5305, "taker_buy_base": 170191.0, "taker_buy_quote": 354404.48934 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 2.054, "high": 2.076, "low": 2.032, "close": 2.057, "volume": 381468.55, "close_time": 1763650799999, "quote_volume": 782370.61402, "trades": 6166, "taker_buy_base": 183040.48, "taker_buy_quote": 375759.22544 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 2.056, "high": 2.057, "low": 1.993, "close": 1.997, "volume": 224677.47, "close_time": 1763654399999, "quote_volume": 454136.21548, "trades": 4827, "taker_buy_base": 101130.98, "taker_buy_quote": 204449.09718 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.996, "high": 2.003, "low": 1.915, "close": 1.927, "volume": 573608.8, "close_time": 1763657999999, "quote_volume": 1117667.79334, "trades": 9626, "taker_buy_base": 263787.44, "taker_buy_quote": 513992.99704 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 1.925, "high": 1.938, "low": 1.895, "close": 1.909, "volume": 456657.54, "close_time": 1763661599999, "quote_volume": 871634.22901, "trades": 7043, "taker_buy_base": 206992.3, "taker_buy_quote": 395386.55239 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 1.908, "high": 1.927, "low": 1.889, "close": 1.894, "volume": 307435.57, "close_time": 1763665199999, "quote_volume": 586369.49602, "trades": 5893, "taker_buy_base": 173714.53, "taker_buy_quote": 331680.66669 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 1.894, "high": 1.932, "low": 1.873, "close": 1.927, "volume": 375638.89, "close_time": 1763668799999, "quote_volume": 715454.63852, "trades": 5622, "taker_buy_base": 206739.12, "taker_buy_quote": 394023.40888 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.927, "high": 1.927, "low": 1.893, "close": 1.91, "volume": 186070.86, "close_time": 1763672399999, "quote_volume": 355241.54366, "trades": 2870, "taker_buy_base": 101692.75, "taker_buy_quote": 194110.51834 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 1.909, "high": 1.951, "low": 1.908, "close": 1.933, "volume": 172731.82, "close_time": 1763675999999, "quote_volume": 333666.09093, "trades": 2517, "taker_buy_base": 101286.24, "taker_buy_quote": 195563.28321 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 1.933, "high": 1.974, "low": 1.932, "close": 1.959, "volume": 150958.36, "close_time": 1763679599999, "quote_volume": 296308.92043, "trades": 1590, "taker_buy_base": 89670.81, "taker_buy_quote": 176046.50444 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 1.959, "high": 1.961, "low": 1.9, "close": 1.905, "volume": 186262.43, "close_time": 1763683199999, "quote_volume": 357810.52629, "trades": 2287, "taker_buy_base": 82477.25, "taker_buy_quote": 158435.08507 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.904, "high": 1.92, "low": 1.895, "close": 1.909, "volume": 173635.72, "close_time": 1763686799999, "quote_volume": 331057.37275, "trades": 2857, "taker_buy_base": 82057.87, "taker_buy_quote": 156569.01222 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 1.91, "high": 1.931, "low": 1.901, "close": 1.911, "volume": 109783.52, "close_time": 1763690399999, "quote_volume": 210246.43856, "trades": 2033, "taker_buy_base": 65625.79, "taker_buy_quote": 125698.85169 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 1.91, "high": 1.915, "low": 1.865, "close": 1.87, "volume": 235041.3, "close_time": 1763693999999, "quote_volume": 445470.36957, "trades": 3469, "taker_buy_base": 98975.32, "taker_buy_quote": 187726.08308 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 1.869, "high": 1.914, "low": 1.869, "close": 1.896, "volume": 195973.46, "close_time": 1763697599999, "quote_volume": 372661.67094, "trades": 3156, "taker_buy_base": 88920.51, "taker_buy_quote": 169031.77651 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.896, "high": 1.899, "low": 1.856, "close": 1.892, "volume": 159902.58, "close_time": 1763701199999, "quote_volume": 300094.89848, "trades": 3056, "taker_buy_base": 72479.22, "taker_buy_quote": 136108.92602 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 1.892, "high": 1.899, "low": 1.87, "close": 1.874, "volume": 112227.67, "close_time": 1763704799999, "quote_volume": 211335.90288, "trades": 2257, "taker_buy_base": 68016.62, "taker_buy_quote": 128038.9274 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 1.875, "high": 1.884, "low": 1.862, "close": 1.873, "volume": 158641.8, "close_time": 1763708399999, "quote_volume": 296879.9985, "trades": 2629, "taker_buy_base": 66067.85, "taker_buy_quote": 123708.30799 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 1.873, "high": 1.878, "low": 1.68, "close": 1.772, "volume": 1260174.73, "close_time": 1763711999999, "quote_volume": 2240166.66414, "trades": 16605, "taker_buy_base": 597889.53, "taker_buy_quote": 1059975.6256 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.77, "high": 1.808, "low": 1.763, "close": 1.777, "volume": 503374.29, "close_time": 1763715599999, "quote_volume": 897914.6276, "trades": 5733, "taker_buy_base": 322120.17, "taker_buy_quote": 574757.07798 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 1.778, "high": 1.793, "low": 1.732, "close": 1.733, "volume": 345896.89, "close_time": 1763719199999, "quote_volume": 607294.08086, "trades": 4817, "taker_buy_base": 149490.14, "taker_buy_quote": 262482.61986 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 1.733, "high": 1.756, "low": 1.718, "close": 1.732, "volume": 452631.86, "close_time": 1763722799999, "quote_volume": 788661.09403, "trades": 5194, "taker_buy_base": 267978.38, "taker_buy_quote": 467249.97562 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 1.731, "high": 1.753, "low": 1.693, "close": 1.693, "volume": 366703.55, "close_time": 1763726399999, "quote_volume": 630703.58144, "trades": 4487, "taker_buy_base": 166656.24, "taker_buy_quote": 286829.06987 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.694, "high": 1.744, "low": 1.647, "close": 1.721, "volume": 848334.63, "close_time": 1763729999999, "quote_volume": 1437365.36068, "trades": 9722, "taker_buy_base": 394402.64, "taker_buy_quote": 668826.79727 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 1.721, "high": 1.738, "low": 1.706, "close": 1.718, "volume": 323859.14, "close_time": 1763733599999, "quote_volume": 557314.67258, "trades": 4995, "taker_buy_base": 175545.36, "taker_buy_quote": 302217.58036 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 1.718, "high": 1.763, "low": 1.7, "close": 1.747, "volume": 473879.63, "close_time": 1763737199999, "quote_volume": 821917.47317, "trades": 6062, "taker_buy_base": 254237.93, "taker_buy_quote": 441054.52784 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 1.748, "high": 1.752, "low": 1.69, "close": 1.708, "volume": 544461.0, "close_time": 1763740799999, "quote_volume": 932681.20682, "trades": 6000, "taker_buy_base": 287394.69, "taker_buy_quote": 492991.59678 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.709, "high": 1.753, "low": 1.684, "close": 1.751, "volume": 603053.7, "close_time": 1763744399999, "quote_volume": 1035135.8686, "trades": 6317, "taker_buy_base": 320124.67, "taker_buy_quote": 550353.29045 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 1.752, "high": 1.767, "low": 1.726, "close": 1.73, "volume": 328838.52, "close_time": 1763747999999, "quote_volume": 574851.6767, "trades": 4480, "taker_buy_base": 160139.28, "taker_buy_quote": 280363.10771 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 1.731, "high": 1.742, "low": 1.688, "close": 1.732, "volume": 248008.91, "close_time": 1763751599999, "quote_volume": 425851.15469, "trades": 4516, "taker_buy_base": 124756.16, "taker_buy_quote": 214427.681 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 1.732, "high": 1.737, "low": 1.69, "close": 1.698, "volume": 115264.49, "close_time": 1763755199999, "quote_volume": 197401.00698, "trades": 2665, "taker_buy_base": 43241.31, "taker_buy_quote": 74104.17485 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.698, "high": 1.699, "low": 1.656, "close": 1.676, "volume": 353676.15, "close_time": 1763758799999, "quote_volume": 591529.47437, "trades": 4682, "taker_buy_base": 196892.96, "taker_buy_quote": 329049.29887 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 1.675, "high": 1.707, "low": 1.658, "close": 1.697, "volume": 199927.81, "close_time": 1763762399999, "quote_volume": 337054.16841, "trades": 3383, "taker_buy_base": 115698.11, "taker_buy_quote": 195137.19556 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 1.696, "high": 1.706, "low": 1.642, "close": 1.645, "volume": 204390.42, "close_time": 1763765999999, "quote_volume": 342017.57101, "trades": 2272, "taker_buy_base": 110812.43, "taker_buy_quote": 185284.8703 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 1.644, "high": 1.699, "low": 1.631, "close": 1.693, "volume": 173205.1, "close_time": 1763769599999, "quote_volume": 289276.78588, "trades": 2993, "taker_buy_base": 94643.04, "taker_buy_quote": 158122.79218 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.693, "high": 1.707, "low": 1.678, "close": 1.698, "volume": 141187.33, "close_time": 1763773199999, "quote_volume": 239119.30641, "trades": 2692, "taker_buy_base": 71504.55, "taker_buy_quote": 121126.60478 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 1.699, "high": 1.724, "low": 1.697, "close": 1.719, "volume": 99172.6, "close_time": 1763776799999, "quote_volume": 169733.09484, "trades": 1869, "taker_buy_base": 45760.42, "taker_buy_quote": 78370.51507 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 1.719, "high": 1.725, "low": 1.691, "close": 1.701, "volume": 136600.21, "close_time": 1763780399999, "quote_volume": 233417.44484, "trades": 1651, "taker_buy_base": 45184.47, "taker_buy_quote": 77318.72222 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.7, "high": 1.711, "low": 1.69, "close": 1.696, "volume": 56072.47, "close_time": 1763783999999, "quote_volume": 95424.9753, "trades": 1280, "taker_buy_base": 23481.11, "taker_buy_quote": 39967.48384 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.695, "high": 1.698, "low": 1.646, "close": 1.682, "volume": 177605.15, "close_time": 1763787599999, "quote_volume": 296432.49572, "trades": 3190, "taker_buy_base": 81874.39, "taker_buy_quote": 136453.40449 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 1.681, "high": 1.682, "low": 1.644, "close": 1.655, "volume": 97110.7, "close_time": 1763791199999, "quote_volume": 161123.48435, "trades": 2039, "taker_buy_base": 47922.81, "taker_buy_quote": 79550.3851 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 1.656, "high": 1.683, "low": 1.641, "close": 1.672, "volume": 98767.26, "close_time": 1763794799999, "quote_volume": 164267.93789, "trades": 2136, "taker_buy_base": 51665.39, "taker_buy_quote": 85958.76043 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 1.671, "high": 1.681, "low": 1.663, "close": 1.678, "volume": 60868.58, "close_time": 1763798399999, "quote_volume": 101755.38765, "trades": 1384, "taker_buy_base": 39391.43, "taker_buy_quote": 65870.92407 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.678, "high": 1.682, "low": 1.647, "close": 1.652, "volume": 112701.28, "close_time": 1763801999999, "quote_volume": 186943.86363, "trades": 1944, "taker_buy_base": 59859.92, "taker_buy_quote": 99222.78947 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 1.653, "high": 1.694, "low": 1.653, "close": 1.685, "volume": 170700.33, "close_time": 1763805599999, "quote_volume": 285905.0943, "trades": 2148, "taker_buy_base": 98938.51, "taker_buy_quote": 165612.27206 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 1.685, "high": 1.692, "low": 1.66, "close": 1.67, "volume": 78528.34, "close_time": 1763809199999, "quote_volume": 131276.20084, "trades": 1481, "taker_buy_base": 37618.52, "taker_buy_quote": 62899.2644 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 1.671, "high": 1.695, "low": 1.664, "close": 1.684, "volume": 80387.89, "close_time": 1763812799999, "quote_volume": 135306.49858, "trades": 1344, "taker_buy_base": 43208.65, "taker_buy_quote": 72719.82281 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.683, "high": 1.684, "low": 1.66, "close": 1.665, "volume": 80383.07, "close_time": 1763816399999, "quote_volume": 134015.09837, "trades": 1407, "taker_buy_base": 44213.98, "taker_buy_quote": 73730.49749 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 1.665, "high": 1.672, "low": 1.642, "close": 1.662, "volume": 98256.11, "close_time": 1763819999999, "quote_volume": 162714.06254, "trades": 1881, "taker_buy_base": 41164.82, "taker_buy_quote": 68238.93378 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 1.662, "high": 1.692, "low": 1.662, "close": 1.673, "volume": 120198.86, "close_time": 1763823599999, "quote_volume": 201475.64632, "trades": 2180, "taker_buy_base": 58519.6, "taker_buy_quote": 98076.96941 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 1.674, "high": 1.677, "low": 1.646, "close": 1.662, "volume": 114324.01, "close_time": 1763827199999, "quote_volume": 189913.9347, "trades": 1775, "taker_buy_base": 51312.0, "taker_buy_quote": 85194.98581 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.661, "high": 1.684, "low": 1.66, "close": 1.677, "volume": 135809.45, "close_time": 1763830799999, "quote_volume": 227373.44423, "trades": 1871, "taker_buy_base": 85001.14, "taker_buy_quote": 142292.35942 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 1.677, "high": 1.68, "low": 1.668, "close": 1.671, "volume": 97063.25, "close_time": 1763834399999, "quote_volume": 162556.16027, "trades": 1254, "taker_buy_base": 42115.21, "taker_buy_quote": 70551.18354 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 1.671, "high": 1.684, "low": 1.663, "close": 1.683, "volume": 159665.96, "close_time": 1763837999999, "quote_volume": 267445.72289, "trades": 1536, "taker_buy_base": 105152.63, "taker_buy_quote": 176125.06148 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 1.682, "high": 1.689, "low": 1.672, "close": 1.681, "volume": 87571.75, "close_time": 1763841599999, "quote_volume": 147016.08629, "trades": 1257, "taker_buy_base": 48658.7, "taker_buy_quote": 81655.70128 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.681, "high": 1.709, "low": 1.675, "close": 1.679, "volume": 159631.12, "close_time": 1763845199999, "quote_volume": 270319.13206, "trades": 2045, "taker_buy_base": 71729.87, "taker_buy_quote": 121414.05893 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 1.679, "high": 1.702, "low": 1.678, "close": 1.695, "volume": 44391.97, "close_time": 1763848799999, "quote_volume": 75017.1643, "trades": 1032, "taker_buy_base": 22962.24, "taker_buy_quote": 38802.72467 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 1.694, "high": 1.747, "low": 1.69, "close": 1.739, "volume": 153923.79, "close_time": 1763852399999, "quote_volume": 264238.74609, "trades": 1506, "taker_buy_base": 80139.68, "taker_buy_quote": 137524.50363 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 1.739, "high": 1.745, "low": 1.715, "close": 1.735, "volume": 190411.01, "close_time": 1763855999999, "quote_volume": 329489.16817, "trades": 1892, "taker_buy_base": 85830.84, "taker_buy_quote": 148490.93491 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.734, "high": 1.748, "low": 1.713, "close": 1.72, "volume": 213011.41, "close_time": 1763859599999, "quote_volume": 368901.03076, "trades": 2267, "taker_buy_base": 113652.18, "taker_buy_quote": 196911.28667 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 1.721, "high": 1.765, "low": 1.72, "close": 1.753, "volume": 198215.09, "close_time": 1763863199999, "quote_volume": 345173.51506, "trades": 2135, "taker_buy_base": 99268.74, "taker_buy_quote": 172722.91807 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 1.753, "high": 1.768, "low": 1.743, "close": 1.755, "volume": 109697.25, "close_time": 1763866799999, "quote_volume": 192552.77527, "trades": 2117, "taker_buy_base": 49270.2, "taker_buy_quote": 86485.20571 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 1.755, "high": 1.758, "low": 1.731, "close": 1.751, "volume": 159732.44, "close_time": 1763870399999, "quote_volume": 278980.4217, "trades": 1473, "taker_buy_base": 60068.06, "taker_buy_quote": 104917.78445 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.75, "high": 1.774, "low": 1.747, "close": 1.765, "volume": 182092.42, "close_time": 1763873999999, "quote_volume": 320966.4446, "trades": 1968, "taker_buy_base": 97560.64, "taker_buy_quote": 171978.4241 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 1.765, "high": 1.773, "low": 1.755, "close": 1.769, "volume": 120546.74, "close_time": 1763877599999, "quote_volume": 212276.16568, "trades": 1047, "taker_buy_base": 74922.32, "taker_buy_quote": 131980.39358 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 1.768, "high": 1.772, "low": 1.743, "close": 1.748, "volume": 70009.48, "close_time": 1763881199999, "quote_volume": 122947.28887, "trades": 929, "taker_buy_base": 26818.83, "taker_buy_quote": 47143.44659 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 1.747, "high": 1.749, "low": 1.729, "close": 1.739, "volume": 86294.32, "close_time": 1763884799999, "quote_volume": 149798.70322, "trades": 1065, "taker_buy_base": 22997.04, "taker_buy_quote": 39947.35162 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.738, "high": 1.745, "low": 1.73, "close": 1.744, "volume": 59446.07, "close_time": 1763888399999, "quote_volume": 103252.20172, "trades": 814, "taker_buy_base": 21864.14, "taker_buy_quote": 37985.30066 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 1.743, "high": 1.757, "low": 1.74, "close": 1.744, "volume": 82757.84, "close_time": 1763891999999, "quote_volume": 144688.35731, "trades": 919, "taker_buy_base": 47245.83, "taker_buy_quote": 82648.53592 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 1.743, "high": 1.743, "low": 1.731, "close": 1.734, "volume": 81534.95, "close_time": 1763895599999, "quote_volume": 141608.67521, "trades": 964, "taker_buy_base": 41116.85, "taker_buy_quote": 71423.04325 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 1.734, "high": 1.734, "low": 1.708, "close": 1.724, "volume": 97952.64, "close_time": 1763899199999, "quote_volume": 168409.37304, "trades": 1303, "taker_buy_base": 41100.24, "taker_buy_quote": 70643.74967 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.723, "high": 1.744, "low": 1.722, "close": 1.731, "volume": 83706.72, "close_time": 1763902799999, "quote_volume": 145354.92123, "trades": 1178, "taker_buy_base": 50574.76, "taker_buy_quote": 87822.66104 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 1.731, "high": 1.74, "low": 1.724, "close": 1.74, "volume": 42545.36, "close_time": 1763906399999, "quote_volume": 73656.56726, "trades": 843, "taker_buy_base": 18422.72, "taker_buy_quote": 31890.50817 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 1.74, "high": 1.75, "low": 1.719, "close": 1.72, "volume": 142981.99, "close_time": 1763909999999, "quote_volume": 247659.13461, "trades": 1657, "taker_buy_base": 36746.7, "taker_buy_quote": 63716.11663 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 1.72, "high": 1.752, "low": 1.716, "close": 1.746, "volume": 57810.27, "close_time": 1763913599999, "quote_volume": 100416.89222, "trades": 1292, "taker_buy_base": 33241.17, "taker_buy_quote": 57740.71775 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.746, "high": 1.758, "low": 1.72, "close": 1.72, "volume": 120335.75, "close_time": 1763917199999, "quote_volume": 209764.98611, "trades": 1570, "taker_buy_base": 41925.68, "taker_buy_quote": 73182.17182 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 1.721, "high": 1.725, "low": 1.711, "close": 1.718, "volume": 102056.73, "close_time": 1763920799999, "quote_volume": 175332.69409, "trades": 1586, "taker_buy_base": 49253.3, "taker_buy_quote": 84663.3754 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 1.719, "high": 1.741, "low": 1.719, "close": 1.732, "volume": 77178.36, "close_time": 1763924399999, "quote_volume": 133601.91332, "trades": 1275, "taker_buy_base": 41600.83, "taker_buy_quote": 72023.44649 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 1.732, "high": 1.754, "low": 1.73, "close": 1.74, "volume": 76982.48, "close_time": 1763927999999, "quote_volume": 134354.9427, "trades": 1264, "taker_buy_base": 43853.65, "taker_buy_quote": 76543.93259 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.74, "high": 1.751, "low": 1.738, "close": 1.745, "volume": 103733.74, "close_time": 1763931599999, "quote_volume": 181068.2515, "trades": 1375, "taker_buy_base": 68254.4, "taker_buy_quote": 119136.00278 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 1.744, "high": 1.755, "low": 1.735, "close": 1.751, "volume": 138926.91, "close_time": 1763935199999, "quote_volume": 242012.84095, "trades": 1451, "taker_buy_base": 65031.87, "taker_buy_quote": 113334.64227 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 1.751, "high": 1.754, "low": 1.734, "close": 1.743, "volume": 80627.96, "close_time": 1763938799999, "quote_volume": 140299.43834, "trades": 934, "taker_buy_base": 45113.41, "taker_buy_quote": 78474.70132 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 1.743, "high": 1.747, "low": 1.709, "close": 1.715, "volume": 76402.13, "close_time": 1763942399999, "quote_volume": 131369.26835, "trades": 1417, "taker_buy_base": 31788.37, "taker_buy_quote": 54635.33613 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.714, "high": 1.723, "low": 1.69, "close": 1.706, "volume": 125933.16, "close_time": 1763945999999, "quote_volume": 214859.52573, "trades": 1911, "taker_buy_base": 48646.68, "taker_buy_quote": 82891.25777 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 1.705, "high": 1.714, "low": 1.692, "close": 1.708, "volume": 122833.94, "close_time": 1763949599999, "quote_volume": 209079.18107, "trades": 1669, "taker_buy_base": 80561.91, "taker_buy_quote": 137113.84431 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 1.708, "high": 1.748, "low": 1.704, "close": 1.727, "volume": 281938.9, "close_time": 1763953199999, "quote_volume": 487470.41199, "trades": 2720, "taker_buy_base": 184797.39, "taker_buy_quote": 319304.38814 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 1.727, "high": 1.75, "low": 1.719, "close": 1.731, "volume": 105296.81, "close_time": 1763956799999, "quote_volume": 182424.40499, "trades": 1303, "taker_buy_base": 58744.22, "taker_buy_quote": 101779.57352 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.731, "high": 1.743, "low": 1.696, "close": 1.717, "volume": 106837.65, "close_time": 1763960399999, "quote_volume": 183319.52925, "trades": 1777, "taker_buy_base": 62907.07, "taker_buy_quote": 108049.80832 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 1.717, "high": 1.758, "low": 1.715, "close": 1.743, "volume": 235578.08, "close_time": 1763963999999, "quote_volume": 410214.86889, "trades": 2287, "taker_buy_base": 177040.49, "taker_buy_quote": 308169.3153 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 1.743, "high": 1.744, "low": 1.717, "close": 1.726, "volume": 149196.33, "close_time": 1763967599999, "quote_volume": 257327.23582, "trades": 1742, "taker_buy_base": 71517.5, "taker_buy_quote": 123391.00927 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 1.726, "high": 1.734, "low": 1.716, "close": 1.721, "volume": 66094.23, "close_time": 1763971199999, "quote_volume": 113939.93119, "trades": 1223, "taker_buy_base": 35192.1, "taker_buy_quote": 60677.15649 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.72, "high": 1.726, "low": 1.708, "close": 1.716, "volume": 121297.92, "close_time": 1763974799999, "quote_volume": 208391.39293, "trades": 1523, "taker_buy_base": 40126.25, "taker_buy_quote": 68941.86906 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 1.715, "high": 1.716, "low": 1.68, "close": 1.694, "volume": 117370.98, "close_time": 1763978399999, "quote_volume": 198783.70896, "trades": 1795, "taker_buy_base": 56711.93, "taker_buy_quote": 96092.38876 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 1.694, "high": 1.704, "low": 1.69, "close": 1.701, "volume": 85282.11, "close_time": 1763981999999, "quote_volume": 144566.82918, "trades": 1033, "taker_buy_base": 50266.55, "taker_buy_quote": 85224.07033 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 1.701, "high": 1.723, "low": 1.698, "close": 1.718, "volume": 71134.33, "close_time": 1763985599999, "quote_volume": 121716.24182, "trades": 1017, "taker_buy_base": 30549.06, "taker_buy_quote": 52277.15625 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.718, "high": 1.719, "low": 1.698, "close": 1.704, "volume": 72280.2, "close_time": 1763989199999, "quote_volume": 123373.24338, "trades": 1086, "taker_buy_base": 26219.21, "taker_buy_quote": 44769.30276 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 1.703, "high": 1.728, "low": 1.7, "close": 1.712, "volume": 96239.81, "close_time": 1763992799999, "quote_volume": 165295.2604, "trades": 1249, "taker_buy_base": 52664.1, "taker_buy_quote": 90519.30944 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 1.712, "high": 1.748, "low": 1.703, "close": 1.742, "volume": 246970.88, "close_time": 1763996399999, "quote_volume": 424469.04597, "trades": 3579, "taker_buy_base": 126576.47, "taker_buy_quote": 217568.19397 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 1.743, "high": 1.761, "low": 1.721, "close": 1.751, "volume": 154961.64, "close_time": 1763999999999, "quote_volume": 270023.89077, "trades": 3071, "taker_buy_base": 81471.9, "taker_buy_quote": 141879.79904 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.751, "high": 1.78, "low": 1.751, "close": 1.778, "volume": 233718.2, "close_time": 1764003599999, "quote_volume": 413236.91081, "trades": 2903, "taker_buy_base": 121710.88, "taker_buy_quote": 215373.20691 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 1.778, "high": 1.83, "low": 1.774, "close": 1.828, "volume": 322178.82, "close_time": 1764007199999, "quote_volume": 579003.4526, "trades": 3281, "taker_buy_base": 171693.3, "taker_buy_quote": 308740.51523 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 1.828, "high": 1.834, "low": 1.813, "close": 1.825, "volume": 178372.07, "close_time": 1764010799999, "quote_volume": 325730.97169, "trades": 2273, "taker_buy_base": 64197.85, "taker_buy_quote": 117261.39776 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 1.825, "high": 1.836, "low": 1.815, "close": 1.817, "volume": 235731.62, "close_time": 1764014399999, "quote_volume": 430600.3375, "trades": 2123, "taker_buy_base": 116258.89, "taker_buy_quote": 212533.37949 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.818, "high": 1.85, "low": 1.816, "close": 1.845, "volume": 172264.86, "close_time": 1764017999999, "quote_volume": 316565.99041, "trades": 1916, "taker_buy_base": 96700.95, "taker_buy_quote": 177655.88855 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 1.844, "high": 1.852, "low": 1.832, "close": 1.841, "volume": 129393.38, "close_time": 1764021599999, "quote_volume": 238636.57359, "trades": 1331, "taker_buy_base": 51596.21, "taker_buy_quote": 95164.45231 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 1.841, "high": 1.861, "low": 1.837, "close": 1.845, "volume": 90600.79, "close_time": 1764025199999, "quote_volume": 167351.0238, "trades": 1119, "taker_buy_base": 41220.23, "taker_buy_quote": 76170.3871 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 1.846, "high": 1.846, "low": 1.833, "close": 1.838, "volume": 62562.79, "close_time": 1764028799999, "quote_volume": 114987.12303, "trades": 849, "taker_buy_base": 29303.44, "taker_buy_quote": 53881.13549 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.838, "high": 1.857, "low": 1.833, "close": 1.851, "volume": 312438.48, "close_time": 1764032399999, "quote_volume": 577179.58858, "trades": 2885, "taker_buy_base": 152940.07, "taker_buy_quote": 282553.55528 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 1.85, "high": 1.851, "low": 1.829, "close": 1.829, "volume": 391952.26, "close_time": 1764035999999, "quote_volume": 721700.13108, "trades": 2462, "taker_buy_base": 199750.17, "taker_buy_quote": 367557.23908 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 1.829, "high": 1.832, "low": 1.799, "close": 1.82, "volume": 107952.17, "close_time": 1764039599999, "quote_volume": 195864.57763, "trades": 1269, "taker_buy_base": 50387.66, "taker_buy_quote": 91283.56971 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 1.821, "high": 1.825, "low": 1.803, "close": 1.811, "volume": 63143.23, "close_time": 1764043199999, "quote_volume": 114664.96275, "trades": 856, "taker_buy_base": 27896.52, "taker_buy_quote": 50596.96847 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.81, "high": 1.818, "low": 1.802, "close": 1.814, "volume": 89110.09, "close_time": 1764046799999, "quote_volume": 161187.51221, "trades": 949, "taker_buy_base": 44437.67, "taker_buy_quote": 80393.77492 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 1.814, "high": 1.818, "low": 1.803, "close": 1.811, "volume": 51992.07, "close_time": 1764050399999, "quote_volume": 94174.78037, "trades": 790, "taker_buy_base": 28568.92, "taker_buy_quote": 51781.36662 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 1.811, "high": 1.811, "low": 1.784, "close": 1.792, "volume": 118606.67, "close_time": 1764053999999, "quote_volume": 213045.57603, "trades": 905, "taker_buy_base": 47866.42, "taker_buy_quote": 85807.20785 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 1.792, "high": 1.798, "low": 1.769, "close": 1.772, "volume": 206933.76, "close_time": 1764057599999, "quote_volume": 368910.86755, "trades": 1623, "taker_buy_base": 98802.43, "taker_buy_quote": 176409.86026 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.772, "high": 1.788, "low": 1.769, "close": 1.769, "volume": 110601.13, "close_time": 1764061199999, "quote_volume": 196802.14524, "trades": 1335, "taker_buy_base": 44719.18, "taker_buy_quote": 79584.37299 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 1.769, "high": 1.793, "low": 1.762, "close": 1.793, "volume": 102511.38, "close_time": 1764064799999, "quote_volume": 182218.00722, "trades": 1358, "taker_buy_base": 54100.0, "taker_buy_quote": 96141.46755 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 1.792, "high": 1.792, "low": 1.771, "close": 1.789, "volume": 47240.12, "close_time": 1764068399999, "quote_volume": 84205.67243, "trades": 800, "taker_buy_base": 21675.08, "taker_buy_quote": 38657.80388 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 1.788, "high": 1.788, "low": 1.776, "close": 1.778, "volume": 67127.26, "close_time": 1764071999999, "quote_volume": 119729.26054, "trades": 743, "taker_buy_base": 29718.28, "taker_buy_quote": 53027.97122 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.779, "high": 1.796, "low": 1.773, "close": 1.785, "volume": 77032.34, "close_time": 1764075599999, "quote_volume": 137408.44078, "trades": 1131, "taker_buy_base": 54189.68, "taker_buy_quote": 96664.06105 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 1.785, "high": 1.796, "low": 1.765, "close": 1.77, "volume": 117042.95, "close_time": 1764079199999, "quote_volume": 208755.11161, "trades": 1442, "taker_buy_base": 38099.71, "taker_buy_quote": 68108.09118 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 1.771, "high": 1.787, "low": 1.737, "close": 1.757, "volume": 170415.5, "close_time": 1764082799999, "quote_volume": 300535.81153, "trades": 2981, "taker_buy_base": 73086.38, "taker_buy_quote": 129120.24416 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 1.756, "high": 1.779, "low": 1.738, "close": 1.764, "volume": 105045.46, "close_time": 1764086399999, "quote_volume": 184721.971, "trades": 2308, "taker_buy_base": 65096.31, "taker_buy_quote": 114518.66296 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.764, "high": 1.793, "low": 1.762, "close": 1.776, "volume": 108156.83, "close_time": 1764089999999, "quote_volume": 191966.19598, "trades": 1720, "taker_buy_base": 75125.74, "taker_buy_quote": 133350.00355 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 1.775, "high": 1.805, "low": 1.766, "close": 1.79, "volume": 88278.12, "close_time": 1764093599999, "quote_volume": 157664.49234, "trades": 1776, "taker_buy_base": 35483.79, "taker_buy_quote": 63433.64063 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 1.789, "high": 1.811, "low": 1.786, "close": 1.786, "volume": 106916.26, "close_time": 1764097199999, "quote_volume": 192555.71549, "trades": 1507, "taker_buy_base": 63134.65, "taker_buy_quote": 113698.29234 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 1.787, "high": 1.792, "low": 1.756, "close": 1.791, "volume": 126198.58, "close_time": 1764100799999, "quote_volume": 223515.13731, "trades": 1953, "taker_buy_base": 53514.41, "taker_buy_quote": 94727.59509 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.791, "high": 1.808, "low": 1.787, "close": 1.801, "volume": 74812.35, "close_time": 1764104399999, "quote_volume": 134569.17754, "trades": 1445, "taker_buy_base": 40299.99, "taker_buy_quote": 72490.76796 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 1.801, "high": 1.806, "low": 1.791, "close": 1.793, "volume": 51738.04, "close_time": 1764107999999, "quote_volume": 93150.69313, "trades": 941, "taker_buy_base": 23516.33, "taker_buy_quote": 42347.15961 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 1.792, "high": 1.817, "low": 1.77, "close": 1.812, "volume": 68864.83, "close_time": 1764111599999, "quote_volume": 123371.58199, "trades": 1186, "taker_buy_base": 31222.76, "taker_buy_quote": 56098.39918 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 1.812, "high": 1.833, "low": 1.806, "close": 1.817, "volume": 68312.07, "close_time": 1764115199999, "quote_volume": 124502.69361, "trades": 1281, "taker_buy_base": 30677.4, "taker_buy_quote": 55934.64079 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.817, "high": 1.822, "low": 1.805, "close": 1.807, "volume": 81606.27, "close_time": 1764118799999, "quote_volume": 148144.96804, "trades": 980, "taker_buy_base": 51907.23, "taker_buy_quote": 94268.66206 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 1.807, "high": 1.831, "low": 1.8, "close": 1.815, "volume": 84651.72, "close_time": 1764122399999, "quote_volume": 153299.01361, "trades": 1207, "taker_buy_base": 38028.02, "taker_buy_quote": 68864.96983 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 1.815, "high": 1.819, "low": 1.806, "close": 1.807, "volume": 34384.66, "close_time": 1764125999999, "quote_volume": 62305.67058, "trades": 681, "taker_buy_base": 14591.73, "taker_buy_quote": 26449.03462 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 1.807, "high": 1.811, "low": 1.785, "close": 1.787, "volume": 90561.32, "close_time": 1764129599999, "quote_volume": 162884.52113, "trades": 973, "taker_buy_base": 14928.96, "taker_buy_quote": 26878.30743 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.788, "high": 1.794, "low": 1.782, "close": 1.786, "volume": 66656.42, "close_time": 1764133199999, "quote_volume": 119161.16631, "trades": 613, "taker_buy_base": 30680.24, "taker_buy_quote": 54868.08361 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 1.785, "high": 1.803, "low": 1.784, "close": 1.798, "volume": 35106.31, "close_time": 1764136799999, "quote_volume": 62995.48282, "trades": 490, "taker_buy_base": 24604.86, "taker_buy_quote": 44184.32723 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 1.797, "high": 1.81, "low": 1.795, "close": 1.806, "volume": 53658.54, "close_time": 1764140399999, "quote_volume": 96659.658, "trades": 759, "taker_buy_base": 24949.27, "taker_buy_quote": 44921.96767 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 1.806, "high": 1.813, "low": 1.803, "close": 1.811, "volume": 55364.08, "close_time": 1764143999999, "quote_volume": 100065.29533, "trades": 758, "taker_buy_base": 16060.91, "taker_buy_quote": 29058.53572 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.811, "high": 1.811, "low": 1.796, "close": 1.798, "volume": 57137.52, "close_time": 1764147599999, "quote_volume": 102963.51257, "trades": 870, "taker_buy_base": 26837.06, "taker_buy_quote": 48370.68296 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 1.797, "high": 1.804, "low": 1.781, "close": 1.784, "volume": 110598.86, "close_time": 1764151199999, "quote_volume": 198243.05023, "trades": 1308, "taker_buy_base": 41161.4, "taker_buy_quote": 73826.23739 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 1.784, "high": 1.793, "low": 1.775, "close": 1.784, "volume": 51873.1, "close_time": 1764154799999, "quote_volume": 92568.80892, "trades": 702, "taker_buy_base": 18907.44, "taker_buy_quote": 33740.4262 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 1.784, "high": 1.79, "low": 1.773, "close": 1.779, "volume": 44129.1, "close_time": 1764158399999, "quote_volume": 78558.09232, "trades": 596, "taker_buy_base": 19601.17, "taker_buy_quote": 34897.59951 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.778, "high": 1.78, "low": 1.755, "close": 1.764, "volume": 70843.67, "close_time": 1764161999999, "quote_volume": 125137.57486, "trades": 1162, "taker_buy_base": 32102.43, "taker_buy_quote": 56702.12166 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 1.764, "high": 1.785, "low": 1.761, "close": 1.785, "volume": 81106.27, "close_time": 1764165599999, "quote_volume": 143986.49781, "trades": 1145, "taker_buy_base": 51458.25, "taker_buy_quote": 91454.12268 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 1.784, "high": 1.789, "low": 1.755, "close": 1.758, "volume": 146168.67, "close_time": 1764169199999, "quote_volume": 259771.72636, "trades": 2210, "taker_buy_base": 73576.41, "taker_buy_quote": 130895.49297 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 1.758, "high": 1.772, "low": 1.744, "close": 1.756, "volume": 112602.02, "close_time": 1764172799999, "quote_volume": 197819.95099, "trades": 1830, "taker_buy_base": 57906.4, "taker_buy_quote": 101734.72269 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.756, "high": 1.784, "low": 1.755, "close": 1.775, "volume": 119415.2, "close_time": 1764176399999, "quote_volume": 211753.31995, "trades": 1423, "taker_buy_base": 71625.05, "taker_buy_quote": 127010.77637 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 1.775, "high": 1.836, "low": 1.765, "close": 1.83, "volume": 201695.05, "close_time": 1764179999999, "quote_volume": 364746.62169, "trades": 2826, "taker_buy_base": 112915.84, "taker_buy_quote": 204424.25754 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 1.83, "high": 1.845, "low": 1.82, "close": 1.844, "volume": 211563.21, "close_time": 1764183599999, "quote_volume": 388047.92328, "trades": 2649, "taker_buy_base": 104850.65, "taker_buy_quote": 192401.80045 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 1.845, "high": 1.845, "low": 1.829, "close": 1.836, "volume": 88965.07, "close_time": 1764187199999, "quote_volume": 163249.91459, "trades": 1245, "taker_buy_base": 51453.41, "taker_buy_quote": 94439.40656 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.835, "high": 1.836, "low": 1.816, "close": 1.822, "volume": 70449.06, "close_time": 1764190799999, "quote_volume": 128539.55607, "trades": 997, "taker_buy_base": 26608.38, "taker_buy_quote": 48528.45039 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 1.822, "high": 1.843, "low": 1.811, "close": 1.837, "volume": 100815.8, "close_time": 1764194399999, "quote_volume": 183867.93975, "trades": 1140, "taker_buy_base": 54377.28, "taker_buy_quote": 99179.67883 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 1.836, "high": 1.843, "low": 1.828, "close": 1.832, "volume": 83414.15, "close_time": 1764197999999, "quote_volume": 152932.59722, "trades": 747, "taker_buy_base": 38103.19, "taker_buy_quote": 69860.26413 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 1.833, "high": 1.835, "low": 1.816, "close": 1.826, "volume": 73769.75, "close_time": 1764201599999, "quote_volume": 134613.32091, "trades": 860, "taker_buy_base": 35002.01, "taker_buy_quote": 63865.67322 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.827, "high": 1.828, "low": 1.809, "close": 1.815, "volume": 161485.71, "close_time": 1764205199999, "quote_volume": 293284.31255, "trades": 1292, "taker_buy_base": 83254.52, "taker_buy_quote": 151182.98438 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 1.814, "high": 1.827, "low": 1.81, "close": 1.825, "volume": 60474.05, "close_time": 1764208799999, "quote_volume": 110066.82452, "trades": 828, "taker_buy_base": 30162.39, "taker_buy_quote": 54922.12407 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 1.825, "high": 1.847, "low": 1.822, "close": 1.842, "volume": 166485.98, "close_time": 1764212399999, "quote_volume": 306099.8535, "trades": 1485, "taker_buy_base": 83808.36, "taker_buy_quote": 154039.53571 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 1.843, "high": 1.858, "low": 1.812, "close": 1.816, "volume": 199543.32, "close_time": 1764215999999, "quote_volume": 366431.03705, "trades": 2165, "taker_buy_base": 93076.54, "taker_buy_quote": 171046.5398 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.817, "high": 1.83, "low": 1.816, "close": 1.819, "volume": 47075.84, "close_time": 1764219599999, "quote_volume": 85813.38141, "trades": 623, "taker_buy_base": 28822.24, "taker_buy_quote": 52547.06247 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 1.818, "high": 1.818, "low": 1.789, "close": 1.796, "volume": 116050.69, "close_time": 1764223199999, "quote_volume": 208970.83002, "trades": 1180, "taker_buy_base": 61123.18, "taker_buy_quote": 109973.86319 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 1.795, "high": 1.806, "low": 1.792, "close": 1.801, "volume": 66384.67, "close_time": 1764226799999, "quote_volume": 119474.32437, "trades": 594, "taker_buy_base": 40020.83, "taker_buy_quote": 72026.2735 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 1.802, "high": 1.803, "low": 1.791, "close": 1.799, "volume": 31705.99, "close_time": 1764230399999, "quote_volume": 57006.08623, "trades": 493, "taker_buy_base": 17206.95, "taker_buy_quote": 30931.55007 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.799, "high": 1.805, "low": 1.789, "close": 1.803, "volume": 48600.68, "close_time": 1764233999999, "quote_volume": 87310.33053, "trades": 713, "taker_buy_base": 24981.74, "taker_buy_quote": 44903.68371 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 1.802, "high": 1.811, "low": 1.791, "close": 1.791, "volume": 78303.53, "close_time": 1764237599999, "quote_volume": 140929.73224, "trades": 931, "taker_buy_base": 35706.34, "taker_buy_quote": 64310.9155 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 1.791, "high": 1.793, "low": 1.773, "close": 1.774, "volume": 104761.58, "close_time": 1764241199999, "quote_volume": 186936.30838, "trades": 1206, "taker_buy_base": 60612.67, "taker_buy_quote": 108204.61364 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 1.773, "high": 1.781, "low": 1.771, "close": 1.777, "volume": 54756.6, "close_time": 1764244799999, "quote_volume": 97233.03866, "trades": 776, "taker_buy_base": 33652.96, "taker_buy_quote": 59761.22164 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.777, "high": 1.786, "low": 1.775, "close": 1.779, "volume": 81770.39, "close_time": 1764248399999, "quote_volume": 145710.27198, "trades": 884, "taker_buy_base": 49648.44, "taker_buy_quote": 88497.4672 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 1.779, "high": 1.798, "low": 1.779, "close": 1.791, "volume": 134845.74, "close_time": 1764251999999, "quote_volume": 240926.48001, "trades": 1238, "taker_buy_base": 62312.87, "taker_buy_quote": 111389.10642 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 1.792, "high": 1.798, "low": 1.784, "close": 1.787, "volume": 101091.71, "close_time": 1764255599999, "quote_volume": 180848.72614, "trades": 1008, "taker_buy_base": 32606.68, "taker_buy_quote": 58354.85106 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 1.788, "high": 1.808, "low": 1.782, "close": 1.803, "volume": 82278.33, "close_time": 1764259199999, "quote_volume": 147932.93105, "trades": 926, "taker_buy_base": 47229.56, "taker_buy_quote": 84953.74841 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.802, "high": 1.819, "low": 1.797, "close": 1.814, "volume": 88245.78, "close_time": 1764262799999, "quote_volume": 159654.10474, "trades": 1080, "taker_buy_base": 33599.81, "taker_buy_quote": 60775.41419 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 1.814, "high": 1.82, "low": 1.805, "close": 1.815, "volume": 96788.57, "close_time": 1764266399999, "quote_volume": 175494.83178, "trades": 1104, "taker_buy_base": 58530.78, "taker_buy_quote": 106140.25705 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.814, "high": 1.836, "low": 1.808, "close": 1.835, "volume": 76107.2, "close_time": 1764269999999, "quote_volume": 138502.50655, "trades": 1031, "taker_buy_base": 42204.83, "taker_buy_quote": 76827.71639 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.835, "high": 1.838, "low": 1.827, "close": 1.828, "volume": 64787.5, "close_time": 1764273599999, "quote_volume": 118676.58627, "trades": 918, "taker_buy_base": 26572.36, "taker_buy_quote": 48678.80843 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.828, "high": 1.84, "low": 1.825, "close": 1.837, "volume": 71907.14, "close_time": 1764277199999, "quote_volume": 131877.73876, "trades": 733, "taker_buy_base": 36222.66, "taker_buy_quote": 66441.96318 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.836, "high": 1.845, "low": 1.821, "close": 1.823, "volume": 67499.36, "close_time": 1764280799999, "quote_volume": 123785.63874, "trades": 799, "taker_buy_base": 27212.87, "taker_buy_quote": 49966.44826 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.822, "high": 1.825, "low": 1.792, "close": 1.797, "volume": 72535.47, "close_time": 1764284399999, "quote_volume": 131278.88311, "trades": 937, "taker_buy_base": 29184.5, "taker_buy_quote": 52880.77308 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 1.798, "high": 1.804, "low": 1.786, "close": 1.796, "volume": 74311.85, "close_time": 1764287999999, "quote_volume": 133335.03511, "trades": 1204, "taker_buy_base": 30984.65, "taker_buy_quote": 55601.45616 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.797, "high": 1.811, "low": 1.793, "close": 1.807, "volume": 212449.31, "close_time": 1764291599999, "quote_volume": 383676.09035, "trades": 1280, "taker_buy_base": 87866.52, "taker_buy_quote": 158686.65125 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 1.807, "high": 1.807, "low": 1.757, "close": 1.758, "volume": 915457.06, "close_time": 1764295199999, "quote_volume": 1630085.3002, "trades": 5442, "taker_buy_base": 469056.0, "taker_buy_quote": 833896.00281 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 1.758, "high": 1.777, "low": 1.748, "close": 1.774, "volume": 127107.88, "close_time": 1764298799999, "quote_volume": 223500.07634, "trades": 1411, "taker_buy_base": 56902.83, "taker_buy_quote": 100131.80128 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 1.773, "high": 1.78, "low": 1.768, "close": 1.778, "volume": 54162.76, "close_time": 1764302399999, "quote_volume": 96097.52628, "trades": 596, "taker_buy_base": 21301.84, "taker_buy_quote": 37810.36033 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.779, "high": 1.784, "low": 1.772, "close": 1.777, "volume": 63966.67, "close_time": 1764305999999, "quote_volume": 113763.68065, "trades": 659, "taker_buy_base": 34528.7, "taker_buy_quote": 61414.24946 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 1.776, "high": 1.786, "low": 1.772, "close": 1.783, "volume": 82216.81, "close_time": 1764309599999, "quote_volume": 146173.25222, "trades": 773, "taker_buy_base": 31373.49, "taker_buy_quote": 55786.805 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 1.783, "high": 1.783, "low": 1.77, "close": 1.777, "volume": 27878.55, "close_time": 1764313199999, "quote_volume": 49512.67957, "trades": 498, "taker_buy_base": 12050.88, "taker_buy_quote": 21396.8735 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 1.776, "high": 1.787, "low": 1.775, "close": 1.778, "volume": 37777.6, "close_time": 1764316799999, "quote_volume": 67275.05959, "trades": 490, "taker_buy_base": 17572.51, "taker_buy_quote": 31299.23424 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.777, "high": 1.838, "low": 1.777, "close": 1.835, "volume": 135270.36, "close_time": 1764320399999, "quote_volume": 244768.66975, "trades": 1989, "taker_buy_base": 71682.68, "taker_buy_quote": 129794.64004 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 1.836, "high": 1.838, "low": 1.814, "close": 1.816, "volume": 66988.73, "close_time": 1764323999999, "quote_volume": 122176.30441, "trades": 1080, "taker_buy_base": 26809.79, "taker_buy_quote": 48916.23036 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 1.817, "high": 1.827, "low": 1.81, "close": 1.822, "volume": 47285.95, "close_time": 1764327599999, "quote_volume": 86002.13457, "trades": 688, "taker_buy_base": 28825.06, "taker_buy_quote": 52412.94874 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 1.822, "high": 1.824, "low": 1.79, "close": 1.808, "volume": 69639.86, "close_time": 1764331199999, "quote_volume": 125661.6191, "trades": 1332, "taker_buy_base": 25850.54, "taker_buy_quote": 46648.86116 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.807, "high": 1.814, "low": 1.802, "close": 1.808, "volume": 37024.28, "close_time": 1764334799999, "quote_volume": 67022.73398, "trades": 699, "taker_buy_base": 18295.38, "taker_buy_quote": 33127.57016 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 1.808, "high": 1.849, "low": 1.801, "close": 1.846, "volume": 147071.69, "close_time": 1764338399999, "quote_volume": 269197.90553, "trades": 1775, "taker_buy_base": 86619.1, "taker_buy_quote": 158555.70133 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 1.846, "high": 1.864, "low": 1.836, "close": 1.851, "volume": 226540.76, "close_time": 1764341999999, "quote_volume": 419070.53209, "trades": 2413, "taker_buy_base": 101223.33, "taker_buy_quote": 187152.21257 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 1.852, "high": 1.888, "low": 1.845, "close": 1.863, "volume": 213114.51, "close_time": 1764345599999, "quote_volume": 398319.95172, "trades": 3187, "taker_buy_base": 104017.75, "taker_buy_quote": 194374.42114 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.863, "high": 1.864, "low": 1.81, "close": 1.812, "volume": 197327.86, "close_time": 1764349199999, "quote_volume": 361135.86626, "trades": 2639, "taker_buy_base": 102689.53, "taker_buy_quote": 187670.25951 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 1.813, "high": 1.814, "low": 1.786, "close": 1.801, "volume": 214907.13, "close_time": 1764352799999, "quote_volume": 386909.67162, "trades": 2872, "taker_buy_base": 87247.04, "taker_buy_quote": 157072.04157 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 1.801, "high": 1.807, "low": 1.785, "close": 1.802, "volume": 84903.49, "close_time": 1764356399999, "quote_volume": 152558.3963, "trades": 1838, "taker_buy_base": 48576.75, "taker_buy_quote": 87319.90446 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 1.802, "high": 1.82, "low": 1.798, "close": 1.813, "volume": 59289.94, "close_time": 1764359999999, "quote_volume": 107245.55835, "trades": 1091, "taker_buy_base": 27813.58, "taker_buy_quote": 50304.28822 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.813, "high": 1.814, "low": 1.797, "close": 1.809, "volume": 69842.12, "close_time": 1764363599999, "quote_volume": 126195.30932, "trades": 1229, "taker_buy_base": 30921.32, "taker_buy_quote": 55885.202 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 1.809, "high": 1.811, "low": 1.79, "close": 1.79, "volume": 62085.9, "close_time": 1764367199999, "quote_volume": 111769.35412, "trades": 864, "taker_buy_base": 26992.84, "taker_buy_quote": 48585.03421 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 1.789, "high": 1.801, "low": 1.778, "close": 1.8, "volume": 81504.77, "close_time": 1764370799999, "quote_volume": 145667.58576, "trades": 1025, "taker_buy_base": 37320.72, "taker_buy_quote": 66730.82859 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 1.8, "high": 1.805, "low": 1.792, "close": 1.795, "volume": 25214.59, "close_time": 1764374399999, "quote_volume": 45337.50462, "trades": 442, "taker_buy_base": 15849.14, "taker_buy_quote": 28512.08814 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.795, "high": 1.797, "low": 1.779, "close": 1.791, "volume": 66728.35, "close_time": 1764377999999, "quote_volume": 119274.78366, "trades": 1038, "taker_buy_base": 42687.41, "taker_buy_quote": 76315.90675 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 1.79, "high": 1.803, "low": 1.787, "close": 1.794, "volume": 23966.91, "close_time": 1764381599999, "quote_volume": 43008.47258, "trades": 641, "taker_buy_base": 14307.89, "taker_buy_quote": 25690.56938 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 1.794, "high": 1.798, "low": 1.784, "close": 1.794, "volume": 28111.27, "close_time": 1764385199999, "quote_volume": 50338.06778, "trades": 422, "taker_buy_base": 14993.59, "taker_buy_quote": 26872.21309 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 1.795, "high": 1.8, "low": 1.785, "close": 1.786, "volume": 18219.05, "close_time": 1764388799999, "quote_volume": 32631.48932, "trades": 484, "taker_buy_base": 9681.65, "taker_buy_quote": 17343.65716 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.785, "high": 1.8, "low": 1.783, "close": 1.798, "volume": 28425.23, "close_time": 1764392399999, "quote_volume": 50915.95668, "trades": 553, "taker_buy_base": 20891.27, "taker_buy_quote": 37425.0097 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 1.798, "high": 1.801, "low": 1.79, "close": 1.791, "volume": 59835.23, "close_time": 1764395999999, "quote_volume": 107547.13444, "trades": 598, "taker_buy_base": 33837.9, "taker_buy_quote": 60810.51892 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 1.79, "high": 1.796, "low": 1.769, "close": 1.779, "volume": 102498.59, "close_time": 1764399599999, "quote_volume": 182572.15621, "trades": 1124, "taker_buy_base": 32291.34, "taker_buy_quote": 57481.37552 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 1.778, "high": 1.789, "low": 1.776, "close": 1.779, "volume": 47844.9, "close_time": 1764403199999, "quote_volume": 85212.8648, "trades": 603, "taker_buy_base": 15794.26, "taker_buy_quote": 28144.60579 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.778, "high": 1.785, "low": 1.771, "close": 1.773, "volume": 41423.97, "close_time": 1764406799999, "quote_volume": 73623.06844, "trades": 607, "taker_buy_base": 22415.38, "taker_buy_quote": 39874.99482 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 1.773, "high": 1.778, "low": 1.764, "close": 1.771, "volume": 65093.17, "close_time": 1764410399999, "quote_volume": 115235.53385, "trades": 792, "taker_buy_base": 29136.7, "taker_buy_quote": 51575.73897 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 1.77, "high": 1.781, "low": 1.762, "close": 1.777, "volume": 38046.23, "close_time": 1764413999999, "quote_volume": 67356.11343, "trades": 693, "taker_buy_base": 18195.23, "taker_buy_quote": 32249.38219 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 1.777, "high": 1.792, "low": 1.774, "close": 1.791, "volume": 67636.81, "close_time": 1764417599999, "quote_volume": 120787.37983, "trades": 796, "taker_buy_base": 41069.97, "taker_buy_quote": 73330.0759 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.792, "high": 1.793, "low": 1.778, "close": 1.778, "volume": 34255.93, "close_time": 1764421199999, "quote_volume": 61132.02833, "trades": 601, "taker_buy_base": 18819.63, "taker_buy_quote": 33593.02864 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 1.777, "high": 1.784, "low": 1.775, "close": 1.776, "volume": 37723.24, "close_time": 1764424799999, "quote_volume": 67105.93597, "trades": 708, "taker_buy_base": 19530.03, "taker_buy_quote": 34737.72311 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 1.776, "high": 1.776, "low": 1.765, "close": 1.767, "volume": 38502.89, "close_time": 1764428399999, "quote_volume": 68082.69534, "trades": 632, "taker_buy_base": 16236.26, "taker_buy_quote": 28708.22427 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 1.768, "high": 1.789, "low": 1.767, "close": 1.782, "volume": 58910.09, "close_time": 1764431999999, "quote_volume": 104786.16149, "trades": 808, "taker_buy_base": 32611.57, "taker_buy_quote": 58042.605 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.782, "high": 1.785, "low": 1.772, "close": 1.777, "volume": 29988.07, "close_time": 1764435599999, "quote_volume": 53316.16055, "trades": 600, "taker_buy_base": 17506.99, "taker_buy_quote": 31131.86605 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 1.777, "high": 1.777, "low": 1.752, "close": 1.757, "volume": 54170.85, "close_time": 1764439199999, "quote_volume": 95339.43678, "trades": 945, "taker_buy_base": 17097.32, "taker_buy_quote": 30113.54921 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 1.756, "high": 1.763, "low": 1.747, "close": 1.759, "volume": 72684.53, "close_time": 1764442799999, "quote_volume": 127553.97531, "trades": 1106, "taker_buy_base": 43948.38, "taker_buy_quote": 77143.30656 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 1.759, "high": 1.766, "low": 1.756, "close": 1.757, "volume": 37967.08, "close_time": 1764446399999, "quote_volume": 66900.74523, "trades": 508, "taker_buy_base": 16216.55, "taker_buy_quote": 28586.1789 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.757, "high": 1.769, "low": 1.75, "close": 1.768, "volume": 21658.06, "close_time": 1764449999999, "quote_volume": 38068.87911, "trades": 584, "taker_buy_base": 10979.3, "taker_buy_quote": 19305.95976 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 1.768, "high": 1.778, "low": 1.762, "close": 1.772, "volume": 29284.09, "close_time": 1764453599999, "quote_volume": 51835.89332, "trades": 531, "taker_buy_base": 15484.17, "taker_buy_quote": 27424.00268 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 1.771, "high": 1.771, "low": 1.76, "close": 1.764, "volume": 23850.59, "close_time": 1764457199999, "quote_volume": 42099.0345, "trades": 464, "taker_buy_base": 11011.65, "taker_buy_quote": 19436.13847 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 1.764, "high": 1.769, "low": 1.757, "close": 1.761, "volume": 19477.39, "close_time": 1764460799999, "quote_volume": 34330.9058, "trades": 513, "taker_buy_base": 14494.66, "taker_buy_quote": 25552.19778 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.761, "high": 1.771, "low": 1.761, "close": 1.765, "volume": 17025.53, "close_time": 1764464399999, "quote_volume": 30071.87075, "trades": 610, "taker_buy_base": 11557.78, "taker_buy_quote": 20416.06311 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 1.765, "high": 1.777, "low": 1.763, "close": 1.773, "volume": 57110.89, "close_time": 1764467999999, "quote_volume": 101136.06714, "trades": 842, "taker_buy_base": 28828.9, "taker_buy_quote": 51068.00301 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 1.774, "high": 1.781, "low": 1.758, "close": 1.758, "volume": 26166.57, "close_time": 1764471599999, "quote_volume": 46400.44737, "trades": 563, "taker_buy_base": 8938.13, "taker_buy_quote": 15878.04503 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 1.758, "high": 1.767, "low": 1.741, "close": 1.766, "volume": 52738.4, "close_time": 1764475199999, "quote_volume": 92352.14519, "trades": 968, "taker_buy_base": 23574.85, "taker_buy_quote": 41321.07038 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.767, "high": 1.772, "low": 1.753, "close": 1.759, "volume": 30418.91, "close_time": 1764478799999, "quote_volume": 53677.76782, "trades": 475, "taker_buy_base": 17860.78, "taker_buy_quote": 31540.40278 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 1.759, "high": 1.759, "low": 1.742, "close": 1.747, "volume": 33607.35, "close_time": 1764482399999, "quote_volume": 58762.4906, "trades": 714, "taker_buy_base": 15896.77, "taker_buy_quote": 27797.59363 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 1.747, "high": 1.763, "low": 1.744, "close": 1.759, "volume": 27732.4, "close_time": 1764485999999, "quote_volume": 48695.87262, "trades": 829, "taker_buy_base": 16164.03, "taker_buy_quote": 28380.0905 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 1.759, "high": 1.769, "low": 1.759, "close": 1.764, "volume": 32199.75, "close_time": 1764489599999, "quote_volume": 56790.83518, "trades": 848, "taker_buy_base": 17517.02, "taker_buy_quote": 30892.59338 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.764, "high": 1.777, "low": 1.756, "close": 1.762, "volume": 103954.69, "close_time": 1764493199999, "quote_volume": 183205.97644, "trades": 1390, "taker_buy_base": 25587.13, "taker_buy_quote": 45198.04798 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 1.761, "high": 1.773, "low": 1.759, "close": 1.767, "volume": 43387.24, "close_time": 1764496799999, "quote_volume": 76607.25674, "trades": 883, "taker_buy_base": 24935.5, "taker_buy_quote": 44035.82718 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 1.767, "high": 1.772, "low": 1.762, "close": 1.762, "volume": 28792.41, "close_time": 1764500399999, "quote_volume": 50863.9053, "trades": 626, "taker_buy_base": 8990.06, "taker_buy_quote": 15885.15185 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 1.762, "high": 1.77, "low": 1.75, "close": 1.75, "volume": 124940.75, "close_time": 1764503999999, "quote_volume": 220115.0506, "trades": 1277, "taker_buy_base": 36251.95, "taker_buy_quote": 63834.35397 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.75, "high": 1.776, "low": 1.743, "close": 1.77, "volume": 49534.39, "close_time": 1764507599999, "quote_volume": 87114.74824, "trades": 1147, "taker_buy_base": 31097.39, "taker_buy_quote": 54719.00937 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 1.769, "high": 1.799, "low": 1.767, "close": 1.787, "volume": 552331.63, "close_time": 1764511199999, "quote_volume": 987165.96225, "trades": 3422, "taker_buy_base": 401926.08, "taker_buy_quote": 718455.9504 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 1.787, "high": 1.791, "low": 1.764, "close": 1.771, "volume": 49542.86, "close_time": 1764514799999, "quote_volume": 88202.60818, "trades": 884, "taker_buy_base": 25236.32, "taker_buy_quote": 44972.39534 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 1.771, "high": 1.772, "low": 1.755, "close": 1.768, "volume": 30514.72, "close_time": 1764518399999, "quote_volume": 53784.85369, "trades": 965, "taker_buy_base": 14906.43, "taker_buy_quote": 26296.45686 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.769, "high": 1.785, "low": 1.768, "close": 1.781, "volume": 49505.36, "close_time": 1764521999999, "quote_volume": 87920.64735, "trades": 1074, "taker_buy_base": 20837.96, "taker_buy_quote": 37062.38434 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 1.781, "high": 1.781, "low": 1.764, "close": 1.775, "volume": 44160.79, "close_time": 1764525599999, "quote_volume": 78209.74361, "trades": 882, "taker_buy_base": 18976.63, "taker_buy_quote": 33636.61964 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 1.774, "high": 1.78, "low": 1.768, "close": 1.774, "volume": 39545.58, "close_time": 1764529199999, "quote_volume": 70184.54698, "trades": 777, "taker_buy_base": 20010.53, "taker_buy_quote": 35515.37412 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 1.774, "high": 1.775, "low": 1.763, "close": 1.769, "volume": 57336.77, "close_time": 1764532799999, "quote_volume": 101507.18763, "trades": 710, "taker_buy_base": 24652.82, "taker_buy_quote": 43650.38057 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.769, "high": 1.779, "low": 1.759, "close": 1.765, "volume": 40069.48, "close_time": 1764536399999, "quote_volume": 70710.1235, "trades": 696, "taker_buy_base": 15905.4, "taker_buy_quote": 28113.26564 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 1.764, "high": 1.768, "low": 1.752, "close": 1.76, "volume": 50495.36, "close_time": 1764539999999, "quote_volume": 88915.24791, "trades": 755, "taker_buy_base": 28478.72, "taker_buy_quote": 50169.09488 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 1.761, "high": 1.769, "low": 1.751, "close": 1.763, "volume": 30878.83, "close_time": 1764543599999, "quote_volume": 54382.10935, "trades": 664, "taker_buy_base": 19293.18, "taker_buy_quote": 33988.97522 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 1.762, "high": 1.762, "low": 1.708, "close": 1.711, "volume": 109399.14, "close_time": 1764547199999, "quote_volume": 189282.13749, "trades": 1596, "taker_buy_base": 45397.2, "taker_buy_quote": 78498.61379 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.712, "high": 1.719, "low": 1.591, "close": 1.596, "volume": 672362.11, "close_time": 1764550799999, "quote_volume": 1105235.53084, "trades": 7760, "taker_buy_base": 275469.54, "taker_buy_quote": 453001.23346 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 1.595, "high": 1.622, "low": 1.588, "close": 1.604, "volume": 237799.71, "close_time": 1764554399999, "quote_volume": 382156.76761, "trades": 3658, "taker_buy_base": 111871.34, "taker_buy_quote": 180004.79206 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 1.604, "high": 1.625, "low": 1.602, "close": 1.608, "volume": 291725.36, "close_time": 1764557999999, "quote_volume": 470626.56618, "trades": 3148, "taker_buy_base": 176753.26, "taker_buy_quote": 285374.52517 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 1.607, "high": 1.609, "low": 1.58, "close": 1.584, "volume": 222192.9, "close_time": 1764561599999, "quote_volume": 353532.5023, "trades": 2352, "taker_buy_base": 123199.21, "taker_buy_quote": 195800.6061 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.583, "high": 1.59, "low": 1.574, "close": 1.58, "volume": 96202.42, "close_time": 1764565199999, "quote_volume": 152157.52687, "trades": 1753, "taker_buy_base": 53460.51, "taker_buy_quote": 84588.01984 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 1.581, "high": 1.599, "low": 1.58, "close": 1.59, "volume": 94851.14, "close_time": 1764568799999, "quote_volume": 150692.354, "trades": 1505, "taker_buy_base": 63737.19, "taker_buy_quote": 101227.39179 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 1.59, "high": 1.598, "low": 1.585, "close": 1.595, "volume": 78235.05, "close_time": 1764572399999, "quote_volume": 124472.74545, "trades": 1429, "taker_buy_base": 39888.88, "taker_buy_quote": 63474.7568 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 1.595, "high": 1.6, "low": 1.587, "close": 1.599, "volume": 115549.59, "close_time": 1764575999999, "quote_volume": 183963.87184, "trades": 1486, "taker_buy_base": 44454.01, "taker_buy_quote": 70832.66534 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.599, "high": 1.61, "low": 1.597, "close": 1.604, "volume": 104804.52, "close_time": 1764579599999, "quote_volume": 168216.52722, "trades": 1145, "taker_buy_base": 64410.32, "taker_buy_quote": 103409.61312 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 1.605, "high": 1.613, "low": 1.593, "close": 1.598, "volume": 160274.17, "close_time": 1764583199999, "quote_volume": 256433.86728, "trades": 1803, "taker_buy_base": 79618.85, "taker_buy_quote": 127431.39564 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 1.598, "high": 1.606, "low": 1.594, "close": 1.598, "volume": 52653.25, "close_time": 1764586799999, "quote_volume": 84307.59264, "trades": 799, "taker_buy_base": 30255.57, "taker_buy_quote": 48449.16396 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 1.596, "high": 1.597, "low": 1.572, "close": 1.575, "volume": 79185.19, "close_time": 1764590399999, "quote_volume": 125282.00528, "trades": 1210, "taker_buy_base": 41290.6, "taker_buy_quote": 65297.31647 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.575, "high": 1.58, "low": 1.545, "close": 1.576, "volume": 288730.86, "close_time": 1764593999999, "quote_volume": 452465.04747, "trades": 2699, "taker_buy_base": 117345.19, "taker_buy_quote": 184041.4535 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 1.575, "high": 1.588, "low": 1.564, "close": 1.57, "volume": 102168.5, "close_time": 1764597599999, "quote_volume": 160984.0305, "trades": 1766, "taker_buy_base": 53675.85, "taker_buy_quote": 84565.29011 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 1.57, "high": 1.591, "low": 1.566, "close": 1.573, "volume": 213975.69, "close_time": 1764601199999, "quote_volume": 337395.17022, "trades": 2638, "taker_buy_base": 102449.4, "taker_buy_quote": 161532.53124 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 1.573, "high": 1.575, "low": 1.528, "close": 1.555, "volume": 377233.08, "close_time": 1764604799999, "quote_volume": 583917.59354, "trades": 4209, "taker_buy_base": 152364.06, "taker_buy_quote": 235973.36861 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.555, "high": 1.555, "low": 1.523, "close": 1.526, "volume": 264444.57, "close_time": 1764608399999, "quote_volume": 406929.48988, "trades": 3421, "taker_buy_base": 126688.42, "taker_buy_quote": 195084.78197 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 1.526, "high": 1.539, "low": 1.517, "close": 1.52, "volume": 107947.29, "close_time": 1764611999999, "quote_volume": 164741.94763, "trades": 2440, "taker_buy_base": 57099.17, "taker_buy_quote": 87136.21229 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 1.519, "high": 1.537, "low": 1.517, "close": 1.532, "volume": 150071.65, "close_time": 1764615599999, "quote_volume": 229399.08087, "trades": 2639, "taker_buy_base": 97947.34, "taker_buy_quote": 149758.45142 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 1.533, "high": 1.535, "low": 1.516, "close": 1.523, "volume": 146790.57, "close_time": 1764619199999, "quote_volume": 223654.79863, "trades": 1815, "taker_buy_base": 66652.78, "taker_buy_quote": 101542.82022 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.523, "high": 1.55, "low": 1.523, "close": 1.538, "volume": 135163.44, "close_time": 1764622799999, "quote_volume": 208055.59456, "trades": 2017, "taker_buy_base": 72764.0, "taker_buy_quote": 111984.66366 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 1.539, "high": 1.567, "low": 1.535, "close": 1.554, "volume": 199942.6, "close_time": 1764626399999, "quote_volume": 310745.32108, "trades": 2430, "taker_buy_base": 120395.97, "taker_buy_quote": 187217.44881 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 1.554, "high": 1.572, "low": 1.553, "close": 1.563, "volume": 106025.89, "close_time": 1764629999999, "quote_volume": 165883.74749, "trades": 1218, "taker_buy_base": 58408.36, "taker_buy_quote": 91420.11255 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 1.563, "high": 1.582, "low": 1.563, "close": 1.565, "volume": 106876.66, "close_time": 1764633599999, "quote_volume": 168052.64435, "trades": 1661, "taker_buy_base": 53944.89, "taker_buy_quote": 84844.15776 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.565, "high": 1.583, "low": 1.564, "close": 1.575, "volume": 124587.22, "close_time": 1764637199999, "quote_volume": 195830.59244, "trades": 1465, "taker_buy_base": 39717.7, "taker_buy_quote": 62378.8621 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 1.575, "high": 1.6, "low": 1.569, "close": 1.57, "volume": 111164.61, "close_time": 1764640799999, "quote_volume": 175959.44927, "trades": 1799, "taker_buy_base": 63111.18, "taker_buy_quote": 99974.55601 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 1.569, "high": 1.585, "low": 1.565, "close": 1.569, "volume": 93113.35, "close_time": 1764644399999, "quote_volume": 146664.01028, "trades": 1172, "taker_buy_base": 58117.1, "taker_buy_quote": 91602.02786 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 1.569, "high": 1.581, "low": 1.554, "close": 1.576, "volume": 56702.28, "close_time": 1764647999999, "quote_volume": 88666.15333, "trades": 881, "taker_buy_base": 30384.16, "taker_buy_quote": 47581.6197 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.576, "high": 1.584, "low": 1.576, "close": 1.577, "volume": 39078.52, "close_time": 1764651599999, "quote_volume": 61729.44748, "trades": 943, "taker_buy_base": 16069.28, "taker_buy_quote": 25382.46614 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 1.577, "high": 1.588, "low": 1.574, "close": 1.585, "volume": 43793.07, "close_time": 1764655199999, "quote_volume": 69243.25741, "trades": 710, "taker_buy_base": 25548.02, "taker_buy_quote": 40404.54322 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 1.584, "high": 1.596, "low": 1.579, "close": 1.596, "volume": 63034.34, "close_time": 1764658799999, "quote_volume": 100161.77762, "trades": 876, "taker_buy_base": 30765.03, "taker_buy_quote": 48903.94232 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 1.596, "high": 1.596, "low": 1.581, "close": 1.586, "volume": 57830.85, "close_time": 1764662399999, "quote_volume": 91748.28799, "trades": 705, "taker_buy_base": 24394.32, "taker_buy_quote": 38706.3146 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.587, "high": 1.588, "low": 1.56, "close": 1.563, "volume": 137847.04, "close_time": 1764665999999, "quote_volume": 216293.33273, "trades": 1548, "taker_buy_base": 39721.1, "taker_buy_quote": 62302.70742 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 1.563, "high": 1.577, "low": 1.56, "close": 1.563, "volume": 82493.87, "close_time": 1764669599999, "quote_volume": 129223.52151, "trades": 1366, "taker_buy_base": 35194.4, "taker_buy_quote": 55144.48721 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 1.563, "high": 1.588, "low": 1.561, "close": 1.578, "volume": 105769.48, "close_time": 1764673199999, "quote_volume": 166514.42414, "trades": 1473, "taker_buy_base": 55577.27, "taker_buy_quote": 87581.78252 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 1.578, "high": 1.594, "low": 1.574, "close": 1.591, "volume": 82914.66, "close_time": 1764676799999, "quote_volume": 131221.56034, "trades": 1234, "taker_buy_base": 48027.83, "taker_buy_quote": 75964.77576 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.591, "high": 1.604, "low": 1.587, "close": 1.597, "volume": 98155.53, "close_time": 1764680399999, "quote_volume": 156632.81331, "trades": 1049, "taker_buy_base": 63318.35, "taker_buy_quote": 101054.52163 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 1.598, "high": 1.619, "low": 1.594, "close": 1.614, "volume": 81844.39, "close_time": 1764683999999, "quote_volume": 131794.65846, "trades": 1461, "taker_buy_base": 45603.43, "taker_buy_quote": 73468.50619 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 1.615, "high": 1.676, "low": 1.612, "close": 1.67, "volume": 257491.08, "close_time": 1764687599999, "quote_volume": 422984.01839, "trades": 3156, "taker_buy_base": 98633.31, "taker_buy_quote": 162172.60799 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 1.67, "high": 1.769, "low": 1.67, "close": 1.76, "volume": 453142.06, "close_time": 1764691199999, "quote_volume": 781571.22378, "trades": 5919, "taker_buy_base": 264300.65, "taker_buy_quote": 456276.03081 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.76, "high": 1.77, "low": 1.719, "close": 1.733, "volume": 255929.45, "close_time": 1764694799999, "quote_volume": 444969.98196, "trades": 3642, "taker_buy_base": 111717.03, "taker_buy_quote": 194289.8923 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 1.733, "high": 1.749, "low": 1.725, "close": 1.729, "volume": 152623.79, "close_time": 1764698399999, "quote_volume": 264969.84223, "trades": 2261, "taker_buy_base": 78500.55, "taker_buy_quote": 136326.75093 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 1.728, "high": 1.739, "low": 1.722, "close": 1.726, "volume": 131523.13, "close_time": 1764701999999, "quote_volume": 227552.0046, "trades": 1890, "taker_buy_base": 70635.09, "taker_buy_quote": 122264.62316 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 1.726, "high": 1.732, "low": 1.717, "close": 1.726, "volume": 95317.95, "close_time": 1764705599999, "quote_volume": 164449.83957, "trades": 1298, "taker_buy_base": 36517.21, "taker_buy_quote": 63059.95157 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.726, "high": 1.727, "low": 1.693, "close": 1.705, "volume": 187791.63, "close_time": 1764709199999, "quote_volume": 321060.41113, "trades": 2402, "taker_buy_base": 66902.13, "taker_buy_quote": 114394.18852 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 1.705, "high": 1.707, "low": 1.698, "close": 1.705, "volume": 45229.81, "close_time": 1764712799999, "quote_volume": 76995.7779, "trades": 1118, "taker_buy_base": 23694.45, "taker_buy_quote": 40342.79792 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 1.704, "high": 1.727, "low": 1.702, "close": 1.722, "volume": 111330.03, "close_time": 1764716399999, "quote_volume": 190769.92498, "trades": 1233, "taker_buy_base": 69733.52, "taker_buy_quote": 119544.87443 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 1.722, "high": 1.725, "low": 1.708, "close": 1.708, "volume": 82866.84, "close_time": 1764719999999, "quote_volume": 142370.87274, "trades": 926, "taker_buy_base": 26976.68, "taker_buy_quote": 46379.51978 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.71, "high": 1.714, "low": 1.7, "close": 1.708, "volume": 96867.38, "close_time": 1764723599999, "quote_volume": 165406.93459, "trades": 1194, "taker_buy_base": 52461.1, "taker_buy_quote": 89627.07771 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 1.709, "high": 1.729, "low": 1.707, "close": 1.721, "volume": 101444.94, "close_time": 1764727199999, "quote_volume": 174073.52167, "trades": 1358, "taker_buy_base": 64341.1, "taker_buy_quote": 110462.21277 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 1.721, "high": 1.744, "low": 1.718, "close": 1.729, "volume": 250620.37, "close_time": 1764730799999, "quote_volume": 434238.12342, "trades": 1786, "taker_buy_base": 99872.63, "taker_buy_quote": 172979.51075 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 1.728, "high": 1.751, "low": 1.726, "close": 1.74, "volume": 78504.02, "close_time": 1764734399999, "quote_volume": 136802.15509, "trades": 1209, "taker_buy_base": 31219.78, "taker_buy_quote": 54389.04284 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.74, "high": 1.768, "low": 1.733, "close": 1.765, "volume": 112535.77, "close_time": 1764737999999, "quote_volume": 196723.06446, "trades": 1481, "taker_buy_base": 50923.63, "taker_buy_quote": 89119.89644 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 1.766, "high": 1.777, "low": 1.764, "close": 1.767, "volume": 137146.6, "close_time": 1764741599999, "quote_volume": 242882.83739, "trades": 1748, "taker_buy_base": 61525.06, "taker_buy_quote": 108960.87026 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 1.767, "high": 1.78, "low": 1.744, "close": 1.748, "volume": 149280.99, "close_time": 1764745199999, "quote_volume": 263125.6925, "trades": 2188, "taker_buy_base": 50331.54, "taker_buy_quote": 88924.85651 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 1.748, "high": 1.749, "low": 1.74, "close": 1.748, "volume": 105528.55, "close_time": 1764748799999, "quote_volume": 183996.1503, "trades": 880, "taker_buy_base": 44861.9, "taker_buy_quote": 78255.80877 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.748, "high": 1.759, "low": 1.745, "close": 1.754, "volume": 63879.61, "close_time": 1764752399999, "quote_volume": 111822.54265, "trades": 770, "taker_buy_base": 45191.35, "taker_buy_quote": 79117.21351 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 1.754, "high": 1.755, "low": 1.737, "close": 1.749, "volume": 45645.88, "close_time": 1764755999999, "quote_volume": 79699.29521, "trades": 881, "taker_buy_base": 18659.78, "taker_buy_quote": 32582.23395 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 1.748, "high": 1.751, "low": 1.733, "close": 1.734, "volume": 90356.91, "close_time": 1764759599999, "quote_volume": 157388.38281, "trades": 1069, "taker_buy_base": 53193.28, "taker_buy_quote": 92641.94929 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 1.735, "high": 1.744, "low": 1.73, "close": 1.743, "volume": 145302.41, "close_time": 1764763199999, "quote_volume": 252450.33665, "trades": 998, "taker_buy_base": 82579.42, "taker_buy_quote": 143498.19624 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.743, "high": 1.747, "low": 1.732, "close": 1.74, "volume": 54137.23, "close_time": 1764766799999, "quote_volume": 94231.30756, "trades": 743, "taker_buy_base": 27504.5, "taker_buy_quote": 47889.20435 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 1.74, "high": 1.75, "low": 1.739, "close": 1.742, "volume": 53010.51, "close_time": 1764770399999, "quote_volume": 92434.9161, "trades": 950, "taker_buy_base": 22907.59, "taker_buy_quote": 39960.3038 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 1.743, "high": 1.763, "low": 1.685, "close": 1.729, "volume": 437866.93, "close_time": 1764773999999, "quote_volume": 754021.95971, "trades": 5451, "taker_buy_base": 162523.81, "taker_buy_quote": 280892.60608 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 1.73, "high": 1.751, "low": 1.726, "close": 1.748, "volume": 92073.67, "close_time": 1764777599999, "quote_volume": 160060.599, "trades": 2065, "taker_buy_base": 45476.0, "taker_buy_quote": 79093.11801 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.748, "high": 1.753, "low": 1.729, "close": 1.742, "volume": 95947.04, "close_time": 1764781199999, "quote_volume": 166943.56729, "trades": 1857, "taker_buy_base": 38091.45, "taker_buy_quote": 66344.67159 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 1.742, "high": 1.761, "low": 1.739, "close": 1.758, "volume": 143047.04, "close_time": 1764784799999, "quote_volume": 250304.98432, "trades": 1784, "taker_buy_base": 76263.26, "taker_buy_quote": 133288.8492 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 1.758, "high": 1.767, "low": 1.736, "close": 1.741, "volume": 68632.89, "close_time": 1764788399999, "quote_volume": 120249.49568, "trades": 1244, "taker_buy_base": 37463.61, "taker_buy_quote": 65689.82715 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 1.742, "high": 1.746, "low": 1.737, "close": 1.74, "volume": 76910.24, "close_time": 1764791999999, "quote_volume": 134024.78564, "trades": 1339, "taker_buy_base": 30830.32, "taker_buy_quote": 53744.69276 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.74, "high": 1.741, "low": 1.722, "close": 1.726, "volume": 148100.89, "close_time": 1764795599999, "quote_volume": 256619.27395, "trades": 2068, "taker_buy_base": 57209.32, "taker_buy_quote": 99158.53634 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 1.726, "high": 1.753, "low": 1.721, "close": 1.75, "volume": 171365.25, "close_time": 1764799199999, "quote_volume": 296557.19056, "trades": 1681, "taker_buy_base": 91206.14, "taker_buy_quote": 157966.59047 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 1.749, "high": 1.764, "low": 1.732, "close": 1.758, "volume": 181168.86, "close_time": 1764802799999, "quote_volume": 316207.67191, "trades": 2109, "taker_buy_base": 104124.41, "taker_buy_quote": 181689.04321 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 1.758, "high": 1.772, "low": 1.751, "close": 1.756, "volume": 70843.21, "close_time": 1764806399999, "quote_volume": 124796.93891, "trades": 1164, "taker_buy_base": 33726.59, "taker_buy_quote": 59410.58192 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.757, "high": 1.768, "low": 1.749, "close": 1.763, "volume": 92589.15, "close_time": 1764809999999, "quote_volume": 162948.93634, "trades": 1389, "taker_buy_base": 45401.8, "taker_buy_quote": 79922.1135 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 1.763, "high": 1.783, "low": 1.755, "close": 1.756, "volume": 123689.58, "close_time": 1764813599999, "quote_volume": 218825.09715, "trades": 1449, "taker_buy_base": 70263.45, "taker_buy_quote": 124391.55987 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 1.756, "high": 1.779, "low": 1.756, "close": 1.772, "volume": 60450.54, "close_time": 1764817199999, "quote_volume": 106917.0256, "trades": 1083, "taker_buy_base": 35658.82, "taker_buy_quote": 63097.42232 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.772, "high": 1.776, "low": 1.759, "close": 1.762, "volume": 56096.38, "close_time": 1764820799999, "quote_volume": 98982.66556, "trades": 840, "taker_buy_base": 10895.12, "taker_buy_quote": 19248.7278 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.762, "high": 1.765, "low": 1.748, "close": 1.758, "volume": 28086.55, "close_time": 1764824399999, "quote_volume": 49327.16427, "trades": 617, "taker_buy_base": 9738.64, "taker_buy_quote": 17105.50275 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 1.759, "high": 1.764, "low": 1.747, "close": 1.754, "volume": 41917.38, "close_time": 1764827999999, "quote_volume": 73630.36595, "trades": 846, "taker_buy_base": 17997.79, "taker_buy_quote": 31618.21233 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 1.755, "high": 1.766, "low": 1.753, "close": 1.763, "volume": 39550.48, "close_time": 1764831599999, "quote_volume": 69574.21243, "trades": 790, "taker_buy_base": 20505.04, "taker_buy_quote": 36075.1839 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 1.762, "high": 1.763, "low": 1.747, "close": 1.758, "volume": 56642.03, "close_time": 1764835199999, "quote_volume": 99444.17221, "trades": 918, "taker_buy_base": 26690.43, "taker_buy_quote": 46863.87418 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.758, "high": 1.775, "low": 1.746, "close": 1.771, "volume": 98606.2, "close_time": 1764838799999, "quote_volume": 173983.79909, "trades": 1626, "taker_buy_base": 43960.35, "taker_buy_quote": 77652.86087 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 1.772, "high": 1.79, "low": 1.772, "close": 1.778, "volume": 76610.14, "close_time": 1764842399999, "quote_volume": 136540.91243, "trades": 1174, "taker_buy_base": 44360.28, "taker_buy_quote": 79117.69383 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 1.779, "high": 1.789, "low": 1.775, "close": 1.778, "volume": 54562.83, "close_time": 1764845999999, "quote_volume": 97325.07998, "trades": 938, "taker_buy_base": 26932.03, "taker_buy_quote": 48045.03167 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 1.778, "high": 1.78, "low": 1.768, "close": 1.769, "volume": 95730.78, "close_time": 1764849599999, "quote_volume": 169834.26465, "trades": 1621, "taker_buy_base": 26566.11, "taker_buy_quote": 47141.16031 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.77, "high": 1.784, "low": 1.758, "close": 1.765, "volume": 81892.76, "close_time": 1764853199999, "quote_volume": 144931.24642, "trades": 1212, "taker_buy_base": 30147.98, "taker_buy_quote": 53404.44037 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 1.765, "high": 1.77, "low": 1.744, "close": 1.748, "volume": 141096.12, "close_time": 1764856799999, "quote_volume": 248022.10051, "trades": 1654, "taker_buy_base": 54843.35, "taker_buy_quote": 96377.70012 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 1.747, "high": 1.761, "low": 1.728, "close": 1.733, "volume": 183281.6, "close_time": 1764860399999, "quote_volume": 320005.22574, "trades": 2812, "taker_buy_base": 81643.87, "taker_buy_quote": 142637.77603 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 1.732, "high": 1.778, "low": 1.731, "close": 1.766, "volume": 127894.93, "close_time": 1764863999999, "quote_volume": 224805.39282, "trades": 2512, "taker_buy_base": 66198.03, "taker_buy_quote": 116468.13451 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.765, "high": 1.779, "low": 1.748, "close": 1.753, "volume": 141291.01, "close_time": 1764867599999, "quote_volume": 248761.62893, "trades": 2122, "taker_buy_base": 50920.35, "taker_buy_quote": 89743.21211 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 1.752, "high": 1.754, "low": 1.725, "close": 1.743, "volume": 92569.71, "close_time": 1764871199999, "quote_volume": 160614.86714, "trades": 1596, "taker_buy_base": 47691.12, "taker_buy_quote": 82788.93102 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 1.743, "high": 1.745, "low": 1.714, "close": 1.718, "volume": 114141.02, "close_time": 1764874799999, "quote_volume": 197236.10835, "trades": 1813, "taker_buy_base": 41553.84, "taker_buy_quote": 71807.40459 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 1.718, "high": 1.731, "low": 1.679, "close": 1.724, "volume": 266012.85, "close_time": 1764878399999, "quote_volume": 452563.5527, "trades": 3658, "taker_buy_base": 108192.46, "taker_buy_quote": 184500.12138 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.725, "high": 1.735, "low": 1.712, "close": 1.73, "volume": 57644.46, "close_time": 1764881999999, "quote_volume": 99218.82787, "trades": 1559, "taker_buy_base": 30196.99, "taker_buy_quote": 51979.56204 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 1.729, "high": 1.731, "low": 1.707, "close": 1.708, "volume": 33522.36, "close_time": 1764885599999, "quote_volume": 57720.2645, "trades": 993, "taker_buy_base": 15182.15, "taker_buy_quote": 26159.05535 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 1.708, "high": 1.726, "low": 1.708, "close": 1.721, "volume": 56775.02, "close_time": 1764889199999, "quote_volume": 97475.36734, "trades": 716, "taker_buy_base": 26131.89, "taker_buy_quote": 44913.24039 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 1.721, "high": 1.721, "low": 1.71, "close": 1.711, "volume": 34197.8, "close_time": 1764892799999, "quote_volume": 58672.94799, "trades": 649, "taker_buy_base": 13779.7, "taker_buy_quote": 23637.63882 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.711, "high": 1.729, "low": 1.711, "close": 1.713, "volume": 37631.41, "close_time": 1764896399999, "quote_volume": 64653.17963, "trades": 919, "taker_buy_base": 23956.26, "taker_buy_quote": 41168.06691 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 1.712, "high": 1.724, "low": 1.71, "close": 1.715, "volume": 63792.14, "close_time": 1764899999999, "quote_volume": 109608.66595, "trades": 867, "taker_buy_base": 45262.52, "taker_buy_quote": 77773.16664 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 1.715, "high": 1.724, "low": 1.703, "close": 1.705, "volume": 106343.62, "close_time": 1764903599999, "quote_volume": 181962.97347, "trades": 1423, "taker_buy_base": 47225.63, "taker_buy_quote": 80861.22038 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 1.705, "high": 1.708, "low": 1.688, "close": 1.691, "volume": 127046.11, "close_time": 1764907199999, "quote_volume": 215632.10105, "trades": 1492, "taker_buy_base": 64517.2, "taker_buy_quote": 109538.32793 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.691, "high": 1.696, "low": 1.668, "close": 1.679, "volume": 135846.22, "close_time": 1764910799999, "quote_volume": 228205.3512, "trades": 1661, "taker_buy_base": 75446.84, "taker_buy_quote": 126801.81427 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 1.68, "high": 1.687, "low": 1.677, "close": 1.681, "volume": 37665.53, "close_time": 1764914399999, "quote_volume": 63303.93455, "trades": 757, "taker_buy_base": 17091.93, "taker_buy_quote": 28726.03606 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 1.681, "high": 1.694, "low": 1.68, "close": 1.687, "volume": 71140.19, "close_time": 1764917999999, "quote_volume": 119962.81692, "trades": 927, "taker_buy_base": 27379.62, "taker_buy_quote": 46155.46986 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 1.687, "high": 1.701, "low": 1.684, "close": 1.689, "volume": 56469.33, "close_time": 1764921599999, "quote_volume": 95468.35571, "trades": 999, "taker_buy_base": 32462.66, "taker_buy_quote": 54903.67568 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.69, "high": 1.69, "low": 1.671, "close": 1.675, "volume": 90263.7, "close_time": 1764925199999, "quote_volume": 151614.37534, "trades": 1051, "taker_buy_base": 29411.16, "taker_buy_quote": 49394.25966 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 1.674, "high": 1.674, "low": 1.646, "close": 1.649, "volume": 105056.59, "close_time": 1764928799999, "quote_volume": 174220.53478, "trades": 1645, "taker_buy_base": 36785.83, "taker_buy_quote": 60959.82914 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 1.648, "high": 1.664, "low": 1.646, "close": 1.655, "volume": 59378.48, "close_time": 1764932399999, "quote_volume": 98320.06709, "trades": 1204, "taker_buy_base": 37882.48, "taker_buy_quote": 62728.66546 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 1.655, "high": 1.658, "low": 1.642, "close": 1.65, "volume": 62852.76, "close_time": 1764935999999, "quote_volume": 103698.76774, "trades": 1207, "taker_buy_base": 29209.18, "taker_buy_quote": 48205.21046 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.649, "high": 1.651, "low": 1.642, "close": 1.646, "volume": 54581.53, "close_time": 1764939599999, "quote_volume": 89903.76675, "trades": 835, "taker_buy_base": 20540.05, "taker_buy_quote": 33833.10034 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 1.646, "high": 1.653, "low": 1.637, "close": 1.642, "volume": 109498.08, "close_time": 1764943199999, "quote_volume": 179884.65692, "trades": 1851, "taker_buy_base": 49675.17, "taker_buy_quote": 81668.55209 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 1.641, "high": 1.651, "low": 1.635, "close": 1.636, "volume": 129437.56, "close_time": 1764946799999, "quote_volume": 212467.68578, "trades": 2191, "taker_buy_base": 51775.64, "taker_buy_quote": 85020.8194 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 1.638, "high": 1.682, "low": 1.638, "close": 1.654, "volume": 282633.65, "close_time": 1764950399999, "quote_volume": 469441.84173, "trades": 3761, "taker_buy_base": 179511.07, "taker_buy_quote": 297783.59466 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.655, "high": 1.655, "low": 1.591, "close": 1.607, "volume": 338850.09, "close_time": 1764953999999, "quote_volume": 548528.86067, "trades": 5881, "taker_buy_base": 138863.28, "taker_buy_quote": 224943.73746 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 1.607, "high": 1.617, "low": 1.595, "close": 1.608, "volume": 150441.48, "close_time": 1764957599999, "quote_volume": 241667.17274, "trades": 2985, "taker_buy_base": 53856.44, "taker_buy_quote": 86620.97593 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 1.607, "high": 1.624, "low": 1.586, "close": 1.587, "volume": 153962.44, "close_time": 1764961199999, "quote_volume": 247507.28337, "trades": 2630, "taker_buy_base": 59541.85, "taker_buy_quote": 95609.00246 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 1.587, "high": 1.609, "low": 1.576, "close": 1.6, "volume": 126267.07, "close_time": 1764964799999, "quote_volume": 201114.94942, "trades": 2535, "taker_buy_base": 63889.97, "taker_buy_quote": 101945.05146 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.6, "high": 1.604, "low": 1.585, "close": 1.59, "volume": 48894.09, "close_time": 1764968399999, "quote_volume": 78017.47973, "trades": 1045, "taker_buy_base": 18314.93, "taker_buy_quote": 29229.36793 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 1.59, "high": 1.602, "low": 1.59, "close": 1.598, "volume": 136290.4, "close_time": 1764971999999, "quote_volume": 217545.69758, "trades": 2009, "taker_buy_base": 38746.04, "taker_buy_quote": 61854.96373 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 1.597, "high": 1.61, "low": 1.588, "close": 1.605, "volume": 99848.65, "close_time": 1764975599999, "quote_volume": 159599.96058, "trades": 1774, "taker_buy_base": 36313.29, "taker_buy_quote": 58108.41899 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 1.605, "high": 1.609, "low": 1.591, "close": 1.604, "volume": 50071.33, "close_time": 1764979199999, "quote_volume": 80307.92176, "trades": 1113, "taker_buy_base": 32012.13, "taker_buy_quote": 51339.7662 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.605, "high": 1.609, "low": 1.598, "close": 1.604, "volume": 26436.15, "close_time": 1764982799999, "quote_volume": 42415.09646, "trades": 660, "taker_buy_base": 6858.22, "taker_buy_quote": 11002.42884 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 1.605, "high": 1.606, "low": 1.594, "close": 1.595, "volume": 30276.23, "close_time": 1764986399999, "quote_volume": 48432.5457, "trades": 680, "taker_buy_base": 13401.74, "taker_buy_quote": 21440.13899 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 1.596, "high": 1.61, "low": 1.59, "close": 1.609, "volume": 35650.1, "close_time": 1764989999999, "quote_volume": 56983.44163, "trades": 745, "taker_buy_base": 15089.9, "taker_buy_quote": 24119.92692 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 1.61, "high": 1.623, "low": 1.609, "close": 1.612, "volume": 53936.04, "close_time": 1764993599999, "quote_volume": 87154.40329, "trades": 1019, "taker_buy_base": 24207.17, "taker_buy_quote": 39120.9107 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.612, "high": 1.613, "low": 1.597, "close": 1.603, "volume": 60927.94, "close_time": 1764997199999, "quote_volume": 97569.87688, "trades": 893, "taker_buy_base": 16436.33, "taker_buy_quote": 26348.37539 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 1.603, "high": 1.607, "low": 1.599, "close": 1.6, "volume": 20490.3, "close_time": 1765000799999, "quote_volume": 32842.89917, "trades": 529, "taker_buy_base": 6665.17, "taker_buy_quote": 10687.89052 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 1.6, "high": 1.608, "low": 1.596, "close": 1.602, "volume": 42683.01, "close_time": 1765004399999, "quote_volume": 68381.17398, "trades": 818, "taker_buy_base": 19558.58, "taker_buy_quote": 31349.17583 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 1.602, "high": 1.605, "low": 1.593, "close": 1.603, "volume": 65583.42, "close_time": 1765007999999, "quote_volume": 104939.39404, "trades": 830, "taker_buy_base": 30984.11, "taker_buy_quote": 49593.06144 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.603, "high": 1.605, "low": 1.59, "close": 1.592, "volume": 111147.06, "close_time": 1765011599999, "quote_volume": 177665.27309, "trades": 1404, "taker_buy_base": 24763.75, "taker_buy_quote": 39570.16196 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 1.591, "high": 1.608, "low": 1.59, "close": 1.603, "volume": 48410.86, "close_time": 1765015199999, "quote_volume": 77481.81629, "trades": 1033, "taker_buy_base": 17896.52, "taker_buy_quote": 28599.69286 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 1.603, "high": 1.605, "low": 1.589, "close": 1.594, "volume": 67453.4, "close_time": 1765018799999, "quote_volume": 107633.1215, "trades": 955, "taker_buy_base": 36549.87, "taker_buy_quote": 58306.84702 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 1.593, "high": 1.604, "low": 1.59, "close": 1.599, "volume": 52305.46, "close_time": 1765022399999, "quote_volume": 83639.31618, "trades": 786, "taker_buy_base": 30357.2, "taker_buy_quote": 48550.2115 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.6, "high": 1.605, "low": 1.595, "close": 1.597, "volume": 67054.62, "close_time": 1765025999999, "quote_volume": 107305.50868, "trades": 869, "taker_buy_base": 21713.96, "taker_buy_quote": 34744.21671 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 1.596, "high": 1.606, "low": 1.594, "close": 1.599, "volume": 45040.33, "close_time": 1765029599999, "quote_volume": 72014.92552, "trades": 784, "taker_buy_base": 22762.04, "taker_buy_quote": 36383.27656 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 1.599, "high": 1.619, "low": 1.596, "close": 1.611, "volume": 187165.36, "close_time": 1765033199999, "quote_volume": 301315.16434, "trades": 1720, "taker_buy_base": 83377.35, "taker_buy_quote": 134153.96665 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 1.612, "high": 1.612, "low": 1.594, "close": 1.601, "volume": 93652.66, "close_time": 1765036799999, "quote_volume": 150008.74189, "trades": 1287, "taker_buy_base": 55074.53, "taker_buy_quote": 88254.02137 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.602, "high": 1.615, "low": 1.602, "close": 1.608, "volume": 57367.45, "close_time": 1765040399999, "quote_volume": 92356.03029, "trades": 866, "taker_buy_base": 26094.59, "taker_buy_quote": 42033.04807 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 1.608, "high": 1.614, "low": 1.605, "close": 1.614, "volume": 25696.58, "close_time": 1765043999999, "quote_volume": 41342.63165, "trades": 627, "taker_buy_base": 11346.1, "taker_buy_quote": 18252.8108 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 1.614, "high": 1.626, "low": 1.609, "close": 1.612, "volume": 62699.66, "close_time": 1765047599999, "quote_volume": 101513.86032, "trades": 815, "taker_buy_base": 34830.85, "taker_buy_quote": 56423.38756 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 1.612, "high": 1.617, "low": 1.595, "close": 1.601, "volume": 147556.58, "close_time": 1765051199999, "quote_volume": 236236.10053, "trades": 1294, "taker_buy_base": 40619.32, "taker_buy_quote": 65035.6445 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.6, "high": 1.604, "low": 1.598, "close": 1.601, "volume": 29152.29, "close_time": 1765054799999, "quote_volume": 46669.77617, "trades": 573, "taker_buy_base": 17196.5, "taker_buy_quote": 27532.03359 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 1.601, "high": 1.617, "low": 1.599, "close": 1.601, "volume": 55379.3, "close_time": 1765058399999, "quote_volume": 88936.621, "trades": 1677, "taker_buy_base": 19820.05, "taker_buy_quote": 31844.04627 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 1.602, "high": 1.606, "low": 1.597, "close": 1.597, "volume": 37556.86, "close_time": 1765061999999, "quote_volume": 60109.11907, "trades": 584, "taker_buy_base": 23630.77, "taker_buy_quote": 37818.14627 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 1.597, "high": 1.603, "low": 1.588, "close": 1.6, "volume": 93142.57, "close_time": 1765065599999, "quote_volume": 148651.60495, "trades": 1027, "taker_buy_base": 34083.58, "taker_buy_quote": 54383.09668 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.601, "high": 1.614, "low": 1.596, "close": 1.61, "volume": 62851.93, "close_time": 1765069199999, "quote_volume": 100800.31186, "trades": 1049, "taker_buy_base": 35293.73, "taker_buy_quote": 56593.24426 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 1.611, "high": 1.611, "low": 1.598, "close": 1.598, "volume": 61362.6, "close_time": 1765072799999, "quote_volume": 98565.82592, "trades": 848, "taker_buy_base": 24931.68, "taker_buy_quote": 40079.87367 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 1.597, "high": 1.605, "low": 1.595, "close": 1.603, "volume": 19330.35, "close_time": 1765076399999, "quote_volume": 30916.99835, "trades": 561, "taker_buy_base": 7949.47, "taker_buy_quote": 12714.00553 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 1.602, "high": 1.605, "low": 1.597, "close": 1.604, "volume": 31152.38, "close_time": 1765079999999, "quote_volume": 49866.55523, "trades": 495, "taker_buy_base": 7621.78, "taker_buy_quote": 12199.86473 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.604, "high": 1.605, "low": 1.592, "close": 1.592, "volume": 40149.33, "close_time": 1765083599999, "quote_volume": 64153.23038, "trades": 674, "taker_buy_base": 23983.75, "taker_buy_quote": 38346.31027 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 1.593, "high": 1.605, "low": 1.589, "close": 1.6, "volume": 32762.84, "close_time": 1765087199999, "quote_volume": 52245.82696, "trades": 582, "taker_buy_base": 19211.01, "taker_buy_quote": 30643.18622 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 1.599, "high": 1.607, "low": 1.598, "close": 1.606, "volume": 20852.23, "close_time": 1765090799999, "quote_volume": 33443.62709, "trades": 551, "taker_buy_base": 11615.33, "taker_buy_quote": 18630.49675 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 1.606, "high": 1.608, "low": 1.591, "close": 1.595, "volume": 72367.49, "close_time": 1765094399999, "quote_volume": 115659.56987, "trades": 1550, "taker_buy_base": 42613.22, "taker_buy_quote": 68116.58644 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.594, "high": 1.596, "low": 1.585, "close": 1.586, "volume": 63094.1, "close_time": 1765097999999, "quote_volume": 100264.85818, "trades": 1001, "taker_buy_base": 17802.62, "taker_buy_quote": 28313.0116 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 1.586, "high": 1.588, "low": 1.573, "close": 1.575, "volume": 64135.59, "close_time": 1765101599999, "quote_volume": 101286.18374, "trades": 939, "taker_buy_base": 20706.72, "taker_buy_quote": 32718.38855 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 1.575, "high": 1.58, "low": 1.569, "close": 1.574, "volume": 55228.61, "close_time": 1765105199999, "quote_volume": 87011.38784, "trades": 976, "taker_buy_base": 18538.68, "taker_buy_quote": 29228.74814 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 1.575, "high": 1.583, "low": 1.573, "close": 1.579, "volume": 23769.91, "close_time": 1765108799999, "quote_volume": 37532.4515, "trades": 517, "taker_buy_base": 11567.35, "taker_buy_quote": 18269.75191 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.578, "high": 1.596, "low": 1.577, "close": 1.591, "volume": 36367.99, "close_time": 1765112399999, "quote_volume": 57634.45696, "trades": 686, "taker_buy_base": 20941.83, "taker_buy_quote": 33226.2987 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 1.591, "high": 1.593, "low": 1.572, "close": 1.574, "volume": 75522.44, "close_time": 1765115999999, "quote_volume": 119269.77464, "trades": 1211, "taker_buy_base": 24924.67, "taker_buy_quote": 39368.25806 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 1.574, "high": 1.577, "low": 1.529, "close": 1.536, "volume": 439060.54, "close_time": 1765119599999, "quote_volume": 678728.9967, "trades": 4620, "taker_buy_base": 203662.61, "taker_buy_quote": 314659.71361 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 1.535, "high": 1.595, "low": 1.535, "close": 1.592, "volume": 305074.95, "close_time": 1765123199999, "quote_volume": 477799.57039, "trades": 2969, "taker_buy_base": 172588.11, "taker_buy_quote": 270444.0803 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.591, "high": 1.592, "low": 1.568, "close": 1.583, "volume": 119949.83, "close_time": 1765126799999, "quote_volume": 189480.65402, "trades": 1543, "taker_buy_base": 46844.71, "taker_buy_quote": 73989.8746 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 1.583, "high": 1.63, "low": 1.572, "close": 1.629, "volume": 246300.56, "close_time": 1765130399999, "quote_volume": 395951.75399, "trades": 2980, "taker_buy_base": 131364.45, "taker_buy_quote": 211216.32326 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 1.629, "high": 1.655, "low": 1.628, "close": 1.641, "volume": 163933.73, "close_time": 1765133999999, "quote_volume": 269272.50053, "trades": 2035, "taker_buy_base": 74423.83, "taker_buy_quote": 122245.16134 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 1.642, "high": 1.643, "low": 1.626, "close": 1.637, "volume": 85640.16, "close_time": 1765137599999, "quote_volume": 139925.48101, "trades": 949, "taker_buy_base": 42418.24, "taker_buy_quote": 69302.04499 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.638, "high": 1.643, "low": 1.631, "close": 1.641, "volume": 54070.07, "close_time": 1765141199999, "quote_volume": 88503.08312, "trades": 805, "taker_buy_base": 27915.43, "taker_buy_quote": 45702.17432 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 1.641, "high": 1.641, "low": 1.584, "close": 1.594, "volume": 171639.49, "close_time": 1765144799999, "quote_volume": 278694.11269, "trades": 1690, "taker_buy_base": 50971.65, "taker_buy_quote": 82520.28884 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 1.594, "high": 1.594, "low": 1.552, "close": 1.573, "volume": 216372.68, "close_time": 1765148399999, "quote_volume": 339862.33137, "trades": 2896, "taker_buy_base": 101688.06, "taker_buy_quote": 159848.46913 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 1.573, "high": 1.581, "low": 1.56, "close": 1.577, "volume": 80997.39, "close_time": 1765151999999, "quote_volume": 127266.37951, "trades": 1723, "taker_buy_base": 46059.45, "taker_buy_quote": 72360.58138 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.577, "high": 1.585, "low": 1.568, "close": 1.569, "volume": 71702.27, "close_time": 1765155599999, "quote_volume": 112937.5637, "trades": 1434, "taker_buy_base": 29951.7, "taker_buy_quote": 47176.61171 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 1.569, "high": 1.618, "low": 1.568, "close": 1.594, "volume": 105322.01, "close_time": 1765159199999, "quote_volume": 168452.61731, "trades": 2370, "taker_buy_base": 57404.05, "taker_buy_quote": 91790.69097 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 1.593, "high": 1.608, "low": 1.59, "close": 1.603, "volume": 80147.19, "close_time": 1765162799999, "quote_volume": 127824.48033, "trades": 1138, "taker_buy_base": 33709.14, "taker_buy_quote": 53825.07337 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 1.604, "high": 1.613, "low": 1.598, "close": 1.602, "volume": 115879.12, "close_time": 1765166399999, "quote_volume": 185906.16708, "trades": 937, "taker_buy_base": 71276.88, "taker_buy_quote": 114387.92895 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.603, "high": 1.625, "low": 1.603, "close": 1.615, "volume": 54281.55, "close_time": 1765169999999, "quote_volume": 87491.43464, "trades": 872, "taker_buy_base": 20951.74, "taker_buy_quote": 33845.09402 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 1.615, "high": 1.628, "low": 1.612, "close": 1.624, "volume": 51269.82, "close_time": 1765173599999, "quote_volume": 83144.90064, "trades": 702, "taker_buy_base": 12602.97, "taker_buy_quote": 20411.27866 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 1.624, "high": 1.643, "low": 1.617, "close": 1.636, "volume": 90594.38, "close_time": 1765177199999, "quote_volume": 147886.28306, "trades": 969, "taker_buy_base": 60697.77, "taker_buy_quote": 99112.97675 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 1.636, "high": 1.644, "low": 1.633, "close": 1.635, "volume": 74189.75, "close_time": 1765180799999, "quote_volume": 121580.16617, "trades": 944, "taker_buy_base": 37300.72, "taker_buy_quote": 61148.11483 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.635, "high": 1.642, "low": 1.625, "close": 1.641, "volume": 78793.84, "close_time": 1765184399999, "quote_volume": 128615.90741, "trades": 984, "taker_buy_base": 47748.77, "taker_buy_quote": 77983.7145 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 1.641, "high": 1.667, "low": 1.641, "close": 1.651, "volume": 153674.48, "close_time": 1765187999999, "quote_volume": 254153.58782, "trades": 2083, "taker_buy_base": 91840.46, "taker_buy_quote": 151811.3118 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 1.652, "high": 1.669, "low": 1.651, "close": 1.662, "volume": 141912.91, "close_time": 1765191599999, "quote_volume": 235718.32408, "trades": 1283, "taker_buy_base": 65412.29, "taker_buy_quote": 108709.14071 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 1.661, "high": 1.661, "low": 1.634, "close": 1.639, "volume": 92346.01, "close_time": 1765195199999, "quote_volume": 151882.54225, "trades": 954, "taker_buy_base": 38504.75, "taker_buy_quote": 63355.06188 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.64, "high": 1.641, "low": 1.626, "close": 1.633, "volume": 112138.85, "close_time": 1765198799999, "quote_volume": 183048.03055, "trades": 1042, "taker_buy_base": 59796.0, "taker_buy_quote": 97608.93942 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 1.633, "high": 1.642, "low": 1.626, "close": 1.631, "volume": 137826.41, "close_time": 1765202399999, "quote_volume": 225131.05714, "trades": 1378, "taker_buy_base": 71545.31, "taker_buy_quote": 116899.95602 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 1.631, "high": 1.647, "low": 1.617, "close": 1.622, "volume": 196146.69, "close_time": 1765205999999, "quote_volume": 319996.74017, "trades": 2825, "taker_buy_base": 98266.32, "taker_buy_quote": 160293.35453 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 1.622, "high": 1.628, "low": 1.6, "close": 1.612, "volume": 178950.93, "close_time": 1765209599999, "quote_volume": 288641.06843, "trades": 2585, "taker_buy_base": 89415.86, "taker_buy_quote": 144171.32897 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.611, "high": 1.633, "low": 1.603, "close": 1.62, "volume": 127110.43, "close_time": 1765213199999, "quote_volume": 205962.86398, "trades": 2405, "taker_buy_base": 68739.26, "taker_buy_quote": 111354.56053 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 1.62, "high": 1.631, "low": 1.611, "close": 1.626, "volume": 126972.31, "close_time": 1765216799999, "quote_volume": 205666.48696, "trades": 1782, "taker_buy_base": 66233.64, "taker_buy_quote": 107355.91282 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 1.626, "high": 1.633, "low": 1.603, "close": 1.609, "volume": 107305.12, "close_time": 1765220399999, "quote_volume": 173726.45065, "trades": 1650, "taker_buy_base": 38431.83, "taker_buy_quote": 62324.59569 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 1.609, "high": 1.619, "low": 1.607, "close": 1.611, "volume": 52071.78, "close_time": 1765223999999, "quote_volume": 83952.48251, "trades": 1186, "taker_buy_base": 17838.89, "taker_buy_quote": 28765.50143 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.611, "high": 1.633, "low": 1.611, "close": 1.63, "volume": 97746.62, "close_time": 1765227599999, "quote_volume": 158497.96273, "trades": 1642, "taker_buy_base": 57996.72, "taker_buy_quote": 94074.04443 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 1.63, "high": 1.645, "low": 1.625, "close": 1.642, "volume": 68883.72, "close_time": 1765231199999, "quote_volume": 112619.25762, "trades": 1135, "taker_buy_base": 31095.52, "taker_buy_quote": 50844.84571 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 1.642, "high": 1.645, "low": 1.623, "close": 1.63, "volume": 66983.51, "close_time": 1765234799999, "quote_volume": 109426.73962, "trades": 1093, "taker_buy_base": 29434.28, "taker_buy_quote": 48043.76196 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 1.631, "high": 1.639, "low": 1.619, "close": 1.638, "volume": 41651.79, "close_time": 1765238399999, "quote_volume": 67893.55128, "trades": 832, "taker_buy_base": 19988.72, "taker_buy_quote": 32603.29158 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.638, "high": 1.641, "low": 1.624, "close": 1.628, "volume": 38377.32, "close_time": 1765241999999, "quote_volume": 62656.37906, "trades": 969, "taker_buy_base": 20435.09, "taker_buy_quote": 33351.68432 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 1.628, "high": 1.633, "low": 1.61, "close": 1.615, "volume": 47848.64, "close_time": 1765245599999, "quote_volume": 77505.9939, "trades": 1038, "taker_buy_base": 24739.83, "taker_buy_quote": 40118.12096 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 1.616, "high": 1.63, "low": 1.614, "close": 1.617, "volume": 167524.82, "close_time": 1765249199999, "quote_volume": 272024.12517, "trades": 1896, "taker_buy_base": 108046.83, "taker_buy_quote": 175417.24015 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 1.616, "high": 1.635, "low": 1.612, "close": 1.633, "volume": 100986.75, "close_time": 1765252799999, "quote_volume": 163887.25357, "trades": 1297, "taker_buy_base": 62835.84, "taker_buy_quote": 102001.97311 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.633, "high": 1.634, "low": 1.617, "close": 1.628, "volume": 126135.16, "close_time": 1765256399999, "quote_volume": 205155.68783, "trades": 1590, "taker_buy_base": 67421.04, "taker_buy_quote": 109611.42111 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 1.627, "high": 1.634, "low": 1.619, "close": 1.622, "volume": 72505.1, "close_time": 1765259999999, "quote_volume": 117981.83209, "trades": 1271, "taker_buy_base": 33510.59, "taker_buy_quote": 54535.27493 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 1.621, "high": 1.628, "low": 1.614, "close": 1.622, "volume": 37870.77, "close_time": 1765263599999, "quote_volume": 61382.06723, "trades": 769, "taker_buy_base": 17621.68, "taker_buy_quote": 28567.58576 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 1.622, "high": 1.643, "low": 1.617, "close": 1.642, "volume": 73786.31, "close_time": 1765267199999, "quote_volume": 120239.08157, "trades": 975, "taker_buy_base": 42177.58, "taker_buy_quote": 68730.72416 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.642, "high": 1.653, "low": 1.641, "close": 1.645, "volume": 91055.66, "close_time": 1765270799999, "quote_volume": 149932.11852, "trades": 1133, "taker_buy_base": 45157.04, "taker_buy_quote": 74366.23068 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 1.644, "high": 1.646, "low": 1.633, "close": 1.639, "volume": 40437.6, "close_time": 1765274399999, "quote_volume": 66369.56827, "trades": 675, "taker_buy_base": 16901.05, "taker_buy_quote": 27754.37111 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 1.64, "high": 1.647, "low": 1.624, "close": 1.635, "volume": 113967.33, "close_time": 1765277999999, "quote_volume": 186522.50808, "trades": 1436, "taker_buy_base": 36705.79, "taker_buy_quote": 60060.87974 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 1.635, "high": 1.653, "low": 1.633, "close": 1.652, "volume": 42985.25, "close_time": 1765281599999, "quote_volume": 70644.81115, "trades": 921, "taker_buy_base": 24010.52, "taker_buy_quote": 39478.99132 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.651, "high": 1.676, "low": 1.646, "close": 1.669, "volume": 152020.28, "close_time": 1765285199999, "quote_volume": 253003.85257, "trades": 1902, "taker_buy_base": 71849.71, "taker_buy_quote": 119619.37112 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 1.668, "high": 1.669, "low": 1.65, "close": 1.657, "volume": 110201.25, "close_time": 1765288799999, "quote_volume": 183090.81392, "trades": 1359, "taker_buy_base": 45607.63, "taker_buy_quote": 75801.61427 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 1.658, "high": 1.668, "low": 1.643, "close": 1.653, "volume": 92288.0, "close_time": 1765292399999, "quote_volume": 152664.42026, "trades": 1691, "taker_buy_base": 39039.33, "taker_buy_quote": 64631.34763 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 1.654, "high": 1.713, "low": 1.651, "close": 1.707, "volume": 482469.09, "close_time": 1765295999999, "quote_volume": 817275.74708, "trades": 4669, "taker_buy_base": 356900.9, "taker_buy_quote": 605205.69067 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.708, "high": 1.765, "low": 1.708, "close": 1.759, "volume": 431371.49, "close_time": 1765299599999, "quote_volume": 751017.5255, "trades": 5573, "taker_buy_base": 251303.36, "taker_buy_quote": 437942.11875 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 1.76, "high": 1.78, "low": 1.736, "close": 1.74, "volume": 317972.54, "close_time": 1765303199999, "quote_volume": 558926.98736, "trades": 4756, "taker_buy_base": 145618.16, "taker_buy_quote": 256183.93101 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 1.741, "high": 1.75, "low": 1.731, "close": 1.739, "volume": 110396.06, "close_time": 1765306799999, "quote_volume": 192172.07502, "trades": 1822, "taker_buy_base": 46115.81, "taker_buy_quote": 80295.50886 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 1.74, "high": 1.742, "low": 1.728, "close": 1.735, "volume": 76380.69, "close_time": 1765310399999, "quote_volume": 132498.93081, "trades": 1470, "taker_buy_base": 23650.86, "taker_buy_quote": 41015.15713 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.734, "high": 1.738, "low": 1.699, "close": 1.711, "volume": 139872.35, "close_time": 1765313999999, "quote_volume": 240065.73768, "trades": 2516, "taker_buy_base": 58072.08, "taker_buy_quote": 99682.28722 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 1.711, "high": 1.713, "low": 1.673, "close": 1.691, "volume": 119517.04, "close_time": 1765317599999, "quote_volume": 202301.47284, "trades": 2265, "taker_buy_base": 58357.93, "taker_buy_quote": 98627.31295 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 1.691, "high": 1.715, "low": 1.691, "close": 1.708, "volume": 115414.46, "close_time": 1765321199999, "quote_volume": 196225.05601, "trades": 1546, "taker_buy_base": 72399.88, "taker_buy_quote": 122990.39276 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 1.707, "high": 1.715, "low": 1.701, "close": 1.705, "volume": 54220.95, "close_time": 1765324799999, "quote_volume": 92594.23202, "trades": 851, "taker_buy_base": 25366.55, "taker_buy_quote": 43310.08875 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.705, "high": 1.706, "low": 1.685, "close": 1.685, "volume": 107975.5, "close_time": 1765328399999, "quote_volume": 182858.15402, "trades": 1473, "taker_buy_base": 35358.18, "taker_buy_quote": 59908.36253 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 1.685, "high": 1.692, "low": 1.682, "close": 1.686, "volume": 72032.15, "close_time": 1765331999999, "quote_volume": 121470.45636, "trades": 1086, "taker_buy_base": 48664.69, "taker_buy_quote": 82066.21163 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 1.685, "high": 1.692, "low": 1.679, "close": 1.686, "volume": 77306.93, "close_time": 1765335599999, "quote_volume": 130272.34176, "trades": 720, "taker_buy_base": 49869.0, "taker_buy_quote": 84069.79561 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 1.685, "high": 1.686, "low": 1.675, "close": 1.678, "volume": 45507.51, "close_time": 1765339199999, "quote_volume": 76450.56151, "trades": 662, "taker_buy_base": 17847.41, "taker_buy_quote": 29988.94784 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.678, "high": 1.693, "low": 1.675, "close": 1.683, "volume": 38969.82, "close_time": 1765342799999, "quote_volume": 65615.51576, "trades": 741, "taker_buy_base": 19929.8, "taker_buy_quote": 33567.65304 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 1.683, "high": 1.69, "low": 1.678, "close": 1.681, "volume": 45442.01, "close_time": 1765346399999, "quote_volume": 76466.22558, "trades": 617, "taker_buy_base": 24202.53, "taker_buy_quote": 40732.72144 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 1.68, "high": 1.683, "low": 1.675, "close": 1.68, "volume": 48213.14, "close_time": 1765349999999, "quote_volume": 81010.73933, "trades": 566, "taker_buy_base": 22772.82, "taker_buy_quote": 38273.1806 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 1.679, "high": 1.679, "low": 1.666, "close": 1.676, "volume": 99469.29, "close_time": 1765353599999, "quote_volume": 166307.38302, "trades": 1031, "taker_buy_base": 61268.7, "taker_buy_quote": 102434.93621 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.676, "high": 1.678, "low": 1.665, "close": 1.665, "volume": 63620.42, "close_time": 1765357199999, "quote_volume": 106237.01328, "trades": 704, "taker_buy_base": 43418.82, "taker_buy_quote": 72517.19447 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 1.665, "high": 1.675, "low": 1.659, "close": 1.674, "volume": 60492.04, "close_time": 1765360799999, "quote_volume": 100722.77332, "trades": 914, "taker_buy_base": 32643.01, "taker_buy_quote": 54410.11787 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 1.673, "high": 1.686, "low": 1.653, "close": 1.656, "volume": 98608.93, "close_time": 1765364399999, "quote_volume": 164144.34654, "trades": 1333, "taker_buy_base": 43964.16, "taker_buy_quote": 73267.54666 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 1.655, "high": 1.658, "low": 1.642, "close": 1.651, "volume": 89478.29, "close_time": 1765367999999, "quote_volume": 147586.38684, "trades": 1160, "taker_buy_base": 40512.59, "taker_buy_quote": 66862.47433 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.65, "high": 1.656, "low": 1.642, "close": 1.654, "volume": 61451.84, "close_time": 1765371599999, "quote_volume": 101223.70709, "trades": 794, "taker_buy_base": 29237.62, "taker_buy_quote": 48178.85774 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 1.653, "high": 1.66, "low": 1.648, "close": 1.658, "volume": 92487.07, "close_time": 1765375199999, "quote_volume": 152878.83259, "trades": 886, "taker_buy_base": 48035.23, "taker_buy_quote": 79411.55967 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 1.658, "high": 1.659, "low": 1.645, "close": 1.651, "volume": 101436.94, "close_time": 1765378799999, "quote_volume": 167725.02378, "trades": 1613, "taker_buy_base": 56435.85, "taker_buy_quote": 93320.80818 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 1.651, "high": 1.664, "low": 1.645, "close": 1.652, "volume": 60192.4, "close_time": 1765382399999, "quote_volume": 99621.15464, "trades": 1355, "taker_buy_base": 29777.53, "taker_buy_quote": 49298.8384 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.651, "high": 1.671, "low": 1.648, "close": 1.659, "volume": 87359.35, "close_time": 1765385999999, "quote_volume": 144968.76331, "trades": 1317, "taker_buy_base": 48287.51, "taker_buy_quote": 80183.92442 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 1.659, "high": 1.679, "low": 1.656, "close": 1.667, "volume": 56983.36, "close_time": 1765389599999, "quote_volume": 95122.42574, "trades": 1277, "taker_buy_base": 26388.31, "taker_buy_quote": 44051.44003 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 1.668, "high": 1.703, "low": 1.659, "close": 1.678, "volume": 167047.62, "close_time": 1765393199999, "quote_volume": 281142.59616, "trades": 2576, "taker_buy_base": 98111.67, "taker_buy_quote": 165244.59118 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 1.678, "high": 1.713, "low": 1.661, "close": 1.701, "volume": 824770.71, "close_time": 1765396799999, "quote_volume": 1396744.54287, "trades": 9587, "taker_buy_base": 464045.7, "taker_buy_quote": 786345.05252 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.702, "high": 1.748, "low": 1.676, "close": 1.679, "volume": 363621.79, "close_time": 1765400399999, "quote_volume": 622643.00068, "trades": 5652, "taker_buy_base": 162190.01, "taker_buy_quote": 277645.45279 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 1.678, "high": 1.691, "low": 1.658, "close": 1.66, "volume": 193565.14, "close_time": 1765403999999, "quote_volume": 324389.11994, "trades": 3050, "taker_buy_base": 121963.13, "taker_buy_quote": 204575.24445 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 1.66, "high": 1.668, "low": 1.632, "close": 1.661, "volume": 132704.98, "close_time": 1765407599999, "quote_volume": 219301.97972, "trades": 1696, "taker_buy_base": 63123.41, "taker_buy_quote": 104417.98712 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 1.661, "high": 1.663, "low": 1.644, "close": 1.645, "volume": 69962.74, "close_time": 1765411199999, "quote_volume": 115796.55229, "trades": 1043, "taker_buy_base": 35575.31, "taker_buy_quote": 58911.08514 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.645, "high": 1.645, "low": 1.604, "close": 1.611, "volume": 100445.76, "close_time": 1765414799999, "quote_volume": 162873.00874, "trades": 1809, "taker_buy_base": 45615.92, "taker_buy_quote": 74035.68641 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 1.611, "high": 1.613, "low": 1.586, "close": 1.587, "volume": 135229.65, "close_time": 1765418399999, "quote_volume": 216117.98695, "trades": 2051, "taker_buy_base": 53185.77, "taker_buy_quote": 85048.69205 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 1.586, "high": 1.59, "low": 1.573, "close": 1.583, "volume": 82982.27, "close_time": 1765421999999, "quote_volume": 131236.02252, "trades": 1636, "taker_buy_base": 33661.27, "taker_buy_quote": 53237.45713 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 1.583, "high": 1.583, "low": 1.565, "close": 1.566, "volume": 211375.86, "close_time": 1765425599999, "quote_volume": 332935.36114, "trades": 2355, "taker_buy_base": 86386.93, "taker_buy_quote": 136091.76341 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.565, "high": 1.591, "low": 1.56, "close": 1.588, "volume": 139732.08, "close_time": 1765429199999, "quote_volume": 220570.50334, "trades": 1688, "taker_buy_base": 93389.63, "taker_buy_quote": 147510.58277 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 1.587, "high": 1.589, "low": 1.58, "close": 1.587, "volume": 66845.72, "close_time": 1765432799999, "quote_volume": 105902.16025, "trades": 845, "taker_buy_base": 25472.94, "taker_buy_quote": 40349.9036 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 1.586, "high": 1.593, "low": 1.578, "close": 1.586, "volume": 56722.16, "close_time": 1765436399999, "quote_volume": 89857.02206, "trades": 797, "taker_buy_base": 28413.68, "taker_buy_quote": 45015.22785 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 1.585, "high": 1.589, "low": 1.58, "close": 1.581, "volume": 60814.29, "close_time": 1765439999999, "quote_volume": 96357.29016, "trades": 712, "taker_buy_base": 27774.04, "taker_buy_quote": 44006.86763 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.581, "high": 1.584, "low": 1.574, "close": 1.583, "volume": 66621.29, "close_time": 1765443599999, "quote_volume": 105166.64987, "trades": 953, "taker_buy_base": 35234.89, "taker_buy_quote": 55629.0844 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 1.583, "high": 1.588, "low": 1.579, "close": 1.579, "volume": 69188.85, "close_time": 1765447199999, "quote_volume": 109609.4361, "trades": 849, "taker_buy_base": 27960.43, "taker_buy_quote": 44295.75383 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 1.58, "high": 1.586, "low": 1.578, "close": 1.583, "volume": 43726.31, "close_time": 1765450799999, "quote_volume": 69130.58205, "trades": 463, "taker_buy_base": 16989.19, "taker_buy_quote": 26861.18625 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 1.582, "high": 1.587, "low": 1.57, "close": 1.578, "volume": 177565.24, "close_time": 1765454399999, "quote_volume": 280241.11405, "trades": 1532, "taker_buy_base": 51947.5, "taker_buy_quote": 82001.03391 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.577, "high": 1.59, "low": 1.575, "close": 1.585, "volume": 87799.27, "close_time": 1765457999999, "quote_volume": 138968.47075, "trades": 843, "taker_buy_base": 41396.29, "taker_buy_quote": 65508.72182 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 1.586, "high": 1.592, "low": 1.581, "close": 1.585, "volume": 65144.25, "close_time": 1765461599999, "quote_volume": 103322.69048, "trades": 892, "taker_buy_base": 24465.77, "taker_buy_quote": 38814.58735 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 1.585, "high": 1.592, "low": 1.567, "close": 1.578, "volume": 157571.94, "close_time": 1765465199999, "quote_volume": 248837.26168, "trades": 2089, "taker_buy_base": 62535.04, "taker_buy_quote": 98748.33808 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 1.577, "high": 1.6, "low": 1.572, "close": 1.577, "volume": 104950.17, "close_time": 1765468799999, "quote_volume": 166232.14319, "trades": 1929, "taker_buy_base": 50559.86, "taker_buy_quote": 80091.94759 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.576, "high": 1.581, "low": 1.553, "close": 1.562, "volume": 174745.3, "close_time": 1765472399999, "quote_volume": 273286.43925, "trades": 1709, "taker_buy_base": 69631.23, "taker_buy_quote": 108986.78713 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 1.563, "high": 1.582, "low": 1.559, "close": 1.573, "volume": 59854.21, "close_time": 1765475999999, "quote_volume": 94040.33375, "trades": 1090, "taker_buy_base": 37239.84, "taker_buy_quote": 58512.7203 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 1.573, "high": 1.606, "low": 1.571, "close": 1.591, "volume": 111283.13, "close_time": 1765479599999, "quote_volume": 176946.63696, "trades": 1704, "taker_buy_base": 51657.72, "taker_buy_quote": 82160.22828 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 1.59, "high": 1.609, "low": 1.588, "close": 1.59, "volume": 110561.97, "close_time": 1765483199999, "quote_volume": 176506.64087, "trades": 1621, "taker_buy_base": 48563.42, "taker_buy_quote": 77628.69141 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.589, "high": 1.612, "low": 1.589, "close": 1.608, "volume": 96753.88, "close_time": 1765486799999, "quote_volume": 154665.54095, "trades": 1234, "taker_buy_base": 59368.69, "taker_buy_quote": 94955.39515 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 1.608, "high": 1.643, "low": 1.604, "close": 1.626, "volume": 171312.6, "close_time": 1765490399999, "quote_volume": 278686.79056, "trades": 2429, "taker_buy_base": 91560.52, "taker_buy_quote": 149063.10025 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 1.626, "high": 1.633, "low": 1.595, "close": 1.605, "volume": 65440.31, "close_time": 1765493999999, "quote_volume": 105480.69845, "trades": 1333, "taker_buy_base": 28709.53, "taker_buy_quote": 46303.00133 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 1.605, "high": 1.614, "low": 1.597, "close": 1.606, "volume": 33102.44, "close_time": 1765497599999, "quote_volume": 53165.35078, "trades": 708, "taker_buy_base": 18995.2, "taker_buy_quote": 30526.8649 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.607, "high": 1.614, "low": 1.583, "close": 1.584, "volume": 41682.77, "close_time": 1765501199999, "quote_volume": 66616.33994, "trades": 890, "taker_buy_base": 15920.49, "taker_buy_quote": 25499.46484 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 1.584, "high": 1.606, "low": 1.584, "close": 1.601, "volume": 51120.75, "close_time": 1765504799999, "quote_volume": 81717.00134, "trades": 1006, "taker_buy_base": 33328.82, "taker_buy_quote": 53290.52991 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 1.601, "high": 1.622, "low": 1.601, "close": 1.618, "volume": 38077.38, "close_time": 1765508399999, "quote_volume": 61426.94888, "trades": 774, "taker_buy_base": 21026.98, "taker_buy_quote": 33941.21881 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 1.619, "high": 1.62, "low": 1.605, "close": 1.612, "volume": 68407.06, "close_time": 1765511999999, "quote_volume": 110249.79205, "trades": 688, "taker_buy_base": 44303.22, "taker_buy_quote": 71414.89146 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.612, "high": 1.616, "low": 1.609, "close": 1.609, "volume": 50886.57, "close_time": 1765515599999, "quote_volume": 82000.83085, "trades": 490, "taker_buy_base": 20231.32, "taker_buy_quote": 32599.48083 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 1.609, "high": 1.622, "low": 1.603, "close": 1.621, "volume": 81641.28, "close_time": 1765519199999, "quote_volume": 131748.64352, "trades": 794, "taker_buy_base": 42261.72, "taker_buy_quote": 68273.49384 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 1.621, "high": 1.634, "low": 1.618, "close": 1.622, "volume": 77554.07, "close_time": 1765522799999, "quote_volume": 126028.69959, "trades": 1128, "taker_buy_base": 33071.54, "taker_buy_quote": 53750.12619 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 1.622, "high": 1.627, "low": 1.62, "close": 1.621, "volume": 43402.13, "close_time": 1765526399999, "quote_volume": 70462.70144, "trades": 566, "taker_buy_base": 20589.21, "taker_buy_quote": 33429.00177 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.622, "high": 1.623, "low": 1.61, "close": 1.613, "volume": 30523.43, "close_time": 1765529999999, "quote_volume": 49349.5524, "trades": 608, "taker_buy_base": 15790.23, "taker_buy_quote": 25535.05576 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 1.613, "high": 1.623, "low": 1.604, "close": 1.623, "volume": 53456.92, "close_time": 1765533599999, "quote_volume": 86241.59884, "trades": 675, "taker_buy_base": 34394.86, "taker_buy_quote": 55519.23138 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 1.623, "high": 1.629, "low": 1.619, "close": 1.621, "volume": 41468.59, "close_time": 1765537199999, "quote_volume": 67325.55622, "trades": 661, "taker_buy_base": 17160.13, "taker_buy_quote": 27862.29294 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 1.621, "high": 1.622, "low": 1.611, "close": 1.62, "volume": 67900.36, "close_time": 1765540799999, "quote_volume": 109844.46056, "trades": 791, "taker_buy_base": 42965.05, "taker_buy_quote": 69517.41485 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.621, "high": 1.627, "low": 1.617, "close": 1.626, "volume": 41973.48, "close_time": 1765544399999, "quote_volume": 68041.17398, "trades": 628, "taker_buy_base": 17109.61, "taker_buy_quote": 27737.83857 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 1.626, "high": 1.626, "low": 1.619, "close": 1.622, "volume": 50555.41, "close_time": 1765547999999, "quote_volume": 82029.8131, "trades": 485, "taker_buy_base": 23189.11, "taker_buy_quote": 37619.00884 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 1.622, "high": 1.625, "low": 1.61, "close": 1.619, "volume": 92731.3, "close_time": 1765551599999, "quote_volume": 150120.25032, "trades": 1372, "taker_buy_base": 36410.37, "taker_buy_quote": 58973.0976 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 1.618, "high": 1.618, "low": 1.527, "close": 1.538, "volume": 430387.77, "close_time": 1765555199999, "quote_volume": 674166.94544, "trades": 5072, "taker_buy_base": 172143.66, "taker_buy_quote": 269199.45794 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.537, "high": 1.544, "low": 1.511, "close": 1.528, "volume": 439458.2, "close_time": 1765558799999, "quote_volume": 671913.93376, "trades": 4803, "taker_buy_base": 173179.77, "taker_buy_quote": 264567.03169 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 1.528, "high": 1.554, "low": 1.521, "close": 1.527, "volume": 192046.44, "close_time": 1765562399999, "quote_volume": 295345.87364, "trades": 2344, "taker_buy_base": 72630.46, "taker_buy_quote": 111707.7382 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 1.527, "high": 1.547, "low": 1.527, "close": 1.53, "volume": 104864.86, "close_time": 1765565999999, "quote_volume": 161191.34805, "trades": 1729, "taker_buy_base": 62784.13, "taker_buy_quote": 96453.56992 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 1.531, "high": 1.531, "low": 1.518, "close": 1.523, "volume": 97289.8, "close_time": 1765569599999, "quote_volume": 148079.58885, "trades": 1498, "taker_buy_base": 56036.13, "taker_buy_quote": 85273.96558 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.522, "high": 1.532, "low": 1.52, "close": 1.53, "volume": 86699.9, "close_time": 1765573199999, "quote_volume": 132352.46352, "trades": 1537, "taker_buy_base": 37893.32, "taker_buy_quote": 57869.62924 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 1.53, "high": 1.55, "low": 1.529, "close": 1.544, "volume": 127455.69, "close_time": 1765576799999, "quote_volume": 196379.18915, "trades": 1423, "taker_buy_base": 100698.15, "taker_buy_quote": 155144.64515 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 1.544, "high": 1.554, "low": 1.542, "close": 1.547, "volume": 58723.12, "close_time": 1765580399999, "quote_volume": 90894.45648, "trades": 668, "taker_buy_base": 27755.53, "taker_buy_quote": 42984.21486 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 1.547, "high": 1.552, "low": 1.546, "close": 1.548, "volume": 37812.44, "close_time": 1765583999999, "quote_volume": 58586.48073, "trades": 309, "taker_buy_base": 21750.12, "taker_buy_quote": 33705.4688 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.549, "high": 1.56, "low": 1.549, "close": 1.552, "volume": 42282.37, "close_time": 1765587599999, "quote_volume": 65667.23369, "trades": 626, "taker_buy_base": 18686.41, "taker_buy_quote": 29031.18284 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 1.552, "high": 1.553, "low": 1.546, "close": 1.548, "volume": 27495.81, "close_time": 1765591199999, "quote_volume": 42624.47158, "trades": 381, "taker_buy_base": 10783.88, "taker_buy_quote": 16717.1462 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 1.549, "high": 1.552, "low": 1.545, "close": 1.547, "volume": 23380.34, "close_time": 1765594799999, "quote_volume": 36196.43412, "trades": 370, "taker_buy_base": 9788.9, "taker_buy_quote": 15164.28631 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 1.547, "high": 1.561, "low": 1.545, "close": 1.557, "volume": 43337.63, "close_time": 1765598399999, "quote_volume": 67477.54234, "trades": 570, "taker_buy_base": 23489.2, "taker_buy_quote": 36566.17068 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.557, "high": 1.562, "low": 1.555, "close": 1.559, "volume": 33560.67, "close_time": 1765601999999, "quote_volume": 52275.58321, "trades": 374, "taker_buy_base": 17618.16, "taker_buy_quote": 27443.0946 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 1.559, "high": 1.561, "low": 1.549, "close": 1.552, "volume": 23692.14, "close_time": 1765605599999, "quote_volume": 36836.06978, "trades": 402, "taker_buy_base": 9548.5, "taker_buy_quote": 14847.2665 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 1.552, "high": 1.553, "low": 1.541, "close": 1.544, "volume": 73266.38, "close_time": 1765609199999, "quote_volume": 113195.53283, "trades": 523, "taker_buy_base": 32086.3, "taker_buy_quote": 49571.00175 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 1.544, "high": 1.55, "low": 1.544, "close": 1.547, "volume": 49683.72, "close_time": 1765612799999, "quote_volume": 76873.74507, "trades": 405, "taker_buy_base": 27838.78, "taker_buy_quote": 43067.84988 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.547, "high": 1.562, "low": 1.547, "close": 1.552, "volume": 47896.68, "close_time": 1765616399999, "quote_volume": 74426.14108, "trades": 608, "taker_buy_base": 23946.22, "taker_buy_quote": 37207.12478 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 1.552, "high": 1.56, "low": 1.551, "close": 1.555, "volume": 58314.61, "close_time": 1765619999999, "quote_volume": 90655.28318, "trades": 407, "taker_buy_base": 45800.98, "taker_buy_quote": 71202.43906 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 1.555, "high": 1.569, "low": 1.553, "close": 1.566, "volume": 40065.1, "close_time": 1765623599999, "quote_volume": 62584.77169, "trades": 489, "taker_buy_base": 27834.31, "taker_buy_quote": 43484.88994 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 1.566, "high": 1.566, "low": 1.559, "close": 1.561, "volume": 39926.5, "close_time": 1765627199999, "quote_volume": 62326.55709, "trades": 378, "taker_buy_base": 18611.44, "taker_buy_quote": 29052.02098 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.56, "high": 1.569, "low": 1.56, "close": 1.566, "volume": 82476.28, "close_time": 1765630799999, "quote_volume": 129139.17979, "trades": 604, "taker_buy_base": 53501.23, "taker_buy_quote": 83815.6777 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 1.566, "high": 1.569, "low": 1.561, "close": 1.565, "volume": 42526.45, "close_time": 1765634399999, "quote_volume": 66583.36053, "trades": 615, "taker_buy_base": 28107.3, "taker_buy_quote": 44005.9582 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 1.566, "high": 1.569, "low": 1.557, "close": 1.562, "volume": 104368.77, "close_time": 1765637999999, "quote_volume": 163060.5454, "trades": 691, "taker_buy_base": 45511.85, "taker_buy_quote": 71160.23926 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 1.561, "high": 1.568, "low": 1.556, "close": 1.558, "volume": 111363.8, "close_time": 1765641599999, "quote_volume": 173912.74207, "trades": 628, "taker_buy_base": 59897.24, "taker_buy_quote": 93552.69082 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.559, "high": 1.563, "low": 1.556, "close": 1.558, "volume": 55564.9, "close_time": 1765645199999, "quote_volume": 86640.97235, "trades": 532, "taker_buy_base": 24705.67, "taker_buy_quote": 38529.0836 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 1.557, "high": 1.558, "low": 1.55, "close": 1.554, "volume": 29316.03, "close_time": 1765648799999, "quote_volume": 45531.88438, "trades": 340, "taker_buy_base": 9555.9, "taker_buy_quote": 14846.23732 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 1.554, "high": 1.556, "low": 1.55, "close": 1.551, "volume": 74627.24, "close_time": 1765652399999, "quote_volume": 115879.14893, "trades": 395, "taker_buy_base": 30933.01, "taker_buy_quote": 48039.34888 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 1.55, "high": 1.56, "low": 1.55, "close": 1.555, "volume": 33922.72, "close_time": 1765655999999, "quote_volume": 52804.43456, "trades": 296, "taker_buy_base": 21417.21, "taker_buy_quote": 33340.39266 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.556, "high": 1.557, "low": 1.552, "close": 1.553, "volume": 46740.55, "close_time": 1765659599999, "quote_volume": 72651.65476, "trades": 359, "taker_buy_base": 13200.63, "taker_buy_quote": 20514.80385 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 1.554, "high": 1.554, "low": 1.54, "close": 1.551, "volume": 92952.95, "close_time": 1765663199999, "quote_volume": 143751.61375, "trades": 680, "taker_buy_base": 23465.43, "taker_buy_quote": 36330.86044 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 1.55, "high": 1.553, "low": 1.544, "close": 1.549, "volume": 29437.98, "close_time": 1765666799999, "quote_volume": 45608.21725, "trades": 330, "taker_buy_base": 18681.39, "taker_buy_quote": 28955.14452 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 1.549, "high": 1.555, "low": 1.547, "close": 1.553, "volume": 37435.07, "close_time": 1765670399999, "quote_volume": 58086.33168, "trades": 322, "taker_buy_base": 19945.88, "taker_buy_quote": 30947.07738 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.553, "high": 1.556, "low": 1.547, "close": 1.552, "volume": 38794.11, "close_time": 1765673999999, "quote_volume": 60214.6652, "trades": 632, "taker_buy_base": 21838.93, "taker_buy_quote": 33903.02329 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 1.552, "high": 1.557, "low": 1.547, "close": 1.549, "volume": 28310.31, "close_time": 1765677599999, "quote_volume": 43952.14305, "trades": 380, "taker_buy_base": 14136.51, "taker_buy_quote": 21952.45642 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 1.549, "high": 1.552, "low": 1.546, "close": 1.55, "volume": 38966.1, "close_time": 1765681199999, "quote_volume": 60334.27775, "trades": 319, "taker_buy_base": 14734.69, "taker_buy_quote": 22818.00807 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 1.55, "high": 1.552, "low": 1.541, "close": 1.544, "volume": 49194.36, "close_time": 1765684799999, "quote_volume": 76009.92492, "trades": 512, "taker_buy_base": 19220.52, "taker_buy_quote": 29690.5493 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.545, "high": 1.546, "low": 1.533, "close": 1.533, "volume": 27659.17, "close_time": 1765688399999, "quote_volume": 42606.23583, "trades": 361, "taker_buy_base": 18057.82, "taker_buy_quote": 27816.89792 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 1.533, "high": 1.533, "low": 1.526, "close": 1.531, "volume": 25370.73, "close_time": 1765691999999, "quote_volume": 38786.92479, "trades": 386, "taker_buy_base": 12335.78, "taker_buy_quote": 18862.17436 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 1.53, "high": 1.534, "low": 1.527, "close": 1.529, "volume": 32294.98, "close_time": 1765695599999, "quote_volume": 49421.15343, "trades": 523, "taker_buy_base": 12145.43, "taker_buy_quote": 18588.09694 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 1.529, "high": 1.535, "low": 1.528, "close": 1.534, "volume": 84675.64, "close_time": 1765699199999, "quote_volume": 129592.37531, "trades": 568, "taker_buy_base": 60006.39, "taker_buy_quote": 91842.00085 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.534, "high": 1.54, "low": 1.529, "close": 1.529, "volume": 43110.39, "close_time": 1765702799999, "quote_volume": 66237.5278, "trades": 506, "taker_buy_base": 24026.97, "taker_buy_quote": 36947.66228 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 1.53, "high": 1.54, "low": 1.529, "close": 1.538, "volume": 50945.67, "close_time": 1765706399999, "quote_volume": 78228.30742, "trades": 413, "taker_buy_base": 36088.43, "taker_buy_quote": 55402.5374 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 1.538, "high": 1.54, "low": 1.524, "close": 1.526, "volume": 97221.06, "close_time": 1765709999999, "quote_volume": 148733.02649, "trades": 773, "taker_buy_base": 25608.86, "taker_buy_quote": 39183.43488 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 1.526, "high": 1.527, "low": 1.504, "close": 1.52, "volume": 140985.01, "close_time": 1765713599999, "quote_volume": 213589.59548, "trades": 1622, "taker_buy_base": 45613.75, "taker_buy_quote": 69095.25611 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.519, "high": 1.527, "low": 1.511, "close": 1.521, "volume": 50296.35, "close_time": 1765717199999, "quote_volume": 76378.54925, "trades": 916, "taker_buy_base": 24788.35, "taker_buy_quote": 37678.63119 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 1.52, "high": 1.521, "low": 1.514, "close": 1.521, "volume": 47860.73, "close_time": 1765720799999, "quote_volume": 72625.51273, "trades": 656, "taker_buy_base": 25390.41, "taker_buy_quote": 38531.54707 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 1.522, "high": 1.523, "low": 1.504, "close": 1.509, "volume": 58273.54, "close_time": 1765724399999, "quote_volume": 88078.71586, "trades": 872, "taker_buy_base": 22850.28, "taker_buy_quote": 34602.27867 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 1.508, "high": 1.512, "low": 1.504, "close": 1.508, "volume": 62157.15, "close_time": 1765727999999, "quote_volume": 93760.09127, "trades": 825, "taker_buy_base": 34278.43, "taker_buy_quote": 51708.49438 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.508, "high": 1.519, "low": 1.504, "close": 1.511, "volume": 61746.19, "close_time": 1765731599999, "quote_volume": 93206.62011, "trades": 1191, "taker_buy_base": 36289.83, "taker_buy_quote": 54812.73348 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 1.51, "high": 1.513, "low": 1.488, "close": 1.492, "volume": 142864.71, "close_time": 1765735199999, "quote_volume": 213731.54769, "trades": 1477, "taker_buy_base": 51903.15, "taker_buy_quote": 77649.17706 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 1.491, "high": 1.501, "low": 1.482, "close": 1.492, "volume": 74513.9, "close_time": 1765738799999, "quote_volume": 110966.52125, "trades": 992, "taker_buy_base": 39593.45, "taker_buy_quote": 58945.38266 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 1.492, "high": 1.492, "low": 1.482, "close": 1.488, "volume": 33434.17, "close_time": 1765742399999, "quote_volume": 49669.15538, "trades": 674, "taker_buy_base": 17824.71, "taker_buy_quote": 26490.07582 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.488, "high": 1.495, "low": 1.476, "close": 1.483, "volume": 107498.28, "close_time": 1765745999999, "quote_volume": 159894.72437, "trades": 1050, "taker_buy_base": 63061.23, "taker_buy_quote": 93851.66973 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 1.482, "high": 1.488, "low": 1.475, "close": 1.478, "volume": 39592.14, "close_time": 1765749599999, "quote_volume": 58651.56573, "trades": 587, "taker_buy_base": 19428.35, "taker_buy_quote": 28779.99771 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 1.479, "high": 1.486, "low": 1.468, "close": 1.479, "volume": 151270.56, "close_time": 1765753199999, "quote_volume": 223279.64299, "trades": 1158, "taker_buy_base": 95669.77, "taker_buy_quote": 141176.43157 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 1.479, "high": 1.486, "low": 1.458, "close": 1.477, "volume": 146218.2, "close_time": 1765756799999, "quote_volume": 214996.37486, "trades": 2074, "taker_buy_base": 70821.67, "taker_buy_quote": 104184.47994 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.477, "high": 1.491, "low": 1.476, "close": 1.488, "volume": 95391.95, "close_time": 1765760399999, "quote_volume": 141450.8912, "trades": 1280, "taker_buy_base": 57962.83, "taker_buy_quote": 85980.96449 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 1.489, "high": 1.513, "low": 1.487, "close": 1.511, "volume": 68016.34, "close_time": 1765763999999, "quote_volume": 102194.08179, "trades": 1213, "taker_buy_base": 37390.07, "taker_buy_quote": 56146.67771 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 1.51, "high": 1.529, "low": 1.506, "close": 1.506, "volume": 136092.13, "close_time": 1765767599999, "quote_volume": 206796.9416, "trades": 1347, "taker_buy_base": 68577.76, "taker_buy_quote": 104184.6976 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 1.506, "high": 1.509, "low": 1.502, "close": 1.504, "volume": 43245.37, "close_time": 1765771199999, "quote_volume": 65060.03684, "trades": 639, "taker_buy_base": 20567.92, "taker_buy_quote": 30955.07237 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.505, "high": 1.516, "low": 1.505, "close": 1.514, "volume": 54567.84, "close_time": 1765774799999, "quote_volume": 82465.11479, "trades": 736, "taker_buy_base": 29233.62, "taker_buy_quote": 44146.93005 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 1.515, "high": 1.52, "low": 1.512, "close": 1.518, "volume": 35709.98, "close_time": 1765778399999, "quote_volume": 54159.93386, "trades": 456, "taker_buy_base": 17749.66, "taker_buy_quote": 26925.69184 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 1.518, "high": 1.525, "low": 1.514, "close": 1.521, "volume": 31440.25, "close_time": 1765781999999, "quote_volume": 47711.87615, "trades": 429, "taker_buy_base": 10182.98, "taker_buy_quote": 15459.26247 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 1.521, "high": 1.522, "low": 1.51, "close": 1.514, "volume": 62204.37, "close_time": 1765785599999, "quote_volume": 94133.64615, "trades": 463, "taker_buy_base": 19740.08, "taker_buy_quote": 29873.30022 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.514, "high": 1.519, "low": 1.51, "close": 1.512, "volume": 63406.18, "close_time": 1765789199999, "quote_volume": 96103.13475, "trades": 594, "taker_buy_base": 38337.76, "taker_buy_quote": 58102.08599 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 1.511, "high": 1.518, "low": 1.51, "close": 1.516, "volume": 79975.57, "close_time": 1765792799999, "quote_volume": 121104.51843, "trades": 549, "taker_buy_base": 45025.13, "taker_buy_quote": 68208.86169 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 1.516, "high": 1.52, "low": 1.509, "close": 1.512, "volume": 48622.52, "close_time": 1765796399999, "quote_volume": 73680.98218, "trades": 555, "taker_buy_base": 25550.68, "taker_buy_quote": 38749.94628 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 1.512, "high": 1.515, "low": 1.504, "close": 1.51, "volume": 59985.8, "close_time": 1765799999999, "quote_volume": 90553.6424, "trades": 479, "taker_buy_base": 25969.34, "taker_buy_quote": 39205.74487 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.511, "high": 1.518, "low": 1.507, "close": 1.517, "volume": 52122.84, "close_time": 1765803599999, "quote_volume": 78851.00033, "trades": 526, "taker_buy_base": 18594.24, "taker_buy_quote": 28149.68299 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 1.516, "high": 1.519, "low": 1.499, "close": 1.504, "volume": 117271.48, "close_time": 1765807199999, "quote_volume": 177396.23085, "trades": 1159, "taker_buy_base": 53364.98, "taker_buy_quote": 80742.78239 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 1.503, "high": 1.517, "low": 1.462, "close": 1.476, "volume": 255850.84, "close_time": 1765810799999, "quote_volume": 379611.78168, "trades": 2852, "taker_buy_base": 100099.32, "taker_buy_quote": 148680.50706 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 1.475, "high": 1.475, "low": 1.413, "close": 1.428, "volume": 531942.3, "close_time": 1765814399999, "quote_volume": 765668.75866, "trades": 5889, "taker_buy_base": 204019.94, "taker_buy_quote": 293556.77664 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.427, "high": 1.427, "low": 1.397, "close": 1.403, "volume": 456429.82, "close_time": 1765817999999, "quote_volume": 643952.01387, "trades": 4129, "taker_buy_base": 175023.01, "taker_buy_quote": 247127.46842 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 1.403, "high": 1.409, "low": 1.377, "close": 1.378, "volume": 321378.04, "close_time": 1765821599999, "quote_volume": 447261.11889, "trades": 2863, "taker_buy_base": 187211.06, "taker_buy_quote": 260731.72574 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 1.377, "high": 1.387, "low": 1.357, "close": 1.386, "volume": 215455.03, "close_time": 1765825199999, "quote_volume": 295807.46791, "trades": 3114, "taker_buy_base": 97100.94, "taker_buy_quote": 133440.06262 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 1.386, "high": 1.403, "low": 1.386, "close": 1.392, "volume": 204974.38, "close_time": 1765828799999, "quote_volume": 286007.1729, "trades": 2082, "taker_buy_base": 96048.45, "taker_buy_quote": 133996.53466 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.391, "high": 1.392, "low": 1.37, "close": 1.38, "volume": 187050.62, "close_time": 1765832399999, "quote_volume": 258270.40385, "trades": 2097, "taker_buy_base": 100340.61, "taker_buy_quote": 138544.78584 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 1.38, "high": 1.396, "low": 1.379, "close": 1.392, "volume": 109057.71, "close_time": 1765835999999, "quote_volume": 151166.01336, "trades": 1126, "taker_buy_base": 58409.05, "taker_buy_quote": 80950.39688 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 1.393, "high": 1.395, "low": 1.382, "close": 1.395, "volume": 45980.82, "close_time": 1765839599999, "quote_volume": 63892.01625, "trades": 680, "taker_buy_base": 27385.46, "taker_buy_quote": 38060.29127 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 1.396, "high": 1.408, "low": 1.394, "close": 1.406, "volume": 76908.02, "close_time": 1765843199999, "quote_volume": 107852.32254, "trades": 1082, "taker_buy_base": 49694.97, "taker_buy_quote": 69670.92211 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.406, "high": 1.409, "low": 1.389, "close": 1.389, "volume": 85717.41, "close_time": 1765846799999, "quote_volume": 120008.62649, "trades": 916, "taker_buy_base": 36997.96, "taker_buy_quote": 51730.24455 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 1.39, "high": 1.401, "low": 1.387, "close": 1.398, "volume": 49571.41, "close_time": 1765850399999, "quote_volume": 69183.28339, "trades": 1041, "taker_buy_base": 31658.4, "taker_buy_quote": 44199.57997 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.398, "high": 1.412, "low": 1.393, "close": 1.408, "volume": 55383.69, "close_time": 1765853999999, "quote_volume": 77795.47623, "trades": 1304, "taker_buy_base": 34071.58, "taker_buy_quote": 47855.18738 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.409, "high": 1.412, "low": 1.398, "close": 1.408, "volume": 61243.65, "close_time": 1765857599999, "quote_volume": 86090.10543, "trades": 958, "taker_buy_base": 26308.42, "taker_buy_quote": 36985.24662 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.409, "high": 1.41, "low": 1.377, "close": 1.393, "volume": 78396.85, "close_time": 1765861199999, "quote_volume": 108957.17401, "trades": 1134, "taker_buy_base": 25937.17, "taker_buy_quote": 36114.34012 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.393, "high": 1.396, "low": 1.388, "close": 1.39, "volume": 29243.87, "close_time": 1765864799999, "quote_volume": 40677.05726, "trades": 616, "taker_buy_base": 16390.2, "taker_buy_quote": 22797.07653 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 1.39, "high": 1.405, "low": 1.39, "close": 1.404, "volume": 84038.55, "close_time": 1765868399999, "quote_volume": 117754.87638, "trades": 706, "taker_buy_base": 32633.85, "taker_buy_quote": 45736.76146 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 1.404, "high": 1.407, "low": 1.379, "close": 1.386, "volume": 56268.75, "close_time": 1765871999999, "quote_volume": 78228.9865, "trades": 952, "taker_buy_base": 25884.43, "taker_buy_quote": 35930.05613 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.386, "high": 1.396, "low": 1.385, "close": 1.391, "volume": 45568.48, "close_time": 1765875599999, "quote_volume": 63370.76005, "trades": 837, "taker_buy_base": 22560.85, "taker_buy_quote": 31371.91671 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 1.39, "high": 1.392, "low": 1.382, "close": 1.387, "volume": 125354.45, "close_time": 1765879199999, "quote_volume": 173697.427, "trades": 1014, "taker_buy_base": 77394.0, "taker_buy_quote": 107175.99662 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 1.388, "high": 1.422, "low": 1.386, "close": 1.412, "volume": 71368.24, "close_time": 1765882799999, "quote_volume": 100041.41299, "trades": 1380, "taker_buy_base": 36830.1, "taker_buy_quote": 51663.60002 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 1.412, "high": 1.423, "low": 1.406, "close": 1.422, "volume": 48456.62, "close_time": 1765886399999, "quote_volume": 68605.24045, "trades": 1158, "taker_buy_base": 21576.87, "taker_buy_quote": 30555.6294 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.422, "high": 1.425, "low": 1.406, "close": 1.411, "volume": 77602.49, "close_time": 1765889999999, "quote_volume": 110083.63362, "trades": 945, "taker_buy_base": 38752.6, "taker_buy_quote": 55049.84424 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 1.41, "high": 1.435, "low": 1.394, "close": 1.394, "volume": 286611.96, "close_time": 1765893599999, "quote_volume": 404629.62545, "trades": 3656, "taker_buy_base": 127807.79, "taker_buy_quote": 180796.17457 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 1.394, "high": 1.422, "low": 1.384, "close": 1.413, "volume": 248966.03, "close_time": 1765897199999, "quote_volume": 349928.0741, "trades": 3665, "taker_buy_base": 118470.1, "taker_buy_quote": 166597.65039 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 1.414, "high": 1.44, "low": 1.4, "close": 1.437, "volume": 195342.12, "close_time": 1765900799999, "quote_volume": 277244.09419, "trades": 3184, "taker_buy_base": 100833.99, "taker_buy_quote": 143442.67111 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.437, "high": 1.442, "low": 1.415, "close": 1.424, "volume": 189614.5, "close_time": 1765904399999, "quote_volume": 271343.00113, "trades": 2398, "taker_buy_base": 81191.75, "taker_buy_quote": 116249.22402 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 1.424, "high": 1.432, "low": 1.403, "close": 1.403, "volume": 118367.28, "close_time": 1765907999999, "quote_volume": 167608.21654, "trades": 1516, "taker_buy_base": 69195.91, "taker_buy_quote": 97905.80093 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 1.404, "high": 1.424, "low": 1.4, "close": 1.414, "volume": 101008.73, "close_time": 1765911599999, "quote_volume": 142312.17575, "trades": 1676, "taker_buy_base": 58977.73, "taker_buy_quote": 83137.90247 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 1.414, "high": 1.415, "low": 1.398, "close": 1.409, "volume": 64243.89, "close_time": 1765915199999, "quote_volume": 90252.14758, "trades": 1195, "taker_buy_base": 29408.88, "taker_buy_quote": 41338.8819 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.409, "high": 1.418, "low": 1.401, "close": 1.405, "volume": 98594.37, "close_time": 1765918799999, "quote_volume": 139153.52654, "trades": 1358, "taker_buy_base": 47922.87, "taker_buy_quote": 67612.38013 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 1.405, "high": 1.415, "low": 1.402, "close": 1.411, "volume": 63824.86, "close_time": 1765922399999, "quote_volume": 89909.56105, "trades": 979, "taker_buy_base": 33994.19, "taker_buy_quote": 47879.50803 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 1.411, "high": 1.415, "low": 1.406, "close": 1.407, "volume": 38524.09, "close_time": 1765925999999, "quote_volume": 54319.68241, "trades": 583, "taker_buy_base": 19991.59, "taker_buy_quote": 28190.14216 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 1.408, "high": 1.409, "low": 1.395, "close": 1.402, "volume": 84303.64, "close_time": 1765929599999, "quote_volume": 117998.28053, "trades": 762, "taker_buy_base": 40198.19, "taker_buy_quote": 56284.90314 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.402, "high": 1.402, "low": 1.39, "close": 1.394, "volume": 40302.68, "close_time": 1765933199999, "quote_volume": 56208.45818, "trades": 616, "taker_buy_base": 15097.86, "taker_buy_quote": 21049.79532 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 1.394, "high": 1.41, "low": 1.388, "close": 1.39, "volume": 118582.94, "close_time": 1765936799999, "quote_volume": 165900.70518, "trades": 1278, "taker_buy_base": 47185.65, "taker_buy_quote": 66047.90829 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 1.391, "high": 1.391, "low": 1.38, "close": 1.388, "volume": 48789.46, "close_time": 1765940399999, "quote_volume": 67528.50516, "trades": 886, "taker_buy_base": 20503.7, "taker_buy_quote": 28372.81443 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 1.389, "high": 1.394, "low": 1.384, "close": 1.387, "volume": 20887.79, "close_time": 1765943999999, "quote_volume": 29004.91307, "trades": 523, "taker_buy_base": 9856.18, "taker_buy_quote": 13690.53035 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.388, "high": 1.39, "low": 1.374, "close": 1.377, "volume": 62487.6, "close_time": 1765947599999, "quote_volume": 86219.47604, "trades": 738, "taker_buy_base": 26107.04, "taker_buy_quote": 36006.80284 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 1.376, "high": 1.377, "low": 1.362, "close": 1.373, "volume": 109741.28, "close_time": 1765951199999, "quote_volume": 150214.48997, "trades": 1279, "taker_buy_base": 48093.98, "taker_buy_quote": 65866.33521 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 1.373, "high": 1.383, "low": 1.373, "close": 1.377, "volume": 48688.91, "close_time": 1765954799999, "quote_volume": 67145.7356, "trades": 687, "taker_buy_base": 22187.71, "taker_buy_quote": 30608.9392 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 1.378, "high": 1.384, "low": 1.373, "close": 1.376, "volume": 61249.63, "close_time": 1765958399999, "quote_volume": 84361.48687, "trades": 711, "taker_buy_base": 36087.34, "taker_buy_quote": 49716.65213 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.375, "high": 1.375, "low": 1.352, "close": 1.353, "volume": 103520.91, "close_time": 1765961999999, "quote_volume": 140807.17063, "trades": 859, "taker_buy_base": 45617.09, "taker_buy_quote": 62058.32247 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.353, "high": 1.359, "low": 1.349, "close": 1.357, "volume": 64457.31, "close_time": 1765965599999, "quote_volume": 87297.05943, "trades": 848, "taker_buy_base": 35187.23, "taker_buy_quote": 47674.73835 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.356, "high": 1.369, "low": 1.353, "close": 1.363, "volume": 96669.72, "close_time": 1765969199999, "quote_volume": 131537.01652, "trades": 1041, "taker_buy_base": 49778.41, "taker_buy_quote": 67718.24149 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.362, "high": 1.369, "low": 1.36, "close": 1.367, "volume": 35874.84, "close_time": 1765972799999, "quote_volume": 48964.91087, "trades": 580, "taker_buy_base": 14249.84, "taker_buy_quote": 19454.57133 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.367, "high": 1.373, "low": 1.363, "close": 1.368, "volume": 70864.36, "close_time": 1765976399999, "quote_volume": 96923.83798, "trades": 769, "taker_buy_base": 29343.76, "taker_buy_quote": 40145.7012 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.368, "high": 1.383, "low": 1.358, "close": 1.379, "volume": 88989.8, "close_time": 1765979999999, "quote_volume": 121867.00851, "trades": 1356, "taker_buy_base": 49617.1, "taker_buy_quote": 67983.29842 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.379, "high": 1.424, "low": 1.354, "close": 1.423, "volume": 281165.53, "close_time": 1765983599999, "quote_volume": 390198.17277, "trades": 3822, "taker_buy_base": 160921.51, "taker_buy_quote": 223449.89797 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 1.424, "high": 1.437, "low": 1.353, "close": 1.361, "volume": 633112.64, "close_time": 1765987199999, "quote_volume": 884980.10986, "trades": 6338, "taker_buy_base": 342151.78, "taker_buy_quote": 479460.13532 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.359, "high": 1.37, "low": 1.319, "close": 1.34, "volume": 384975.79, "close_time": 1765990799999, "quote_volume": 516103.40808, "trades": 5179, "taker_buy_base": 177008.16, "taker_buy_quote": 237270.24434 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.34, "high": 1.343, "low": 1.307, "close": 1.318, "volume": 203197.41, "close_time": 1765994399999, "quote_volume": 269505.1963, "trades": 2882, "taker_buy_base": 96956.56, "taker_buy_quote": 128633.0952 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.318, "high": 1.328, "low": 1.299, "close": 1.304, "volume": 155789.43, "close_time": 1765997999999, "quote_volume": 204121.54893, "trades": 2378, "taker_buy_base": 83384.84, "taker_buy_quote": 109375.23191 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.305, "high": 1.308, "low": 1.291, "close": 1.298, "volume": 255787.36, "close_time": 1766001599999, "quote_volume": 332059.09257, "trades": 2675, "taker_buy_base": 139825.06, "taker_buy_quote": 181506.49433 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.299, "high": 1.32, "low": 1.296, "close": 1.307, "volume": 109578.93, "close_time": 1766005199999, "quote_volume": 143277.23044, "trades": 1618, "taker_buy_base": 59223.8, "taker_buy_quote": 77421.31122 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.306, "high": 1.313, "low": 1.298, "close": 1.302, "volume": 44009.78, "close_time": 1766008799999, "quote_volume": 57402.55067, "trades": 667, "taker_buy_base": 24415.36, "taker_buy_quote": 31855.13659 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.301, "high": 1.311, "low": 1.297, "close": 1.305, "volume": 53389.11, "close_time": 1766012399999, "quote_volume": 69604.01348, "trades": 923, "taker_buy_base": 29556.37, "taker_buy_quote": 38537.49608 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.304, "high": 1.304, "low": 1.29, "close": 1.294, "volume": 163208.46, "close_time": 1766015999999, "quote_volume": 211078.0286, "trades": 960, "taker_buy_base": 77654.29, "taker_buy_quote": 100472.08887 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.293, "high": 1.295, "low": 1.286, "close": 1.291, "volume": 109846.57, "close_time": 1766019599999, "quote_volume": 141701.17324, "trades": 1073, "taker_buy_base": 64174.97, "taker_buy_quote": 82759.13675 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.29, "high": 1.29, "low": 1.268, "close": 1.273, "volume": 174756.34, "close_time": 1766023199999, "quote_volume": 223440.1105, "trades": 1567, "taker_buy_base": 75112.87, "taker_buy_quote": 95936.37456 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.273, "high": 1.294, "low": 1.27, "close": 1.286, "volume": 117906.21, "close_time": 1766026799999, "quote_volume": 151636.4597, "trades": 1275, "taker_buy_base": 59602.46, "taker_buy_quote": 76681.56558 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.285, "high": 1.286, "low": 1.273, "close": 1.282, "volume": 80122.49, "close_time": 1766030399999, "quote_volume": 102613.02054, "trades": 976, "taker_buy_base": 33369.88, "taker_buy_quote": 42715.19719 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.283, "high": 1.29, "low": 1.28, "close": 1.283, "volume": 55829.04, "close_time": 1766033999999, "quote_volume": 71677.99365, "trades": 804, "taker_buy_base": 30504.02, "taker_buy_quote": 39162.58393 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.283, "high": 1.286, "low": 1.263, "close": 1.265, "volume": 75458.44, "close_time": 1766037599999, "quote_volume": 95907.77154, "trades": 1286, "taker_buy_base": 28804.39, "taker_buy_quote": 36611.65727 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.265, "high": 1.277, "low": 1.261, "close": 1.275, "volume": 65644.91, "close_time": 1766041199999, "quote_volume": 83408.74236, "trades": 906, "taker_buy_base": 37875.44, "taker_buy_quote": 48124.517 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.275, "high": 1.281, "low": 1.274, "close": 1.28, "volume": 80880.96, "close_time": 1766044799999, "quote_volume": 103351.75643, "trades": 1025, "taker_buy_base": 41426.08, "taker_buy_quote": 52938.60094 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.28, "high": 1.287, "low": 1.277, "close": 1.278, "volume": 75783.54, "close_time": 1766048399999, "quote_volume": 97106.44043, "trades": 1181, "taker_buy_base": 29069.79, "taker_buy_quote": 37261.19242 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.277, "high": 1.286, "low": 1.271, "close": 1.283, "volume": 90857.17, "close_time": 1766051999999, "quote_volume": 116002.10344, "trades": 946, "taker_buy_base": 43248.87, "taker_buy_quote": 55241.87404 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.282, "high": 1.286, "low": 1.279, "close": 1.283, "volume": 62804.45, "close_time": 1766055599999, "quote_volume": 80516.7076, "trades": 672, "taker_buy_base": 21072.32, "taker_buy_quote": 27020.91451 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.283, "high": 1.288, "low": 1.277, "close": 1.285, "volume": 98132.3, "close_time": 1766059199999, "quote_volume": 125794.10994, "trades": 806, "taker_buy_base": 66694.11, "taker_buy_quote": 85480.3084 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.285, "high": 1.293, "low": 1.282, "close": 1.289, "volume": 50875.0, "close_time": 1766062799999, "quote_volume": 65523.04526, "trades": 790, "taker_buy_base": 24562.27, "taker_buy_quote": 31638.35964 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.289, "high": 1.329, "low": 1.289, "close": 1.328, "volume": 362522.09, "close_time": 1766066399999, "quote_volume": 475105.20966, "trades": 4109, "taker_buy_base": 200437.09, "taker_buy_quote": 262626.11969 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.328, "high": 1.339, "low": 1.298, "close": 1.308, "volume": 209729.89, "close_time": 1766069999999, "quote_volume": 276000.25891, "trades": 3859, "taker_buy_base": 96286.23, "taker_buy_quote": 126727.11096 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.308, "high": 1.326, "low": 1.291, "close": 1.307, "volume": 230136.96, "close_time": 1766073599999, "quote_volume": 301077.82393, "trades": 3543, "taker_buy_base": 114818.61, "taker_buy_quote": 150254.84589 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.307, "high": 1.308, "low": 1.29, "close": 1.3, "volume": 108342.35, "close_time": 1766077199999, "quote_volume": 140720.88641, "trades": 2232, "taker_buy_base": 49655.29, "taker_buy_quote": 64512.76719 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.3, "high": 1.301, "low": 1.224, "close": 1.25, "volume": 490390.27, "close_time": 1766080799999, "quote_volume": 612339.00546, "trades": 7758, "taker_buy_base": 203277.88, "taker_buy_quote": 253660.07666 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.25, "high": 1.259, "low": 1.224, "close": 1.228, "volume": 167496.88, "close_time": 1766084399999, "quote_volume": 208056.11734, "trades": 1929, "taker_buy_base": 79143.03, "taker_buy_quote": 98419.11872 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.228, "high": 1.23, "low": 1.191, "close": 1.193, "volume": 381738.36, "close_time": 1766087999999, "quote_volume": 461048.88977, "trades": 3534, "taker_buy_base": 175047.47, "taker_buy_quote": 211508.37415 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.193, "high": 1.212, "low": 1.192, "close": 1.197, "volume": 178301.02, "close_time": 1766091599999, "quote_volume": 214718.73082, "trades": 1984, "taker_buy_base": 105037.63, "taker_buy_quote": 126522.05447 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.197, "high": 1.22, "low": 1.197, "close": 1.219, "volume": 320576.27, "close_time": 1766095199999, "quote_volume": 388339.3043, "trades": 2297, "taker_buy_base": 197437.96, "taker_buy_quote": 239238.70559 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.219, "high": 1.222, "low": 1.208, "close": 1.213, "volume": 102469.91, "close_time": 1766098799999, "quote_volume": 124441.7359, "trades": 766, "taker_buy_base": 68651.4, "taker_buy_quote": 83396.11739 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.213, "high": 1.213, "low": 1.203, "close": 1.21, "volume": 133850.05, "close_time": 1766102399999, "quote_volume": 161655.30622, "trades": 741, "taker_buy_base": 56986.24, "taker_buy_quote": 68794.68622 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.21, "high": 1.213, "low": 1.192, "close": 1.199, "volume": 190764.11, "close_time": 1766105999999, "quote_volume": 229408.79584, "trades": 1369, "taker_buy_base": 119673.55, "taker_buy_quote": 143921.34642 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.198, "high": 1.198, "low": 1.179, "close": 1.184, "volume": 116945.05, "close_time": 1766109599999, "quote_volume": 138692.16354, "trades": 1059, "taker_buy_base": 60869.64, "taker_buy_quote": 72234.00239 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.184, "high": 1.203, "low": 1.181, "close": 1.2, "volume": 193558.89, "close_time": 1766113199999, "quote_volume": 230562.94027, "trades": 1367, "taker_buy_base": 123209.87, "taker_buy_quote": 146853.73249 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.199, "high": 1.236, "low": 1.197, "close": 1.216, "volume": 316905.4, "close_time": 1766116799999, "quote_volume": 385534.78713, "trades": 3235, "taker_buy_base": 197493.75, "taker_buy_quote": 240128.57751 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.217, "high": 1.228, "low": 1.216, "close": 1.226, "volume": 121749.75, "close_time": 1766120399999, "quote_volume": 148889.13591, "trades": 1195, "taker_buy_base": 77127.6, "taker_buy_quote": 94296.49538 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.227, "high": 1.228, "low": 1.216, "close": 1.219, "volume": 115636.72, "close_time": 1766123999999, "quote_volume": 141374.09581, "trades": 788, "taker_buy_base": 58114.13, "taker_buy_quote": 71049.73921 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.22, "high": 1.234, "low": 1.217, "close": 1.233, "volume": 88546.15, "close_time": 1766127599999, "quote_volume": 108294.1673, "trades": 743, "taker_buy_base": 53921.44, "taker_buy_quote": 65980.79714 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.234, "high": 1.26, "low": 1.234, "close": 1.249, "volume": 154289.81, "close_time": 1766131199999, "quote_volume": 192430.95002, "trades": 1336, "taker_buy_base": 82044.02, "taker_buy_quote": 102306.21363 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.249, "high": 1.268, "low": 1.247, "close": 1.262, "volume": 144963.23, "close_time": 1766134799999, "quote_volume": 182305.36209, "trades": 1378, "taker_buy_base": 82673.76, "taker_buy_quote": 103962.93064 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.261, "high": 1.273, "low": 1.26, "close": 1.27, "volume": 93778.08, "close_time": 1766138399999, "quote_volume": 118841.84929, "trades": 810, "taker_buy_base": 48505.29, "taker_buy_quote": 61481.67879 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.27, "high": 1.271, "low": 1.251, "close": 1.254, "volume": 91335.19, "close_time": 1766141999999, "quote_volume": 114894.61759, "trades": 784, "taker_buy_base": 40619.16, "taker_buy_quote": 51082.01465 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.254, "high": 1.268, "low": 1.251, "close": 1.261, "volume": 81340.75, "close_time": 1766145599999, "quote_volume": 102494.4161, "trades": 799, "taker_buy_base": 46915.43, "taker_buy_quote": 59133.36646 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.261, "high": 1.275, "low": 1.259, "close": 1.267, "volume": 140898.25, "close_time": 1766149199999, "quote_volume": 178832.75221, "trades": 1019, "taker_buy_base": 74404.96, "taker_buy_quote": 94448.58665 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.267, "high": 1.272, "low": 1.261, "close": 1.265, "volume": 125260.55, "close_time": 1766152799999, "quote_volume": 158665.39519, "trades": 707, "taker_buy_base": 58884.67, "taker_buy_quote": 74614.33862 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.266, "high": 1.295, "low": 1.259, "close": 1.282, "volume": 240889.24, "close_time": 1766156399999, "quote_volume": 307188.48146, "trades": 2709, "taker_buy_base": 113088.45, "taker_buy_quote": 144315.1572 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.282, "high": 1.316, "low": 1.271, "close": 1.275, "volume": 409315.71, "close_time": 1766159999999, "quote_volume": 528337.01215, "trades": 3653, "taker_buy_base": 203842.95, "taker_buy_quote": 263066.50108 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.275, "high": 1.325, "low": 1.274, "close": 1.313, "volume": 540152.08, "close_time": 1766163599999, "quote_volume": 707055.59931, "trades": 3653, "taker_buy_base": 328014.52, "taker_buy_quote": 429440.36664 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.313, "high": 1.332, "low": 1.296, "close": 1.297, "volume": 397557.95, "close_time": 1766167199999, "quote_volume": 523446.89906, "trades": 3360, "taker_buy_base": 194306.16, "taker_buy_quote": 256001.25468 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.297, "high": 1.315, "low": 1.295, "close": 1.31, "volume": 114963.81, "close_time": 1766170799999, "quote_volume": 149676.21676, "trades": 1447, "taker_buy_base": 62059.06, "taker_buy_quote": 80846.08386 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.311, "high": 1.363, "low": 1.31, "close": 1.341, "volume": 323545.23, "close_time": 1766174399999, "quote_volume": 433880.00395, "trades": 2420, "taker_buy_base": 190263.12, "taker_buy_quote": 254823.06848 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.341, "high": 1.353, "low": 1.332, "close": 1.34, "volume": 225685.43, "close_time": 1766177999999, "quote_volume": 302691.35723, "trades": 1865, "taker_buy_base": 124714.72, "taker_buy_quote": 167324.66707 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.34, "high": 1.34, "low": 1.32, "close": 1.322, "volume": 89007.08, "close_time": 1766181599999, "quote_volume": 118283.26689, "trades": 739, "taker_buy_base": 50122.76, "taker_buy_quote": 66643.0027 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.322, "high": 1.328, "low": 1.318, "close": 1.32, "volume": 92749.08, "close_time": 1766185199999, "quote_volume": 122687.45826, "trades": 639, "taker_buy_base": 46094.48, "taker_buy_quote": 60960.73761 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.32, "high": 1.321, "low": 1.312, "close": 1.312, "volume": 52643.28, "close_time": 1766188799999, "quote_volume": 69243.64243, "trades": 361, "taker_buy_base": 26132.51, "taker_buy_quote": 34369.09497 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.313, "high": 1.314, "low": 1.306, "close": 1.307, "volume": 81738.34, "close_time": 1766192399999, "quote_volume": 107046.73456, "trades": 612, "taker_buy_base": 46035.54, "taker_buy_quote": 60284.38839 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.307, "high": 1.308, "low": 1.3, "close": 1.302, "volume": 45273.87, "close_time": 1766195999999, "quote_volume": 58950.27531, "trades": 363, "taker_buy_base": 31190.46, "taker_buy_quote": 40608.16024 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.302, "high": 1.302, "low": 1.28, "close": 1.286, "volume": 259294.9, "close_time": 1766199599999, "quote_volume": 334465.22297, "trades": 1201, "taker_buy_base": 96895.33, "taker_buy_quote": 124810.06459 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.285, "high": 1.292, "low": 1.282, "close": 1.29, "volume": 108393.78, "close_time": 1766203199999, "quote_volume": 139469.21124, "trades": 475, "taker_buy_base": 76931.4, "taker_buy_quote": 98955.96263 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.29, "high": 1.292, "low": 1.285, "close": 1.287, "volume": 84780.29, "close_time": 1766206799999, "quote_volume": 109157.20052, "trades": 518, "taker_buy_base": 41623.29, "taker_buy_quote": 53597.56499 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.288, "high": 1.294, "low": 1.281, "close": 1.29, "volume": 185233.33, "close_time": 1766210399999, "quote_volume": 238369.74605, "trades": 912, "taker_buy_base": 63024.59, "taker_buy_quote": 81201.9327 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.289, "high": 1.296, "low": 1.288, "close": 1.294, "volume": 47087.54, "close_time": 1766213999999, "quote_volume": 60880.75448, "trades": 285, "taker_buy_base": 23780.7, "taker_buy_quote": 30734.91385 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.294, "high": 1.308, "low": 1.29, "close": 1.306, "volume": 86700.64, "close_time": 1766217599999, "quote_volume": 112640.66624, "trades": 614, "taker_buy_base": 40832.71, "taker_buy_quote": 53014.73904 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.305, "high": 1.314, "low": 1.305, "close": 1.306, "volume": 89024.59, "close_time": 1766221199999, "quote_volume": 116476.34376, "trades": 521, "taker_buy_base": 42789.97, "taker_buy_quote": 55991.64753 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.306, "high": 1.308, "low": 1.298, "close": 1.298, "volume": 53310.57, "close_time": 1766224799999, "quote_volume": 69531.04222, "trades": 379, "taker_buy_base": 26589.5, "taker_buy_quote": 34682.69794 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.299, "high": 1.299, "low": 1.285, "close": 1.286, "volume": 108177.15, "close_time": 1766228399999, "quote_volume": 139647.19547, "trades": 562, "taker_buy_base": 39426.18, "taker_buy_quote": 50850.37559 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.287, "high": 1.296, "low": 1.283, "close": 1.295, "volume": 76104.41, "close_time": 1766231999999, "quote_volume": 98140.98289, "trades": 517, "taker_buy_base": 43059.64, "taker_buy_quote": 55516.70021 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.296, "high": 1.297, "low": 1.287, "close": 1.291, "volume": 58315.48, "close_time": 1766235599999, "quote_volume": 75322.40163, "trades": 369, "taker_buy_base": 32361.55, "taker_buy_quote": 41820.07588 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.29, "high": 1.294, "low": 1.285, "close": 1.291, "volume": 138689.76, "close_time": 1766239199999, "quote_volume": 178719.5667, "trades": 1208, "taker_buy_base": 66759.96, "taker_buy_quote": 86046.31771 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.29, "high": 1.29, "low": 1.276, "close": 1.289, "volume": 123815.44, "close_time": 1766242799999, "quote_volume": 158664.29699, "trades": 740, "taker_buy_base": 55852.56, "taker_buy_quote": 71589.47247 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.289, "high": 1.289, "low": 1.28, "close": 1.285, "volume": 84348.49, "close_time": 1766246399999, "quote_volume": 108365.04531, "trades": 536, "taker_buy_base": 34258.71, "taker_buy_quote": 43999.76877 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.285, "high": 1.287, "low": 1.282, "close": 1.286, "volume": 52149.13, "close_time": 1766249999999, "quote_volume": 67000.25846, "trades": 343, "taker_buy_base": 32407.09, "taker_buy_quote": 41646.38199 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.287, "high": 1.294, "low": 1.286, "close": 1.287, "volume": 41328.39, "close_time": 1766253599999, "quote_volume": 53294.87951, "trades": 626, "taker_buy_base": 23795.04, "taker_buy_quote": 30684.045 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.287, "high": 1.296, "low": 1.286, "close": 1.294, "volume": 83006.51, "close_time": 1766257199999, "quote_volume": 107142.36279, "trades": 446, "taker_buy_base": 48927.19, "taker_buy_quote": 63165.47693 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.294, "high": 1.295, "low": 1.29, "close": 1.293, "volume": 30670.4, "close_time": 1766260799999, "quote_volume": 39657.24616, "trades": 322, "taker_buy_base": 19413.97, "taker_buy_quote": 25105.10503 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.293, "high": 1.298, "low": 1.291, "close": 1.297, "volume": 107660.26, "close_time": 1766264399999, "quote_volume": 139369.80452, "trades": 474, "taker_buy_base": 57963.57, "taker_buy_quote": 75043.63662 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.297, "high": 1.303, "low": 1.292, "close": 1.293, "volume": 62982.77, "close_time": 1766267999999, "quote_volume": 81801.3293, "trades": 377, "taker_buy_base": 19818.86, "taker_buy_quote": 25737.73757 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.293, "high": 1.302, "low": 1.289, "close": 1.299, "volume": 38294.57, "close_time": 1766271599999, "quote_volume": 49631.48739, "trades": 537, "taker_buy_base": 17220.78, "taker_buy_quote": 22332.83281 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.298, "high": 1.299, "low": 1.284, "close": 1.29, "volume": 70077.35, "close_time": 1766275199999, "quote_volume": 90456.19376, "trades": 539, "taker_buy_base": 33067.16, "taker_buy_quote": 42692.01044 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.29, "high": 1.297, "low": 1.29, "close": 1.297, "volume": 75972.19, "close_time": 1766278799999, "quote_volume": 98284.19022, "trades": 501, "taker_buy_base": 52401.62, "taker_buy_quote": 67797.95752 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.297, "high": 1.297, "low": 1.28, "close": 1.28, "volume": 53466.04, "close_time": 1766282399999, "quote_volume": 68842.11364, "trades": 542, "taker_buy_base": 27892.8, "taker_buy_quote": 35886.73091 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.28, "high": 1.281, "low": 1.269, "close": 1.272, "volume": 101611.91, "close_time": 1766285999999, "quote_volume": 129469.40219, "trades": 705, "taker_buy_base": 57466.3, "taker_buy_quote": 73226.34096 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.272, "high": 1.286, "low": 1.271, "close": 1.284, "volume": 64195.02, "close_time": 1766289599999, "quote_volume": 82226.81538, "trades": 612, "taker_buy_base": 36638.93, "taker_buy_quote": 46933.16709 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.284, "high": 1.287, "low": 1.283, "close": 1.284, "volume": 35674.54, "close_time": 1766293199999, "quote_volume": 45799.82766, "trades": 336, "taker_buy_base": 23784.69, "taker_buy_quote": 30538.13028 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.284, "high": 1.29, "low": 1.283, "close": 1.284, "volume": 26152.92, "close_time": 1766296799999, "quote_volume": 33637.81784, "trades": 311, "taker_buy_base": 14127.18, "taker_buy_quote": 18166.52307 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.284, "high": 1.288, "low": 1.283, "close": 1.285, "volume": 31146.66, "close_time": 1766300399999, "quote_volume": 40025.1954, "trades": 244, "taker_buy_base": 13966.89, "taker_buy_quote": 17937.14671 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.285, "high": 1.292, "low": 1.283, "close": 1.29, "volume": 53954.8, "close_time": 1766303999999, "quote_volume": 69484.8566, "trades": 315, "taker_buy_base": 32230.85, "taker_buy_quote": 41512.9259 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.289, "high": 1.302, "low": 1.286, "close": 1.294, "volume": 105040.88, "close_time": 1766307599999, "quote_volume": 135864.75666, "trades": 839, "taker_buy_base": 56123.19, "taker_buy_quote": 72632.05564 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.294, "high": 1.301, "low": 1.287, "close": 1.294, "volume": 62671.91, "close_time": 1766311199999, "quote_volume": 81079.68195, "trades": 813, "taker_buy_base": 31320.51, "taker_buy_quote": 40533.03074 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.295, "high": 1.297, "low": 1.28, "close": 1.282, "volume": 69682.08, "close_time": 1766314799999, "quote_volume": 89654.66988, "trades": 546, "taker_buy_base": 29154.79, "taker_buy_quote": 37505.30989 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.282, "high": 1.283, "low": 1.278, "close": 1.279, "volume": 29098.16, "close_time": 1766318399999, "quote_volume": 37245.37657, "trades": 300, "taker_buy_base": 17475.14, "taker_buy_quote": 22371.54932 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.278, "high": 1.285, "low": 1.27, "close": 1.273, "volume": 78926.69, "close_time": 1766321999999, "quote_volume": 100756.50673, "trades": 667, "taker_buy_base": 52588.81, "taker_buy_quote": 67101.95561 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.274, "high": 1.274, "low": 1.235, "close": 1.237, "volume": 235292.33, "close_time": 1766325599999, "quote_volume": 295080.27956, "trades": 1962, "taker_buy_base": 74230.17, "taker_buy_quote": 92975.64877 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.236, "high": 1.253, "low": 1.235, "close": 1.247, "volume": 98141.31, "close_time": 1766329199999, "quote_volume": 122343.92691, "trades": 916, "taker_buy_base": 52581.59, "taker_buy_quote": 65556.88872 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.247, "high": 1.254, "low": 1.242, "close": 1.249, "volume": 121526.66, "close_time": 1766332799999, "quote_volume": 151605.34632, "trades": 801, "taker_buy_base": 68028.16, "taker_buy_quote": 84929.77564 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.249, "high": 1.26, "low": 1.246, "close": 1.259, "volume": 39972.3, "close_time": 1766336399999, "quote_volume": 50090.35059, "trades": 616, "taker_buy_base": 19772.26, "taker_buy_quote": 24788.96371 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.26, "high": 1.272, "low": 1.258, "close": 1.261, "volume": 83994.51, "close_time": 1766339999999, "quote_volume": 106144.58541, "trades": 647, "taker_buy_base": 46745.45, "taker_buy_quote": 59089.43618 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.26, "high": 1.261, "low": 1.247, "close": 1.26, "volume": 63533.57, "close_time": 1766343599999, "quote_volume": 79642.53182, "trades": 798, "taker_buy_base": 28292.7, "taker_buy_quote": 35476.49614 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.26, "high": 1.267, "low": 1.253, "close": 1.264, "volume": 80107.53, "close_time": 1766347199999, "quote_volume": 100731.7456, "trades": 577, "taker_buy_base": 22804.23, "taker_buy_quote": 28714.42295 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.264, "high": 1.266, "low": 1.257, "close": 1.259, "volume": 100677.77, "close_time": 1766350799999, "quote_volume": 126839.1394, "trades": 583, "taker_buy_base": 49036.95, "taker_buy_quote": 61798.60058 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.26, "high": 1.264, "low": 1.25, "close": 1.251, "volume": 45077.26, "close_time": 1766354399999, "quote_volume": 56691.48978, "trades": 613, "taker_buy_base": 19095.74, "taker_buy_quote": 24026.20235 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.251, "high": 1.273, "low": 1.249, "close": 1.272, "volume": 48741.76, "close_time": 1766357999999, "quote_volume": 61440.65153, "trades": 559, "taker_buy_base": 25144.0, "taker_buy_quote": 31715.61441 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.273, "high": 1.282, "low": 1.261, "close": 1.272, "volume": 191820.95, "close_time": 1766361599999, "quote_volume": 243543.07061, "trades": 1139, "taker_buy_base": 85646.68, "taker_buy_quote": 108790.31288 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.273, "high": 1.311, "low": 1.273, "close": 1.28, "volume": 230652.11, "close_time": 1766365199999, "quote_volume": 297600.91168, "trades": 3624, "taker_buy_base": 99841.81, "taker_buy_quote": 128907.20649 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.28, "high": 1.296, "low": 1.278, "close": 1.28, "volume": 94294.52, "close_time": 1766368799999, "quote_volume": 121074.26752, "trades": 1376, "taker_buy_base": 45526.13, "taker_buy_quote": 58511.99226 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.278, "high": 1.278, "low": 1.258, "close": 1.274, "volume": 117014.58, "close_time": 1766372399999, "quote_volume": 148301.88393, "trades": 1659, "taker_buy_base": 45222.69, "taker_buy_quote": 57392.14261 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.273, "high": 1.286, "low": 1.27, "close": 1.28, "volume": 41852.71, "close_time": 1766375999999, "quote_volume": 53573.90738, "trades": 871, "taker_buy_base": 20624.55, "taker_buy_quote": 26409.89589 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.28, "high": 1.29, "low": 1.278, "close": 1.286, "volume": 60525.61, "close_time": 1766379599999, "quote_volume": 77728.30529, "trades": 676, "taker_buy_base": 36958.89, "taker_buy_quote": 47465.58991 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.285, "high": 1.288, "low": 1.277, "close": 1.283, "volume": 44087.98, "close_time": 1766383199999, "quote_volume": 56588.6532, "trades": 643, "taker_buy_base": 20377.81, "taker_buy_quote": 26144.0691 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.283, "high": 1.293, "low": 1.282, "close": 1.287, "volume": 31496.78, "close_time": 1766386799999, "quote_volume": 40552.99378, "trades": 541, "taker_buy_base": 22264.87, "taker_buy_quote": 28661.30056 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.286, "high": 1.295, "low": 1.286, "close": 1.291, "volume": 45039.12, "close_time": 1766390399999, "quote_volume": 58140.21777, "trades": 494, "taker_buy_base": 19419.71, "taker_buy_quote": 25079.62366 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.291, "high": 1.316, "low": 1.288, "close": 1.296, "volume": 198147.49, "close_time": 1766393999999, "quote_volume": 258614.61274, "trades": 1994, "taker_buy_base": 93597.06, "taker_buy_quote": 122257.39076 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.297, "high": 1.31, "low": 1.297, "close": 1.307, "volume": 106641.93, "close_time": 1766397599999, "quote_volume": 139056.70956, "trades": 868, "taker_buy_base": 61652.97, "taker_buy_quote": 80395.56271 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.308, "high": 1.309, "low": 1.303, "close": 1.307, "volume": 54465.52, "close_time": 1766401199999, "quote_volume": 71111.59679, "trades": 592, "taker_buy_base": 26585.68, "taker_buy_quote": 34721.35548 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.307, "high": 1.327, "low": 1.305, "close": 1.323, "volume": 244036.67, "close_time": 1766404799999, "quote_volume": 321641.84391, "trades": 1728, "taker_buy_base": 135819.24, "taker_buy_quote": 178905.53417 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.323, "high": 1.354, "low": 1.319, "close": 1.335, "volume": 629085.01, "close_time": 1766408399999, "quote_volume": 839424.44486, "trades": 3611, "taker_buy_base": 348017.06, "taker_buy_quote": 464136.83777 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.334, "high": 1.345, "low": 1.325, "close": 1.332, "volume": 225990.16, "close_time": 1766411999999, "quote_volume": 301689.04591, "trades": 1828, "taker_buy_base": 114474.98, "taker_buy_quote": 152837.45621 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.332, "high": 1.341, "low": 1.317, "close": 1.334, "volume": 253840.27, "close_time": 1766415599999, "quote_volume": 337692.42136, "trades": 2424, "taker_buy_base": 135901.99, "taker_buy_quote": 181009.51443 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.334, "high": 1.336, "low": 1.308, "close": 1.329, "volume": 232720.71, "close_time": 1766419199999, "quote_volume": 307114.07167, "trades": 2178, "taker_buy_base": 112448.0, "taker_buy_quote": 148599.08913 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.33, "high": 1.338, "low": 1.318, "close": 1.322, "volume": 71241.62, "close_time": 1766422799999, "quote_volume": 94650.98848, "trades": 1149, "taker_buy_base": 48863.75, "taker_buy_quote": 64908.06285 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.322, "high": 1.322, "low": 1.304, "close": 1.309, "volume": 283589.38, "close_time": 1766426399999, "quote_volume": 372013.75276, "trades": 1536, "taker_buy_base": 86688.83, "taker_buy_quote": 113731.0934 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.309, "high": 1.315, "low": 1.302, "close": 1.306, "volume": 134003.1, "close_time": 1766429999999, "quote_volume": 175582.01098, "trades": 1122, "taker_buy_base": 72940.38, "taker_buy_quote": 95592.25612 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.305, "high": 1.305, "low": 1.276, "close": 1.277, "volume": 256288.3, "close_time": 1766433599999, "quote_volume": 330362.7582, "trades": 2437, "taker_buy_base": 84284.98, "taker_buy_quote": 108800.05362 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.277, "high": 1.283, "low": 1.266, "close": 1.275, "volume": 168684.86, "close_time": 1766437199999, "quote_volume": 215004.40761, "trades": 1979, "taker_buy_base": 88034.65, "taker_buy_quote": 112180.72453 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.275, "high": 1.285, "low": 1.274, "close": 1.281, "volume": 112974.06, "close_time": 1766440799999, "quote_volume": 144501.01306, "trades": 729, "taker_buy_base": 64641.52, "taker_buy_quote": 82699.19457 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.28, "high": 1.293, "low": 1.276, "close": 1.291, "volume": 55739.63, "close_time": 1766444399999, "quote_volume": 71505.01607, "trades": 486, "taker_buy_base": 27857.86, "taker_buy_quote": 35730.82192 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.291, "high": 1.291, "low": 1.283, "close": 1.287, "volume": 32789.45, "close_time": 1766447999999, "quote_volume": 42178.87148, "trades": 500, "taker_buy_base": 17440.51, "taker_buy_quote": 22440.09433 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.287, "high": 1.3, "low": 1.285, "close": 1.297, "volume": 74906.1, "close_time": 1766451599999, "quote_volume": 96796.5371, "trades": 593, "taker_buy_base": 41713.61, "taker_buy_quote": 53889.76545 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.297, "high": 1.297, "low": 1.28, "close": 1.285, "volume": 42604.31, "close_time": 1766455199999, "quote_volume": 54852.84632, "trades": 516, "taker_buy_base": 17412.93, "taker_buy_quote": 22437.94739 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.285, "high": 1.291, "low": 1.276, "close": 1.277, "volume": 97228.28, "close_time": 1766458799999, "quote_volume": 124784.92052, "trades": 886, "taker_buy_base": 33171.67, "taker_buy_quote": 42582.86884 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.276, "high": 1.282, "low": 1.27, "close": 1.277, "volume": 47372.52, "close_time": 1766462399999, "quote_volume": 60446.29873, "trades": 604, "taker_buy_base": 24031.71, "taker_buy_quote": 30692.87819 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.277, "high": 1.283, "low": 1.273, "close": 1.273, "volume": 27937.4, "close_time": 1766465999999, "quote_volume": 35656.33904, "trades": 318, "taker_buy_base": 16066.99, "taker_buy_quote": 20521.17893 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.273, "high": 1.274, "low": 1.258, "close": 1.267, "volume": 195553.88, "close_time": 1766469599999, "quote_volume": 247457.13876, "trades": 1694, "taker_buy_base": 59848.67, "taker_buy_quote": 75720.60481 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.267, "high": 1.269, "low": 1.257, "close": 1.263, "volume": 59259.07, "close_time": 1766473199999, "quote_volume": 74796.71898, "trades": 1187, "taker_buy_base": 24343.78, "taker_buy_quote": 30739.56159 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.263, "high": 1.268, "low": 1.26, "close": 1.265, "volume": 72275.32, "close_time": 1766476799999, "quote_volume": 91441.60026, "trades": 688, "taker_buy_base": 49519.13, "taker_buy_quote": 62660.49223 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.265, "high": 1.271, "low": 1.261, "close": 1.262, "volume": 53114.19, "close_time": 1766480399999, "quote_volume": 67296.21617, "trades": 445, "taker_buy_base": 22451.82, "taker_buy_quote": 28454.39574 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.262, "high": 1.268, "low": 1.26, "close": 1.267, "volume": 36607.81, "close_time": 1766483999999, "quote_volume": 46289.92472, "trades": 523, "taker_buy_base": 17121.54, "taker_buy_quote": 21648.88862 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.267, "high": 1.277, "low": 1.267, "close": 1.273, "volume": 55336.94, "close_time": 1766487599999, "quote_volume": 70379.22609, "trades": 560, "taker_buy_base": 36528.8, "taker_buy_quote": 46454.34538 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.273, "high": 1.278, "low": 1.271, "close": 1.274, "volume": 66338.38, "close_time": 1766491199999, "quote_volume": 84530.10561, "trades": 629, "taker_buy_base": 36456.16, "taker_buy_quote": 46459.7248 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.274, "high": 1.274, "low": 1.263, "close": 1.267, "volume": 58180.72, "close_time": 1766494799999, "quote_volume": 73797.07624, "trades": 696, "taker_buy_base": 21758.48, "taker_buy_quote": 27601.81955 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.266, "high": 1.274, "low": 1.254, "close": 1.259, "volume": 139430.29, "close_time": 1766498399999, "quote_volume": 175699.87795, "trades": 1379, "taker_buy_base": 63837.07, "taker_buy_quote": 80439.9626 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.258, "high": 1.264, "low": 1.239, "close": 1.25, "volume": 188315.11, "close_time": 1766501999999, "quote_volume": 235732.58071, "trades": 2381, "taker_buy_base": 75318.0, "taker_buy_quote": 94306.28567 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.249, "high": 1.267, "low": 1.247, "close": 1.257, "volume": 209805.86, "close_time": 1766505599999, "quote_volume": 264042.71729, "trades": 1601, "taker_buy_base": 79034.14, "taker_buy_quote": 99573.40182 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.256, "high": 1.284, "low": 1.253, "close": 1.28, "volume": 160025.21, "close_time": 1766509199999, "quote_volume": 203516.28743, "trades": 1767, "taker_buy_base": 91938.11, "taker_buy_quote": 116945.29818 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.28, "high": 1.288, "low": 1.258, "close": 1.258, "volume": 88444.91, "close_time": 1766512799999, "quote_volume": 112696.72633, "trades": 1260, "taker_buy_base": 38051.26, "taker_buy_quote": 48501.68451 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.257, "high": 1.286, "low": 1.257, "close": 1.28, "volume": 74912.6, "close_time": 1766516399999, "quote_volume": 95421.27209, "trades": 1057, "taker_buy_base": 42934.78, "taker_buy_quote": 54612.41044 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.28, "high": 1.284, "low": 1.271, "close": 1.277, "volume": 44292.74, "close_time": 1766519999999, "quote_volume": 56544.72345, "trades": 684, "taker_buy_base": 24697.94, "taker_buy_quote": 31533.503 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.277, "high": 1.294, "low": 1.274, "close": 1.283, "volume": 100989.85, "close_time": 1766523599999, "quote_volume": 129694.62294, "trades": 1191, "taker_buy_base": 59448.03, "taker_buy_quote": 76369.8739 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.283, "high": 1.285, "low": 1.278, "close": 1.279, "volume": 52682.15, "close_time": 1766527199999, "quote_volume": 67462.12018, "trades": 552, "taker_buy_base": 22572.42, "taker_buy_quote": 28909.85007 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.28, "high": 1.282, "low": 1.269, "close": 1.274, "volume": 36652.32, "close_time": 1766530799999, "quote_volume": 46779.38667, "trades": 469, "taker_buy_base": 17217.75, "taker_buy_quote": 21965.10434 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.274, "high": 1.277, "low": 1.269, "close": 1.275, "volume": 40076.92, "close_time": 1766534399999, "quote_volume": 51037.88473, "trades": 551, "taker_buy_base": 22841.47, "taker_buy_quote": 29103.89318 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.275, "high": 1.286, "low": 1.273, "close": 1.284, "volume": 87845.37, "close_time": 1766537999999, "quote_volume": 112501.3732, "trades": 803, "taker_buy_base": 51842.92, "taker_buy_quote": 66445.92637 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.285, "high": 1.29, "low": 1.274, "close": 1.278, "volume": 37970.74, "close_time": 1766541599999, "quote_volume": 48659.99996, "trades": 621, "taker_buy_base": 15237.02, "taker_buy_quote": 19551.48587 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.277, "high": 1.277, "low": 1.258, "close": 1.259, "volume": 252124.44, "close_time": 1766545199999, "quote_volume": 319061.21929, "trades": 1233, "taker_buy_base": 164728.63, "taker_buy_quote": 208489.51031 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.258, "high": 1.266, "low": 1.25, "close": 1.266, "volume": 172231.31, "close_time": 1766548799999, "quote_volume": 216286.11253, "trades": 900, "taker_buy_base": 95514.67, "taker_buy_quote": 119872.03631 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.266, "high": 1.272, "low": 1.25, "close": 1.251, "volume": 154040.7, "close_time": 1766552399999, "quote_volume": 194133.00814, "trades": 883, "taker_buy_base": 63184.31, "taker_buy_quote": 79611.20862 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.251, "high": 1.256, "low": 1.238, "close": 1.242, "volume": 171269.78, "close_time": 1766555999999, "quote_volume": 213275.41789, "trades": 1164, "taker_buy_base": 77198.53, "taker_buy_quote": 96207.44254 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.242, "high": 1.247, "low": 1.237, "close": 1.242, "volume": 70854.31, "close_time": 1766559599999, "quote_volume": 87940.61191, "trades": 618, "taker_buy_base": 28867.45, "taker_buy_quote": 35858.50144 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.243, "high": 1.244, "low": 1.234, "close": 1.234, "volume": 96170.77, "close_time": 1766563199999, "quote_volume": 119285.42521, "trades": 657, "taker_buy_base": 41101.31, "taker_buy_quote": 51044.6388 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.234, "high": 1.238, "low": 1.227, "close": 1.227, "volume": 212812.62, "close_time": 1766566799999, "quote_volume": 262144.92421, "trades": 1438, "taker_buy_base": 89149.49, "taker_buy_quote": 109829.42079 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.228, "high": 1.236, "low": 1.228, "close": 1.233, "volume": 80764.49, "close_time": 1766570399999, "quote_volume": 99454.1079, "trades": 650, "taker_buy_base": 46500.95, "taker_buy_quote": 57247.23171 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.233, "high": 1.238, "low": 1.23, "close": 1.23, "volume": 67327.85, "close_time": 1766573999999, "quote_volume": 83147.35797, "trades": 641, "taker_buy_base": 37562.76, "taker_buy_quote": 46388.10366 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.23, "high": 1.238, "low": 1.23, "close": 1.236, "volume": 60821.29, "close_time": 1766577599999, "quote_volume": 75136.03297, "trades": 805, "taker_buy_base": 30277.5, "taker_buy_quote": 37406.47452 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.236, "high": 1.247, "low": 1.234, "close": 1.246, "volume": 61510.19, "close_time": 1766581199999, "quote_volume": 76359.17687, "trades": 632, "taker_buy_base": 32088.56, "taker_buy_quote": 39865.80197 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.246, "high": 1.246, "low": 1.235, "close": 1.236, "volume": 33121.01, "close_time": 1766584799999, "quote_volume": 41054.25188, "trades": 450, "taker_buy_base": 22078.18, "taker_buy_quote": 27385.77706 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.236, "high": 1.242, "low": 1.217, "close": 1.234, "volume": 131817.67, "close_time": 1766588399999, "quote_volume": 162212.0972, "trades": 1322, "taker_buy_base": 59104.24, "taker_buy_quote": 72787.85073 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.234, "high": 1.248, "low": 1.225, "close": 1.244, "volume": 122604.12, "close_time": 1766591999999, "quote_volume": 151792.15569, "trades": 1134, "taker_buy_base": 80820.38, "taker_buy_quote": 100158.94807 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.245, "high": 1.256, "low": 1.235, "close": 1.247, "volume": 162783.58, "close_time": 1766595599999, "quote_volume": 202978.33296, "trades": 1550, "taker_buy_base": 105891.26, "taker_buy_quote": 132060.0467 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.248, "high": 1.253, "low": 1.241, "close": 1.242, "volume": 51800.94, "close_time": 1766599199999, "quote_volume": 64633.76759, "trades": 799, "taker_buy_base": 25651.39, "taker_buy_quote": 32011.45347 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.242, "high": 1.25, "low": 1.242, "close": 1.247, "volume": 51422.8, "close_time": 1766602799999, "quote_volume": 64105.90621, "trades": 849, "taker_buy_base": 32304.54, "taker_buy_quote": 40272.79076 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.246, "high": 1.256, "low": 1.244, "close": 1.256, "volume": 41107.88, "close_time": 1766606399999, "quote_volume": 51371.51045, "trades": 665, "taker_buy_base": 25981.55, "taker_buy_quote": 32467.82019 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.256, "high": 1.262, "low": 1.254, "close": 1.254, "volume": 38909.42, "close_time": 1766609999999, "quote_volume": 48984.60327, "trades": 626, "taker_buy_base": 25241.49, "taker_buy_quote": 31782.90065 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.255, "high": 1.261, "low": 1.255, "close": 1.259, "volume": 50323.85, "close_time": 1766613599999, "quote_volume": 63300.70093, "trades": 478, "taker_buy_base": 31325.47, "taker_buy_quote": 39406.47642 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.258, "high": 1.271, "low": 1.258, "close": 1.266, "volume": 38004.66, "close_time": 1766617199999, "quote_volume": 47992.54956, "trades": 450, "taker_buy_base": 19810.86, "taker_buy_quote": 25030.29168 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.266, "high": 1.266, "low": 1.258, "close": 1.262, "volume": 47249.42, "close_time": 1766620799999, "quote_volume": 59602.716, "trades": 402, "taker_buy_base": 28455.91, "taker_buy_quote": 35905.76094 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.262, "high": 1.264, "low": 1.254, "close": 1.254, "volume": 19003.38, "close_time": 1766624399999, "quote_volume": 23948.87408, "trades": 307, "taker_buy_base": 7652.54, "taker_buy_quote": 9653.1768 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.254, "high": 1.262, "low": 1.254, "close": 1.261, "volume": 17684.57, "close_time": 1766627999999, "quote_volume": 22244.03958, "trades": 263, "taker_buy_base": 10488.63, "taker_buy_quote": 13195.35944 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.26, "high": 1.272, "low": 1.254, "close": 1.272, "volume": 73995.41, "close_time": 1766631599999, "quote_volume": 93340.20503, "trades": 501, "taker_buy_base": 33883.31, "taker_buy_quote": 42819.95882 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.271, "high": 1.273, "low": 1.266, "close": 1.271, "volume": 21315.76, "close_time": 1766635199999, "quote_volume": 27042.62479, "trades": 334, "taker_buy_base": 7094.52, "taker_buy_quote": 9003.4961 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.272, "high": 1.279, "low": 1.271, "close": 1.275, "volume": 69291.6, "close_time": 1766638799999, "quote_volume": 88356.8699, "trades": 455, "taker_buy_base": 20583.1, "taker_buy_quote": 26251.55368 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.274, "high": 1.274, "low": 1.264, "close": 1.267, "volume": 32359.07, "close_time": 1766642399999, "quote_volume": 41048.1482, "trades": 404, "taker_buy_base": 12698.44, "taker_buy_quote": 16116.54822 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.266, "high": 1.276, "low": 1.265, "close": 1.272, "volume": 22270.84, "close_time": 1766645999999, "quote_volume": 28321.93316, "trades": 232, "taker_buy_base": 16227.13, "taker_buy_quote": 20639.68955 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.273, "high": 1.273, "low": 1.265, "close": 1.271, "volume": 23965.1, "close_time": 1766649599999, "quote_volume": 30412.82135, "trades": 349, "taker_buy_base": 15171.28, "taker_buy_quote": 19258.07066 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.271, "high": 1.281, "low": 1.267, "close": 1.275, "volume": 67954.6, "close_time": 1766653199999, "quote_volume": 86580.56752, "trades": 824, "taker_buy_base": 46033.55, "taker_buy_quote": 58696.72756 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.276, "high": 1.276, "low": 1.27, "close": 1.271, "volume": 18957.37, "close_time": 1766656799999, "quote_volume": 24128.01875, "trades": 304, "taker_buy_base": 6083.01, "taker_buy_quote": 7744.59478 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.272, "high": 1.272, "low": 1.25, "close": 1.254, "volume": 46011.15, "close_time": 1766660399999, "quote_volume": 57907.03605, "trades": 600, "taker_buy_base": 19125.05, "taker_buy_quote": 24045.77409 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.253, "high": 1.259, "low": 1.253, "close": 1.258, "volume": 24550.19, "close_time": 1766663999999, "quote_volume": 30874.3515, "trades": 240, "taker_buy_base": 13886.4, "taker_buy_quote": 17460.97155 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.257, "high": 1.268, "low": 1.256, "close": 1.267, "volume": 26299.7, "close_time": 1766667599999, "quote_volume": 33187.88922, "trades": 323, "taker_buy_base": 13734.71, "taker_buy_quote": 17318.80941 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.268, "high": 1.274, "low": 1.262, "close": 1.268, "volume": 39628.93, "close_time": 1766671199999, "quote_volume": 50247.66597, "trades": 441, "taker_buy_base": 17655.23, "taker_buy_quote": 22392.69622 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.268, "high": 1.269, "low": 1.259, "close": 1.262, "volume": 31481.18, "close_time": 1766674799999, "quote_volume": 39781.20619, "trades": 343, "taker_buy_base": 20524.16, "taker_buy_quote": 25938.97033 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.262, "high": 1.28, "low": 1.261, "close": 1.277, "volume": 142603.03, "close_time": 1766678399999, "quote_volume": 181260.5583, "trades": 1211, "taker_buy_base": 87750.49, "taker_buy_quote": 111485.55805 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.278, "high": 1.294, "low": 1.275, "close": 1.281, "volume": 445380.82, "close_time": 1766681999999, "quote_volume": 572976.05728, "trades": 1532, "taker_buy_base": 189785.04, "taker_buy_quote": 243993.85764 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.281, "high": 1.286, "low": 1.274, "close": 1.285, "volume": 38539.26, "close_time": 1766685599999, "quote_volume": 49298.2167, "trades": 464, "taker_buy_base": 17341.08, "taker_buy_quote": 22208.13959 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.285, "high": 1.294, "low": 1.285, "close": 1.29, "volume": 100854.74, "close_time": 1766689199999, "quote_volume": 130038.17968, "trades": 697, "taker_buy_base": 56447.19, "taker_buy_quote": 72774.3474 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.29, "high": 1.295, "low": 1.286, "close": 1.29, "volume": 67652.83, "close_time": 1766692799999, "quote_volume": 87240.0331, "trades": 666, "taker_buy_base": 23040.35, "taker_buy_quote": 29723.90781 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.29, "high": 1.294, "low": 1.278, "close": 1.285, "volume": 171164.11, "close_time": 1766696399999, "quote_volume": 219668.77072, "trades": 676, "taker_buy_base": 75302.47, "taker_buy_quote": 96642.98979 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.285, "high": 1.287, "low": 1.28, "close": 1.282, "volume": 87213.87, "close_time": 1766699999999, "quote_volume": 111908.22697, "trades": 434, "taker_buy_base": 34752.66, "taker_buy_quote": 44644.5305 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.281, "high": 1.282, "low": 1.243, "close": 1.251, "volume": 267946.35, "close_time": 1766703599999, "quote_volume": 338701.15067, "trades": 1447, "taker_buy_base": 131769.54, "taker_buy_quote": 166601.49048 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.251, "high": 1.257, "low": 1.225, "close": 1.231, "volume": 158620.06, "close_time": 1766707199999, "quote_volume": 196186.36013, "trades": 1436, "taker_buy_base": 65379.9, "taker_buy_quote": 80938.89339 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.23, "high": 1.236, "low": 1.224, "close": 1.233, "volume": 119496.29, "close_time": 1766710799999, "quote_volume": 146884.48107, "trades": 952, "taker_buy_base": 44512.51, "taker_buy_quote": 54734.76915 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.232, "high": 1.241, "low": 1.231, "close": 1.238, "volume": 30619.91, "close_time": 1766714399999, "quote_volume": 37894.04493, "trades": 418, "taker_buy_base": 16942.46, "taker_buy_quote": 20972.90948 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.238, "high": 1.296, "low": 1.238, "close": 1.284, "volume": 350723.43, "close_time": 1766717999999, "quote_volume": 448997.71899, "trades": 2931, "taker_buy_base": 186875.91, "taker_buy_quote": 239111.12882 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.285, "high": 1.287, "low": 1.273, "close": 1.278, "volume": 63865.48, "close_time": 1766721599999, "quote_volume": 81641.47943, "trades": 955, "taker_buy_base": 27775.95, "taker_buy_quote": 35515.80323 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.278, "high": 1.284, "low": 1.271, "close": 1.28, "volume": 41719.3, "close_time": 1766725199999, "quote_volume": 53213.3276, "trades": 460, "taker_buy_base": 21505.24, "taker_buy_quote": 27438.49011 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.28, "high": 1.283, "low": 1.277, "close": 1.282, "volume": 26824.57, "close_time": 1766728799999, "quote_volume": 34334.21091, "trades": 335, "taker_buy_base": 11314.81, "taker_buy_quote": 14478.23239 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.282, "high": 1.285, "low": 1.274, "close": 1.276, "volume": 44292.4, "close_time": 1766732399999, "quote_volume": 56704.17472, "trades": 438, "taker_buy_base": 23956.77, "taker_buy_quote": 30666.29466 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.276, "high": 1.282, "low": 1.262, "close": 1.264, "volume": 84157.17, "close_time": 1766735999999, "quote_volume": 107167.9932, "trades": 718, "taker_buy_base": 45310.91, "taker_buy_quote": 57830.99575 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.263, "high": 1.271, "low": 1.262, "close": 1.27, "volume": 39320.81, "close_time": 1766739599999, "quote_volume": 49855.37641, "trades": 428, "taker_buy_base": 20286.13, "taker_buy_quote": 25729.2426 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.27, "high": 1.278, "low": 1.266, "close": 1.275, "volume": 82963.58, "close_time": 1766743199999, "quote_volume": 105699.04619, "trades": 569, "taker_buy_base": 53299.08, "taker_buy_quote": 67909.15135 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.275, "high": 1.277, "low": 1.272, "close": 1.275, "volume": 24718.86, "close_time": 1766746799999, "quote_volume": 31506.42815, "trades": 304, "taker_buy_base": 16280.41, "taker_buy_quote": 20751.34713 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.276, "high": 1.276, "low": 1.271, "close": 1.274, "volume": 34766.78, "close_time": 1766750399999, "quote_volume": 44283.60721, "trades": 377, "taker_buy_base": 16425.95, "taker_buy_quote": 20928.18489 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.274, "high": 1.281, "low": 1.271, "close": 1.279, "volume": 113300.36, "close_time": 1766753999999, "quote_volume": 144703.59856, "trades": 508, "taker_buy_base": 40556.97, "taker_buy_quote": 51754.32593 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.279, "high": 1.284, "low": 1.276, "close": 1.281, "volume": 97243.7, "close_time": 1766757599999, "quote_volume": 124553.38467, "trades": 764, "taker_buy_base": 64103.66, "taker_buy_quote": 82119.89575 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.281, "high": 1.282, "low": 1.252, "close": 1.255, "volume": 171349.65, "close_time": 1766761199999, "quote_volume": 217817.64579, "trades": 2342, "taker_buy_base": 84762.4, "taker_buy_quote": 107860.05164 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.255, "high": 1.261, "low": 1.243, "close": 1.257, "volume": 184832.81, "close_time": 1766764799999, "quote_volume": 231523.22483, "trades": 2257, "taker_buy_base": 91150.02, "taker_buy_quote": 114203.51563 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.257, "high": 1.261, "low": 1.245, "close": 1.245, "volume": 94803.86, "close_time": 1766768399999, "quote_volume": 118938.20298, "trades": 937, "taker_buy_base": 43203.63, "taker_buy_quote": 54179.4913 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.246, "high": 1.264, "low": 1.246, "close": 1.259, "volume": 71835.22, "close_time": 1766771999999, "quote_volume": 90160.51125, "trades": 658, "taker_buy_base": 36091.34, "taker_buy_quote": 45314.38181 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.259, "high": 1.267, "low": 1.258, "close": 1.263, "volume": 38382.16, "close_time": 1766775599999, "quote_volume": 48433.71959, "trades": 452, "taker_buy_base": 13887.63, "taker_buy_quote": 17529.69086 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.262, "high": 1.274, "low": 1.261, "close": 1.272, "volume": 37854.95, "close_time": 1766779199999, "quote_volume": 48036.32976, "trades": 376, "taker_buy_base": 17317.6, "taker_buy_quote": 21976.7056 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.271, "high": 1.278, "low": 1.269, "close": 1.273, "volume": 27205.51, "close_time": 1766782799999, "quote_volume": 34614.59104, "trades": 357, "taker_buy_base": 11580.43, "taker_buy_quote": 14740.28475 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.273, "high": 1.274, "low": 1.267, "close": 1.268, "volume": 18916.14, "close_time": 1766786399999, "quote_volume": 24048.70173, "trades": 283, "taker_buy_base": 7140.27, "taker_buy_quote": 9079.54989 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.268, "high": 1.27, "low": 1.264, "close": 1.27, "volume": 23185.0, "close_time": 1766789999999, "quote_volume": 29385.02839, "trades": 328, "taker_buy_base": 12699.95, "taker_buy_quote": 16096.8701 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.27, "high": 1.272, "low": 1.269, "close": 1.272, "volume": 10828.03, "close_time": 1766793599999, "quote_volume": 13756.66967, "trades": 139, "taker_buy_base": 2759.54, "taker_buy_quote": 3507.30872 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.273, "high": 1.277, "low": 1.271, "close": 1.275, "volume": 21974.11, "close_time": 1766797199999, "quote_volume": 27992.70434, "trades": 262, "taker_buy_base": 9742.63, "taker_buy_quote": 12413.21687 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.274, "high": 1.28, "low": 1.269, "close": 1.28, "volume": 52345.71, "close_time": 1766800799999, "quote_volume": 66676.99629, "trades": 352, "taker_buy_base": 25306.0, "taker_buy_quote": 32236.08529 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.28, "high": 1.284, "low": 1.277, "close": 1.279, "volume": 67236.42, "close_time": 1766804399999, "quote_volume": 86079.64463, "trades": 399, "taker_buy_base": 25201.78, "taker_buy_quote": 32282.99146 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.279, "high": 1.287, "low": 1.276, "close": 1.284, "volume": 53973.56, "close_time": 1766807999999, "quote_volume": 69202.82773, "trades": 382, "taker_buy_base": 26417.01, "taker_buy_quote": 33876.96862 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.284, "high": 1.284, "low": 1.276, "close": 1.276, "volume": 16502.83, "close_time": 1766811599999, "quote_volume": 21116.75193, "trades": 158, "taker_buy_base": 11311.77, "taker_buy_quote": 14472.24175 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.277, "high": 1.279, "low": 1.274, "close": 1.278, "volume": 11404.66, "close_time": 1766815199999, "quote_volume": 14549.20833, "trades": 138, "taker_buy_base": 6727.04, "taker_buy_quote": 8582.05171 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.277, "high": 1.278, "low": 1.275, "close": 1.278, "volume": 41128.73, "close_time": 1766818799999, "quote_volume": 52509.02015, "trades": 229, "taker_buy_base": 21932.08, "taker_buy_quote": 28005.56282 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.278, "high": 1.283, "low": 1.278, "close": 1.28, "volume": 48921.84, "close_time": 1766822399999, "quote_volume": 62637.32663, "trades": 295, "taker_buy_base": 36941.31, "taker_buy_quote": 47300.67094 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.28, "high": 1.284, "low": 1.28, "close": 1.282, "volume": 31302.96, "close_time": 1766825999999, "quote_volume": 40143.527, "trades": 201, "taker_buy_base": 20757.68, "taker_buy_quote": 26622.31856 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.283, "high": 1.286, "low": 1.281, "close": 1.283, "volume": 42230.72, "close_time": 1766829599999, "quote_volume": 54177.16944, "trades": 313, "taker_buy_base": 22983.43, "taker_buy_quote": 29495.06271 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.282, "high": 1.284, "low": 1.269, "close": 1.28, "volume": 84088.49, "close_time": 1766833199999, "quote_volume": 107362.482, "trades": 634, "taker_buy_base": 26371.46, "taker_buy_quote": 33651.46593 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.28, "high": 1.289, "low": 1.278, "close": 1.288, "volume": 93971.86, "close_time": 1766836799999, "quote_volume": 120774.44886, "trades": 675, "taker_buy_base": 56928.2, "taker_buy_quote": 73205.83588 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.288, "high": 1.288, "low": 1.285, "close": 1.285, "volume": 49017.97, "close_time": 1766840399999, "quote_volume": 63069.08624, "trades": 466, "taker_buy_base": 25513.41, "taker_buy_quote": 32835.60266 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.286, "high": 1.288, "low": 1.28, "close": 1.282, "volume": 30260.98, "close_time": 1766843999999, "quote_volume": 38875.95228, "trades": 430, "taker_buy_base": 13595.07, "taker_buy_quote": 17461.33237 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.282, "high": 1.291, "low": 1.28, "close": 1.291, "volume": 89543.58, "close_time": 1766847599999, "quote_volume": 115063.13129, "trades": 497, "taker_buy_base": 40557.11, "taker_buy_quote": 52098.04388 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.29, "high": 1.299, "low": 1.288, "close": 1.294, "volume": 93487.66, "close_time": 1766851199999, "quote_volume": 120939.52015, "trades": 590, "taker_buy_base": 49697.74, "taker_buy_quote": 64324.55548 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.295, "high": 1.305, "low": 1.295, "close": 1.297, "volume": 140285.5, "close_time": 1766854799999, "quote_volume": 182463.78068, "trades": 778, "taker_buy_base": 79056.64, "taker_buy_quote": 102824.3903 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.298, "high": 1.305, "low": 1.295, "close": 1.304, "volume": 40363.4, "close_time": 1766858399999, "quote_volume": 52479.47678, "trades": 412, "taker_buy_base": 21158.49, "taker_buy_quote": 27523.45011 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.305, "high": 1.305, "low": 1.298, "close": 1.301, "volume": 62118.75, "close_time": 1766861999999, "quote_volume": 80811.14218, "trades": 314, "taker_buy_base": 19758.1, "taker_buy_quote": 25699.44868 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.301, "high": 1.302, "low": 1.299, "close": 1.302, "volume": 40669.89, "close_time": 1766865599999, "quote_volume": 52919.30108, "trades": 263, "taker_buy_base": 15916.03, "taker_buy_quote": 20704.35931 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.303, "high": 1.31, "low": 1.302, "close": 1.307, "volume": 53954.28, "close_time": 1766869199999, "quote_volume": 70396.59558, "trades": 428, "taker_buy_base": 39390.87, "taker_buy_quote": 51403.60488 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.307, "high": 1.34, "low": 1.307, "close": 1.327, "volume": 322348.71, "close_time": 1766872799999, "quote_volume": 427171.57115, "trades": 1507, "taker_buy_base": 212859.87, "taker_buy_quote": 281828.70754 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.327, "high": 1.332, "low": 1.307, "close": 1.315, "volume": 100490.73, "close_time": 1766876399999, "quote_volume": 132560.08584, "trades": 793, "taker_buy_base": 50945.17, "taker_buy_quote": 67296.21171 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.315, "high": 1.35, "low": 1.314, "close": 1.334, "volume": 302179.04, "close_time": 1766879999999, "quote_volume": 403326.86794, "trades": 1611, "taker_buy_base": 184332.62, "taker_buy_quote": 246021.25901 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.334, "high": 1.338, "low": 1.323, "close": 1.326, "volume": 117320.84, "close_time": 1766883599999, "quote_volume": 155846.54544, "trades": 804, "taker_buy_base": 59479.19, "taker_buy_quote": 79064.13545 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.326, "high": 1.33, "low": 1.32, "close": 1.323, "volume": 47885.91, "close_time": 1766887199999, "quote_volume": 63386.9902, "trades": 500, "taker_buy_base": 26476.33, "taker_buy_quote": 35056.31236 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.322, "high": 1.329, "low": 1.322, "close": 1.326, "volume": 18636.77, "close_time": 1766890799999, "quote_volume": 24703.39939, "trades": 385, "taker_buy_base": 12488.47, "taker_buy_quote": 16556.2517 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.326, "high": 1.327, "low": 1.322, "close": 1.326, "volume": 28534.0, "close_time": 1766894399999, "quote_volume": 37770.89966, "trades": 355, "taker_buy_base": 10862.36, "taker_buy_quote": 14376.50668 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.325, "high": 1.327, "low": 1.322, "close": 1.325, "volume": 21237.68, "close_time": 1766897999999, "quote_volume": 28125.31765, "trades": 318, "taker_buy_base": 8663.17, "taker_buy_quote": 11477.93191 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.324, "high": 1.343, "low": 1.323, "close": 1.338, "volume": 218741.22, "close_time": 1766901599999, "quote_volume": 292087.71716, "trades": 1181, "taker_buy_base": 123106.58, "taker_buy_quote": 164253.00347 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.338, "high": 1.344, "low": 1.335, "close": 1.337, "volume": 59000.25, "close_time": 1766905199999, "quote_volume": 79007.80308, "trades": 577, "taker_buy_base": 33373.67, "taker_buy_quote": 44706.06722 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.337, "high": 1.34, "low": 1.331, "close": 1.332, "volume": 25075.57, "close_time": 1766908799999, "quote_volume": 33469.70757, "trades": 283, "taker_buy_base": 11554.55, "taker_buy_quote": 15425.20173 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.333, "high": 1.336, "low": 1.329, "close": 1.331, "volume": 20589.24, "close_time": 1766912399999, "quote_volume": 27421.80028, "trades": 353, "taker_buy_base": 8740.37, "taker_buy_quote": 11642.63841 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.332, "high": 1.335, "low": 1.326, "close": 1.327, "volume": 48293.43, "close_time": 1766915999999, "quote_volume": 64213.92094, "trades": 384, "taker_buy_base": 21954.2, "taker_buy_quote": 29216.29059 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.327, "high": 1.336, "low": 1.326, "close": 1.336, "volume": 34315.02, "close_time": 1766919599999, "quote_volume": 45756.72681, "trades": 500, "taker_buy_base": 22716.08, "taker_buy_quote": 30302.36311 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 1.336, "high": 1.338, "low": 1.326, "close": 1.332, "volume": 27769.49, "close_time": 1766923199999, "quote_volume": 36999.42201, "trades": 320, "taker_buy_base": 6508.47, "taker_buy_quote": 8668.70624 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.332, "high": 1.333, "low": 1.323, "close": 1.324, "volume": 24443.95, "close_time": 1766926799999, "quote_volume": 32467.63206, "trades": 380, "taker_buy_base": 12725.57, "taker_buy_quote": 16912.3524 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.324, "high": 1.33, "low": 1.324, "close": 1.328, "volume": 22879.6, "close_time": 1766930399999, "quote_volume": 30379.47689, "trades": 323, "taker_buy_base": 15534.96, "taker_buy_quote": 20627.75044 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.329, "high": 1.34, "low": 1.328, "close": 1.335, "volume": 38435.26, "close_time": 1766933999999, "quote_volume": 51339.8917, "trades": 472, "taker_buy_base": 22844.22, "taker_buy_quote": 30517.26 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.335, "high": 1.342, "low": 1.326, "close": 1.328, "volume": 87884.96, "close_time": 1766937599999, "quote_volume": 117058.62485, "trades": 672, "taker_buy_base": 58413.72, "taker_buy_quote": 77767.54374 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.329, "high": 1.334, "low": 1.324, "close": 1.326, "volume": 74736.5, "close_time": 1766941199999, "quote_volume": 99255.50981, "trades": 705, "taker_buy_base": 37813.57, "taker_buy_quote": 50212.72621 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.326, "high": 1.331, "low": 1.321, "close": 1.323, "volume": 37472.18, "close_time": 1766944799999, "quote_volume": 49700.55346, "trades": 453, "taker_buy_base": 20320.64, "taker_buy_quote": 26969.18202 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 1.324, "high": 1.324, "low": 1.297, "close": 1.306, "volume": 388252.5, "close_time": 1766948399999, "quote_volume": 507608.29556, "trades": 1902, "taker_buy_base": 161655.56, "taker_buy_quote": 211253.24843 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 1.305, "high": 1.311, "low": 1.303, "close": 1.306, "volume": 60725.73, "close_time": 1766951999999, "quote_volume": 79320.22745, "trades": 558, "taker_buy_base": 25315.55, "taker_buy_quote": 33089.16299 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.305, "high": 1.308, "low": 1.3, "close": 1.305, "volume": 53505.2, "close_time": 1766955599999, "quote_volume": 69791.73865, "trades": 487, "taker_buy_base": 11942.09, "taker_buy_quote": 15593.89602 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 1.305, "high": 1.309, "low": 1.303, "close": 1.309, "volume": 58687.48, "close_time": 1766959199999, "quote_volume": 76657.27679, "trades": 513, "taker_buy_base": 15253.47, "taker_buy_quote": 19925.70269 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 1.309, "high": 1.32, "low": 1.306, "close": 1.318, "volume": 96551.56, "close_time": 1766962799999, "quote_volume": 126920.86253, "trades": 584, "taker_buy_base": 45370.79, "taker_buy_quote": 59670.70228 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.319, "high": 1.323, "low": 1.31, "close": 1.322, "volume": 55482.34, "close_time": 1766966399999, "quote_volume": 73060.95767, "trades": 546, "taker_buy_base": 23885.47, "taker_buy_quote": 31471.30395 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.322, "high": 1.341, "low": 1.318, "close": 1.333, "volume": 118492.86, "close_time": 1766969999999, "quote_volume": 157910.58529, "trades": 1194, "taker_buy_base": 72603.53, "taker_buy_quote": 96782.22843 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.333, "high": 1.344, "low": 1.321, "close": 1.336, "volume": 123029.79, "close_time": 1766973599999, "quote_volume": 164129.71624, "trades": 1354, "taker_buy_base": 80375.54, "taker_buy_quote": 107283.0461 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.337, "high": 1.352, "low": 1.337, "close": 1.34, "volume": 147483.6, "close_time": 1766977199999, "quote_volume": 198170.54859, "trades": 1301, "taker_buy_base": 91237.9, "taker_buy_quote": 122612.77471 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.341, "high": 1.365, "low": 1.338, "close": 1.363, "volume": 368684.44, "close_time": 1766980799999, "quote_volume": 498880.76068, "trades": 1630, "taker_buy_base": 181587.98, "taker_buy_quote": 245688.76461 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.364, "high": 1.372, "low": 1.36, "close": 1.364, "volume": 131308.72, "close_time": 1766984399999, "quote_volume": 179171.8138, "trades": 996, "taker_buy_base": 68191.06, "taker_buy_quote": 93114.39134 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.364, "high": 1.364, "low": 1.355, "close": 1.362, "volume": 58749.4, "close_time": 1766987999999, "quote_volume": 79863.40569, "trades": 591, "taker_buy_base": 20912.01, "taker_buy_quote": 28435.45942 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.363, "high": 1.367, "low": 1.347, "close": 1.348, "volume": 51254.87, "close_time": 1766991599999, "quote_volume": 69570.33209, "trades": 583, "taker_buy_base": 24865.83, "taker_buy_quote": 33758.98447 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.348, "high": 1.354, "low": 1.339, "close": 1.352, "volume": 83703.97, "close_time": 1766995199999, "quote_volume": 112724.87416, "trades": 757, "taker_buy_base": 32876.73, "taker_buy_quote": 44325.62177 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.352, "high": 1.355, "low": 1.343, "close": 1.343, "volume": 64751.79, "close_time": 1766998799999, "quote_volume": 87453.65508, "trades": 518, "taker_buy_base": 29212.54, "taker_buy_quote": 39454.34916 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.343, "high": 1.344, "low": 1.312, "close": 1.32, "volume": 136583.42, "close_time": 1767002399999, "quote_volume": 180995.64122, "trades": 1482, "taker_buy_base": 61079.04, "taker_buy_quote": 80976.3866 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.32, "high": 1.329, "low": 1.318, "close": 1.323, "volume": 86631.48, "close_time": 1767005999999, "quote_volume": 114618.10542, "trades": 815, "taker_buy_base": 43421.28, "taker_buy_quote": 57469.71728 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.322, "high": 1.323, "low": 1.313, "close": 1.313, "volume": 49465.61, "close_time": 1767009599999, "quote_volume": 65156.39392, "trades": 518, "taker_buy_base": 22942.56, "taker_buy_quote": 30211.49172 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.313, "high": 1.317, "low": 1.294, "close": 1.313, "volume": 310970.79, "close_time": 1767013199999, "quote_volume": 405402.96344, "trades": 2739, "taker_buy_base": 194726.0, "taker_buy_quote": 253866.04506 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.312, "high": 1.32, "low": 1.306, "close": 1.31, "volume": 149160.16, "close_time": 1767016799999, "quote_volume": 195819.52768, "trades": 901, "taker_buy_base": 75107.17, "taker_buy_quote": 98650.22405 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.31, "high": 1.328, "low": 1.301, "close": 1.314, "volume": 135697.45, "close_time": 1767020399999, "quote_volume": 178447.53528, "trades": 1482, "taker_buy_base": 53841.86, "taker_buy_quote": 70781.99133 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.314, "high": 1.326, "low": 1.312, "close": 1.314, "volume": 83076.42, "close_time": 1767023999999, "quote_volume": 109635.71577, "trades": 998, "taker_buy_base": 44324.53, "taker_buy_quote": 58509.29167 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.314, "high": 1.318, "low": 1.302, "close": 1.304, "volume": 86008.3, "close_time": 1767027599999, "quote_volume": 112574.23487, "trades": 817, "taker_buy_base": 53514.89, "taker_buy_quote": 70058.80495 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.304, "high": 1.312, "low": 1.3, "close": 1.31, "volume": 46878.69, "close_time": 1767031199999, "quote_volume": 61107.35201, "trades": 509, "taker_buy_base": 25443.12, "taker_buy_quote": 33170.98965 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.31, "high": 1.312, "low": 1.295, "close": 1.297, "volume": 75178.13, "close_time": 1767034799999, "quote_volume": 97959.92251, "trades": 795, "taker_buy_base": 38327.48, "taker_buy_quote": 49968.35455 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.297, "high": 1.308, "low": 1.293, "close": 1.298, "volume": 119350.12, "close_time": 1767038399999, "quote_volume": 155097.27472, "trades": 1053, "taker_buy_base": 62382.1, "taker_buy_quote": 81076.08263 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.298, "high": 1.306, "low": 1.296, "close": 1.3, "volume": 73923.7, "close_time": 1767041999999, "quote_volume": 96056.09659, "trades": 633, "taker_buy_base": 34231.52, "taker_buy_quote": 44503.31481 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.3, "high": 1.307, "low": 1.299, "close": 1.301, "volume": 44172.31, "close_time": 1767045599999, "quote_volume": 57512.26245, "trades": 383, "taker_buy_base": 20287.82, "taker_buy_quote": 26424.01492 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.3, "high": 1.302, "low": 1.296, "close": 1.297, "volume": 76904.78, "close_time": 1767049199999, "quote_volume": 99874.43997, "trades": 825, "taker_buy_base": 34833.31, "taker_buy_quote": 45235.30423 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.297, "high": 1.3, "low": 1.293, "close": 1.295, "volume": 64594.08, "close_time": 1767052799999, "quote_volume": 83773.22908, "trades": 485, "taker_buy_base": 30197.7, "taker_buy_quote": 39157.17067 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.295, "high": 1.299, "low": 1.291, "close": 1.296, "volume": 68303.93, "close_time": 1767056399999, "quote_volume": 88416.18518, "trades": 516, "taker_buy_base": 41875.87, "taker_buy_quote": 54199.4933 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.296, "high": 1.301, "low": 1.293, "close": 1.3, "volume": 36078.15, "close_time": 1767059999999, "quote_volume": 46836.24006, "trades": 373, "taker_buy_base": 22187.15, "taker_buy_quote": 28825.34257 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.301, "high": 1.301, "low": 1.293, "close": 1.296, "volume": 42120.32, "close_time": 1767063599999, "quote_volume": 54583.50331, "trades": 481, "taker_buy_base": 12886.12, "taker_buy_quote": 16694.48288 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.295, "high": 1.304, "low": 1.288, "close": 1.302, "volume": 101612.18, "close_time": 1767067199999, "quote_volume": 131878.53925, "trades": 704, "taker_buy_base": 51024.29, "taker_buy_quote": 66252.32186 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.302, "high": 1.304, "low": 1.295, "close": 1.295, "volume": 77081.17, "close_time": 1767070799999, "quote_volume": 100219.39682, "trades": 483, "taker_buy_base": 31495.39, "taker_buy_quote": 40978.02092 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.295, "high": 1.296, "low": 1.29, "close": 1.295, "volume": 59836.72, "close_time": 1767074399999, "quote_volume": 77397.41409, "trades": 453, "taker_buy_base": 22683.92, "taker_buy_quote": 29335.66183 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.295, "high": 1.302, "low": 1.294, "close": 1.299, "volume": 28121.8, "close_time": 1767077999999, "quote_volume": 36528.4405, "trades": 312, "taker_buy_base": 11664.52, "taker_buy_quote": 15154.05394 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.299, "high": 1.302, "low": 1.296, "close": 1.299, "volume": 46035.58, "close_time": 1767081599999, "quote_volume": 59813.38471, "trades": 356, "taker_buy_base": 29326.87, "taker_buy_quote": 38106.26654 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.299, "high": 1.315, "low": 1.299, "close": 1.304, "volume": 87481.07, "close_time": 1767085199999, "quote_volume": 114406.43906, "trades": 873, "taker_buy_base": 50473.39, "taker_buy_quote": 66000.43607 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.304, "high": 1.307, "low": 1.298, "close": 1.301, "volume": 109320.37, "close_time": 1767088799999, "quote_volume": 142292.17636, "trades": 640, "taker_buy_base": 35003.02, "taker_buy_quote": 45590.68604 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.301, "high": 1.303, "low": 1.297, "close": 1.3, "volume": 51342.66, "close_time": 1767092399999, "quote_volume": 66737.84768, "trades": 506, "taker_buy_base": 28520.93, "taker_buy_quote": 37079.9697 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.3, "high": 1.304, "low": 1.298, "close": 1.303, "volume": 33752.14, "close_time": 1767095999999, "quote_volume": 43932.01556, "trades": 359, "taker_buy_base": 19543.21, "taker_buy_quote": 25444.57536 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.304, "high": 1.306, "low": 1.297, "close": 1.298, "volume": 33747.06, "close_time": 1767099599999, "quote_volume": 43970.64717, "trades": 373, "taker_buy_base": 19368.87, "taker_buy_quote": 25243.1402 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.299, "high": 1.303, "low": 1.298, "close": 1.3, "volume": 42397.73, "close_time": 1767103199999, "quote_volume": 55145.97821, "trades": 432, "taker_buy_base": 21713.75, "taker_buy_quote": 28249.87169 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.3, "high": 1.312, "low": 1.289, "close": 1.305, "volume": 165614.1, "close_time": 1767106799999, "quote_volume": 214760.87048, "trades": 1665, "taker_buy_base": 71738.23, "taker_buy_quote": 93113.98184 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.306, "high": 1.309, "low": 1.297, "close": 1.308, "volume": 112573.67, "close_time": 1767110399999, "quote_volume": 146540.02869, "trades": 1089, "taker_buy_base": 52082.41, "taker_buy_quote": 67845.91105 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.309, "high": 1.314, "low": 1.298, "close": 1.302, "volume": 74081.17, "close_time": 1767113999999, "quote_volume": 96806.74214, "trades": 807, "taker_buy_base": 39781.93, "taker_buy_quote": 52019.23204 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.302, "high": 1.305, "low": 1.291, "close": 1.296, "volume": 98069.21, "close_time": 1767117599999, "quote_volume": 127102.3215, "trades": 755, "taker_buy_base": 38205.82, "taker_buy_quote": 49520.16889 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.295, "high": 1.3, "low": 1.292, "close": 1.296, "volume": 119230.99, "close_time": 1767121199999, "quote_volume": 154537.9018, "trades": 771, "taker_buy_base": 54609.39, "taker_buy_quote": 70765.28338 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.295, "high": 1.299, "low": 1.29, "close": 1.295, "volume": 85705.03, "close_time": 1767124799999, "quote_volume": 110822.36251, "trades": 745, "taker_buy_base": 43326.1, "taker_buy_quote": 56037.45532 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.295, "high": 1.296, "low": 1.287, "close": 1.291, "volume": 346784.85, "close_time": 1767128399999, "quote_volume": 447345.38439, "trades": 1095, "taker_buy_base": 185970.94, "taker_buy_quote": 239872.5795 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.291, "high": 1.295, "low": 1.29, "close": 1.293, "volume": 33712.59, "close_time": 1767131999999, "quote_volume": 43606.77481, "trades": 275, "taker_buy_base": 15107.04, "taker_buy_quote": 19544.31215 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.293, "high": 1.302, "low": 1.292, "close": 1.296, "volume": 29054.53, "close_time": 1767135599999, "quote_volume": 37678.43718, "trades": 342, "taker_buy_base": 11361.15, "taker_buy_quote": 14737.92099 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.295, "high": 1.301, "low": 1.294, "close": 1.301, "volume": 48426.98, "close_time": 1767139199999, "quote_volume": 62895.61909, "trades": 336, "taker_buy_base": 26510.03, "taker_buy_quote": 34435.07597 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.3, "high": 1.3, "low": 1.289, "close": 1.292, "volume": 66696.24, "close_time": 1767142799999, "quote_volume": 86250.84898, "trades": 502, "taker_buy_base": 31165.36, "taker_buy_quote": 40287.11159 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.291, "high": 1.306, "low": 1.29, "close": 1.301, "volume": 62308.61, "close_time": 1767146399999, "quote_volume": 81039.3468, "trades": 605, "taker_buy_base": 33849.21, "taker_buy_quote": 44010.16401 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.301, "high": 1.304, "low": 1.297, "close": 1.298, "volume": 52157.76, "close_time": 1767149999999, "quote_volume": 67837.31962, "trades": 510, "taker_buy_base": 20805.83, "taker_buy_quote": 27073.02456 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.298, "high": 1.303, "low": 1.293, "close": 1.296, "volume": 43311.31, "close_time": 1767153599999, "quote_volume": 56250.70435, "trades": 402, "taker_buy_base": 24195.43, "taker_buy_quote": 31438.18329 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.296, "high": 1.301, "low": 1.295, "close": 1.296, "volume": 37959.39, "close_time": 1767157199999, "quote_volume": 49266.22795, "trades": 347, "taker_buy_base": 18309.64, "taker_buy_quote": 23772.70365 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.295, "high": 1.301, "low": 1.295, "close": 1.3, "volume": 41792.81, "close_time": 1767160799999, "quote_volume": 54282.28468, "trades": 449, "taker_buy_base": 23985.43, "taker_buy_quote": 31163.19843 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.3, "high": 1.303, "low": 1.293, "close": 1.294, "volume": 37151.57, "close_time": 1767164399999, "quote_volume": 48239.05903, "trades": 323, "taker_buy_base": 18512.26, "taker_buy_quote": 24036.19747 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.294, "high": 1.296, "low": 1.293, "close": 1.295, "volume": 22140.0, "close_time": 1767167999999, "quote_volume": 28666.84883, "trades": 255, "taker_buy_base": 16255.18, "taker_buy_quote": 21050.07253 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.295, "high": 1.298, "low": 1.289, "close": 1.291, "volume": 40741.65, "close_time": 1767171599999, "quote_volume": 52692.60872, "trades": 362, "taker_buy_base": 23087.7, "taker_buy_quote": 29864.36397 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.292, "high": 1.295, "low": 1.289, "close": 1.293, "volume": 41725.12, "close_time": 1767175199999, "quote_volume": 53895.74565, "trades": 332, "taker_buy_base": 18418.87, "taker_buy_quote": 23795.40071 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.293, "high": 1.296, "low": 1.288, "close": 1.289, "volume": 31737.22, "close_time": 1767178799999, "quote_volume": 40992.66891, "trades": 342, "taker_buy_base": 13653.16, "taker_buy_quote": 17642.45875 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.289, "high": 1.3, "low": 1.288, "close": 1.298, "volume": 52708.25, "close_time": 1767182399999, "quote_volume": 68301.60502, "trades": 452, "taker_buy_base": 30458.25, "taker_buy_quote": 39464.32522 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.297, "high": 1.298, "low": 1.289, "close": 1.292, "volume": 69857.77, "close_time": 1767185999999, "quote_volume": 90218.84139, "trades": 426, "taker_buy_base": 29231.83, "taker_buy_quote": 37780.95943 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.292, "high": 1.298, "low": 1.291, "close": 1.297, "volume": 73451.78, "close_time": 1767189599999, "quote_volume": 95116.72158, "trades": 502, "taker_buy_base": 42971.84, "taker_buy_quote": 55653.00705 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.297, "high": 1.304, "low": 1.287, "close": 1.292, "volume": 120189.4, "close_time": 1767193199999, "quote_volume": 155598.69288, "trades": 1057, "taker_buy_base": 51974.85, "taker_buy_quote": 67325.00957 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.292, "high": 1.293, "low": 1.283, "close": 1.29, "volume": 114863.44, "close_time": 1767196799999, "quote_volume": 148034.3193, "trades": 1190, "taker_buy_base": 49355.86, "taker_buy_quote": 63596.83639 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.29, "high": 1.29, "low": 1.275, "close": 1.285, "volume": 506305.27, "close_time": 1767200399999, "quote_volume": 650465.5383, "trades": 5435, "taker_buy_base": 303355.95, "taker_buy_quote": 390060.24719 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.285, "high": 1.287, "low": 1.281, "close": 1.284, "volume": 160485.42, "close_time": 1767203999999, "quote_volume": 206108.19289, "trades": 1040, "taker_buy_base": 95733.2, "taker_buy_quote": 122954.65111 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.284, "high": 1.292, "low": 1.282, "close": 1.284, "volume": 115668.04, "close_time": 1767207599999, "quote_volume": 148746.92802, "trades": 872, "taker_buy_base": 60943.31, "taker_buy_quote": 78378.77303 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.284, "high": 1.291, "low": 1.283, "close": 1.287, "volume": 67447.6, "close_time": 1767211199999, "quote_volume": 86827.04554, "trades": 597, "taker_buy_base": 28742.84, "taker_buy_quote": 37017.28589 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.286, "high": 1.294, "low": 1.283, "close": 1.29, "volume": 91217.36, "close_time": 1767214799999, "quote_volume": 117429.90131, "trades": 870, "taker_buy_base": 37592.31, "taker_buy_quote": 48424.69343 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.29, "high": 1.296, "low": 1.289, "close": 1.295, "volume": 58410.13, "close_time": 1767218399999, "quote_volume": 75528.60163, "trades": 399, "taker_buy_base": 39574.53, "taker_buy_quote": 51170.01569 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.294, "high": 1.296, "low": 1.29, "close": 1.29, "volume": 32070.12, "close_time": 1767221999999, "quote_volume": 41450.61908, "trades": 295, "taker_buy_base": 12308.05, "taker_buy_quote": 15905.03105 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.289, "high": 1.289, "low": 1.285, "close": 1.287, "volume": 47896.09, "close_time": 1767225599999, "quote_volume": 61624.75963, "trades": 377, "taker_buy_base": 25224.77, "taker_buy_quote": 32457.51125 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.287, "high": 1.299, "low": 1.286, "close": 1.293, "volume": 91778.28, "close_time": 1767229199999, "quote_volume": 118628.90296, "trades": 647, "taker_buy_base": 44926.36, "taker_buy_quote": 58070.24331 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.293, "high": 1.294, "low": 1.287, "close": 1.29, "volume": 57149.04, "close_time": 1767232799999, "quote_volume": 73745.52226, "trades": 575, "taker_buy_base": 26521.03, "taker_buy_quote": 34231.44368 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.29, "high": 1.293, "low": 1.286, "close": 1.291, "volume": 61485.99, "close_time": 1767236399999, "quote_volume": 79275.07395, "trades": 416, "taker_buy_base": 34391.88, "taker_buy_quote": 44329.52379 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.291, "high": 1.291, "low": 1.286, "close": 1.287, "volume": 16008.4, "close_time": 1767239999999, "quote_volume": 20619.41159, "trades": 231, "taker_buy_base": 5452.96, "taker_buy_quote": 7025.00436 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.287, "high": 1.287, "low": 1.283, "close": 1.287, "volume": 40123.6, "close_time": 1767243599999, "quote_volume": 51554.71333, "trades": 471, "taker_buy_base": 13601.75, "taker_buy_quote": 17483.36621 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.287, "high": 1.29, "low": 1.286, "close": 1.287, "volume": 42956.79, "close_time": 1767247199999, "quote_volume": 55335.42783, "trades": 281, "taker_buy_base": 18415.23, "taker_buy_quote": 23723.73545 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.286, "high": 1.292, "low": 1.286, "close": 1.289, "volume": 54372.28, "close_time": 1767250799999, "quote_volume": 70089.58363, "trades": 337, "taker_buy_base": 32634.8, "taker_buy_quote": 42069.31289 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.289, "high": 1.293, "low": 1.287, "close": 1.289, "volume": 49207.3, "close_time": 1767254399999, "quote_volume": 63508.04262, "trades": 272, "taker_buy_base": 27439.15, "taker_buy_quote": 35425.42187 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.289, "high": 1.292, "low": 1.287, "close": 1.292, "volume": 17076.68, "close_time": 1767257999999, "quote_volume": 22008.52252, "trades": 193, "taker_buy_base": 7772.16, "taker_buy_quote": 10022.37543 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.292, "high": 1.296, "low": 1.29, "close": 1.293, "volume": 67120.45, "close_time": 1767261599999, "quote_volume": 86733.31858, "trades": 408, "taker_buy_base": 37850.41, "taker_buy_quote": 48918.03268 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.293, "high": 1.297, "low": 1.292, "close": 1.297, "volume": 20636.54, "close_time": 1767265199999, "quote_volume": 26736.3194, "trades": 206, "taker_buy_base": 13752.91, "taker_buy_quote": 17816.67158 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.297, "high": 1.3, "low": 1.295, "close": 1.299, "volume": 27227.58, "close_time": 1767268799999, "quote_volume": 35334.22292, "trades": 272, "taker_buy_base": 17742.49, "taker_buy_quote": 23027.53063 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.299, "high": 1.3, "low": 1.29, "close": 1.292, "volume": 84917.37, "close_time": 1767272399999, "quote_volume": 109842.53295, "trades": 572, "taker_buy_base": 26314.6, "taker_buy_quote": 34080.38294 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.292, "high": 1.311, "low": 1.291, "close": 1.307, "volume": 245658.65, "close_time": 1767275999999, "quote_volume": 319779.40631, "trades": 668, "taker_buy_base": 217458.35, "taker_buy_quote": 283071.61087 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.308, "high": 1.322, "low": 1.307, "close": 1.319, "volume": 159031.38, "close_time": 1767279599999, "quote_volume": 208729.17615, "trades": 847, "taker_buy_base": 97266.94, "taker_buy_quote": 127693.8021 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.32, "high": 1.341, "low": 1.317, "close": 1.339, "volume": 523130.89, "close_time": 1767283199999, "quote_volume": 696581.39881, "trades": 2177, "taker_buy_base": 274507.3, "taker_buy_quote": 365194.90742 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.339, "high": 1.343, "low": 1.333, "close": 1.336, "volume": 112401.55, "close_time": 1767286799999, "quote_volume": 150297.85939, "trades": 883, "taker_buy_base": 48041.23, "taker_buy_quote": 64247.99657 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.335, "high": 1.352, "low": 1.335, "close": 1.346, "volume": 150375.72, "close_time": 1767290399999, "quote_volume": 202389.51979, "trades": 1200, "taker_buy_base": 79763.8, "taker_buy_quote": 107350.56235 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.347, "high": 1.351, "low": 1.342, "close": 1.347, "volume": 60903.88, "close_time": 1767293999999, "quote_volume": 81917.28376, "trades": 530, "taker_buy_base": 29434.56, "taker_buy_quote": 39587.04553 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.347, "high": 1.36, "low": 1.347, "close": 1.359, "volume": 49612.76, "close_time": 1767297599999, "quote_volume": 67048.43659, "trades": 476, "taker_buy_base": 26137.63, "taker_buy_quote": 35330.2556 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.359, "high": 1.369, "low": 1.35, "close": 1.358, "volume": 124192.53, "close_time": 1767301199999, "quote_volume": 168783.46692, "trades": 929, "taker_buy_base": 68582.93, "taker_buy_quote": 93224.53297 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 1.358, "high": 1.363, "low": 1.353, "close": 1.357, "volume": 81599.81, "close_time": 1767304799999, "quote_volume": 110779.85208, "trades": 491, "taker_buy_base": 28457.39, "taker_buy_quote": 38663.01339 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 1.357, "high": 1.373, "low": 1.357, "close": 1.372, "volume": 69764.96, "close_time": 1767308399999, "quote_volume": 95162.16339, "trades": 717, "taker_buy_base": 37841.15, "taker_buy_quote": 51589.9951 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 1.373, "high": 1.388, "low": 1.373, "close": 1.383, "volume": 122121.43, "close_time": 1767311999999, "quote_volume": 168467.53916, "trades": 1015, "taker_buy_base": 66657.24, "taker_buy_quote": 91957.76501 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.383, "high": 1.407, "low": 1.382, "close": 1.388, "volume": 294437.05, "close_time": 1767315599999, "quote_volume": 410566.69515, "trades": 1995, "taker_buy_base": 162240.31, "taker_buy_quote": 226133.84071 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 1.389, "high": 1.425, "low": 1.389, "close": 1.409, "volume": 237948.08, "close_time": 1767319199999, "quote_volume": 335277.24931, "trades": 2161, "taker_buy_base": 123848.6, "taker_buy_quote": 174415.46783 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 1.409, "high": 1.449, "low": 1.409, "close": 1.439, "volume": 419727.03, "close_time": 1767322799999, "quote_volume": 600548.75661, "trades": 3161, "taker_buy_base": 220197.29, "taker_buy_quote": 315227.16246 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 1.439, "high": 1.488, "low": 1.428, "close": 1.487, "volume": 817735.04, "close_time": 1767326399999, "quote_volume": 1195225.60822, "trades": 5137, "taker_buy_base": 459492.05, "taker_buy_quote": 671566.40443 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.487, "high": 1.495, "low": 1.44, "close": 1.443, "volume": 562412.06, "close_time": 1767329999999, "quote_volume": 825809.2869, "trades": 4461, "taker_buy_base": 284401.58, "taker_buy_quote": 418151.82012 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 1.443, "high": 1.459, "low": 1.426, "close": 1.434, "volume": 260801.34, "close_time": 1767333599999, "quote_volume": 375027.04931, "trades": 1661, "taker_buy_base": 123466.44, "taker_buy_quote": 177553.89363 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 1.434, "high": 1.466, "low": 1.432, "close": 1.446, "volume": 322341.09, "close_time": 1767337199999, "quote_volume": 465430.30565, "trades": 2632, "taker_buy_base": 148006.66, "taker_buy_quote": 213663.16094 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 1.447, "high": 1.453, "low": 1.433, "close": 1.436, "volume": 79262.77, "close_time": 1767340799999, "quote_volume": 114247.92174, "trades": 922, "taker_buy_base": 35320.82, "taker_buy_quote": 50913.94035 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.436, "high": 1.491, "low": 1.432, "close": 1.471, "volume": 502134.91, "close_time": 1767344399999, "quote_volume": 736825.12596, "trades": 3514, "taker_buy_base": 204321.15, "taker_buy_quote": 300176.29388 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 1.47, "high": 1.543, "low": 1.467, "close": 1.532, "volume": 1439254.76, "close_time": 1767347999999, "quote_volume": 2162629.46136, "trades": 15029, "taker_buy_base": 801153.21, "taker_buy_quote": 1204208.63334 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 1.532, "high": 1.588, "low": 1.493, "close": 1.498, "volume": 1596148.32, "close_time": 1767351599999, "quote_volume": 2449030.48063, "trades": 18710, "taker_buy_base": 801210.79, "taker_buy_quote": 1230386.92296 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 1.498, "high": 1.504, "low": 1.475, "close": 1.486, "volume": 289688.15, "close_time": 1767355199999, "quote_volume": 431546.43195, "trades": 3228, "taker_buy_base": 132699.81, "taker_buy_quote": 197688.39517 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.485, "high": 1.51, "low": 1.477, "close": 1.503, "volume": 392902.23, "close_time": 1767358799999, "quote_volume": 587388.62356, "trades": 3029, "taker_buy_base": 189443.38, "taker_buy_quote": 283192.15646 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 1.502, "high": 1.514, "low": 1.49, "close": 1.506, "volume": 301047.53, "close_time": 1767362399999, "quote_volume": 451861.38098, "trades": 2739, "taker_buy_base": 140350.77, "taker_buy_quote": 210774.75531 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 1.505, "high": 1.527, "low": 1.478, "close": 1.512, "volume": 449697.41, "close_time": 1767365999999, "quote_volume": 675827.2692, "trades": 4950, "taker_buy_base": 179453.58, "taker_buy_quote": 270418.6856 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 1.513, "high": 1.526, "low": 1.492, "close": 1.513, "volume": 183940.64, "close_time": 1767369599999, "quote_volume": 277311.03472, "trades": 2542, "taker_buy_base": 96975.46, "taker_buy_quote": 146284.18538 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.513, "high": 1.533, "low": 1.5, "close": 1.528, "volume": 367936.29, "close_time": 1767373199999, "quote_volume": 557129.22334, "trades": 3442, "taker_buy_base": 182626.07, "taker_buy_quote": 276677.72498 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 1.528, "high": 1.535, "low": 1.51, "close": 1.518, "volume": 207530.13, "close_time": 1767376799999, "quote_volume": 316112.46172, "trades": 2016, "taker_buy_base": 124508.51, "taker_buy_quote": 189702.27082 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 1.517, "high": 1.525, "low": 1.497, "close": 1.51, "volume": 116835.31, "close_time": 1767380399999, "quote_volume": 176379.92867, "trades": 1452, "taker_buy_base": 50197.78, "taker_buy_quote": 75761.86967 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 1.51, "high": 1.527, "low": 1.508, "close": 1.523, "volume": 126864.28, "close_time": 1767383999999, "quote_volume": 192723.84998, "trades": 1284, "taker_buy_base": 66555.14, "taker_buy_quote": 101109.21169 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.524, "high": 1.524, "low": 1.505, "close": 1.509, "volume": 95957.53, "close_time": 1767387599999, "quote_volume": 145299.38633, "trades": 1015, "taker_buy_base": 51770.57, "taker_buy_quote": 78427.80541 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 1.509, "high": 1.526, "low": 1.507, "close": 1.524, "volume": 105681.29, "close_time": 1767391199999, "quote_volume": 160618.21804, "trades": 867, "taker_buy_base": 50099.22, "taker_buy_quote": 76085.05213 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 1.523, "high": 1.534, "low": 1.516, "close": 1.525, "volume": 100826.27, "close_time": 1767394799999, "quote_volume": 153750.03563, "trades": 1273, "taker_buy_base": 52418.03, "taker_buy_quote": 79900.14737 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 1.524, "high": 1.526, "low": 1.512, "close": 1.517, "volume": 119932.27, "close_time": 1767398399999, "quote_volume": 182062.17112, "trades": 1060, "taker_buy_base": 27728.49, "taker_buy_quote": 42127.87871 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.516, "high": 1.537, "low": 1.516, "close": 1.527, "volume": 131048.87, "close_time": 1767401999999, "quote_volume": 200349.97731, "trades": 1175, "taker_buy_base": 71949.78, "taker_buy_quote": 110012.90582 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 1.527, "high": 1.543, "low": 1.522, "close": 1.537, "volume": 107293.14, "close_time": 1767405599999, "quote_volume": 164506.01459, "trades": 1017, "taker_buy_base": 51843.76, "taker_buy_quote": 79464.16198 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 1.537, "high": 1.541, "low": 1.529, "close": 1.537, "volume": 81495.16, "close_time": 1767409199999, "quote_volume": 125110.91315, "trades": 801, "taker_buy_base": 34497.34, "taker_buy_quote": 52981.60396 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 1.538, "high": 1.567, "low": 1.534, "close": 1.557, "volume": 129139.1, "close_time": 1767412799999, "quote_volume": 199949.90967, "trades": 1343, "taker_buy_base": 73786.14, "taker_buy_quote": 114331.21122 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.556, "high": 1.556, "low": 1.542, "close": 1.547, "volume": 73895.51, "close_time": 1767416399999, "quote_volume": 114314.44737, "trades": 766, "taker_buy_base": 38054.66, "taker_buy_quote": 58852.87399 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 1.548, "high": 1.57, "low": 1.548, "close": 1.568, "volume": 218693.11, "close_time": 1767419999999, "quote_volume": 341244.83649, "trades": 1746, "taker_buy_base": 126630.73, "taker_buy_quote": 197588.72928 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 1.568, "high": 1.568, "low": 1.527, "close": 1.531, "volume": 116280.39, "close_time": 1767423599999, "quote_volume": 179730.51288, "trades": 1384, "taker_buy_base": 36225.52, "taker_buy_quote": 56043.46864 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 1.531, "high": 1.531, "low": 1.495, "close": 1.498, "volume": 156763.39, "close_time": 1767427199999, "quote_volume": 236794.47233, "trades": 2183, "taker_buy_base": 58233.96, "taker_buy_quote": 88026.87176 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.498, "high": 1.514, "low": 1.491, "close": 1.505, "volume": 183484.07, "close_time": 1767430799999, "quote_volume": 275880.41146, "trades": 1696, "taker_buy_base": 72174.58, "taker_buy_quote": 108547.00705 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 1.505, "high": 1.518, "low": 1.504, "close": 1.51, "volume": 64172.22, "close_time": 1767434399999, "quote_volume": 96902.93879, "trades": 854, "taker_buy_base": 27912.28, "taker_buy_quote": 42181.77861 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 1.51, "high": 1.512, "low": 1.499, "close": 1.507, "volume": 100033.78, "close_time": 1767437999999, "quote_volume": 150520.71387, "trades": 1169, "taker_buy_base": 25949.36, "taker_buy_quote": 39076.40968 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 1.508, "high": 1.52, "low": 1.5, "close": 1.514, "volume": 75013.06, "close_time": 1767441599999, "quote_volume": 113237.89008, "trades": 1030, "taker_buy_base": 39248.93, "taker_buy_quote": 59275.6956 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.513, "high": 1.526, "low": 1.512, "close": 1.521, "volume": 70840.85, "close_time": 1767445199999, "quote_volume": 107642.35825, "trades": 864, "taker_buy_base": 42793.44, "taker_buy_quote": 65051.23306 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 1.52, "high": 1.527, "low": 1.517, "close": 1.526, "volume": 49318.26, "close_time": 1767448799999, "quote_volume": 75079.9636, "trades": 546, "taker_buy_base": 20859.51, "taker_buy_quote": 31756.41002 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 1.525, "high": 1.536, "low": 1.523, "close": 1.535, "volume": 66624.25, "close_time": 1767452399999, "quote_volume": 101882.90717, "trades": 865, "taker_buy_base": 46361.13, "taker_buy_quote": 70900.99523 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 1.535, "high": 1.556, "low": 1.531, "close": 1.538, "volume": 125298.76, "close_time": 1767455999999, "quote_volume": 193631.67477, "trades": 1454, "taker_buy_base": 55217.65, "taker_buy_quote": 85352.88813 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.538, "high": 1.606, "low": 1.538, "close": 1.591, "volume": 555474.62, "close_time": 1767459599999, "quote_volume": 882110.45007, "trades": 3906, "taker_buy_base": 195091.7, "taker_buy_quote": 309715.76899 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 1.59, "high": 1.597, "low": 1.573, "close": 1.577, "volume": 237092.48, "close_time": 1767463199999, "quote_volume": 375498.21123, "trades": 2145, "taker_buy_base": 78003.81, "taker_buy_quote": 123692.80082 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 1.576, "high": 1.652, "low": 1.567, "close": 1.636, "volume": 457167.74, "close_time": 1767466799999, "quote_volume": 743309.92716, "trades": 4280, "taker_buy_base": 272883.06, "taker_buy_quote": 443776.67891 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 1.636, "high": 1.719, "low": 1.625, "close": 1.711, "volume": 1112810.0, "close_time": 1767470399999, "quote_volume": 1861778.35013, "trades": 11205, "taker_buy_base": 571046.01, "taker_buy_quote": 955726.5334 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.712, "high": 1.747, "low": 1.662, "close": 1.727, "volume": 1439629.16, "close_time": 1767473999999, "quote_volume": 2463282.30189, "trades": 15499, "taker_buy_base": 755529.01, "taker_buy_quote": 1293013.26938 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 1.728, "high": 1.735, "low": 1.698, "close": 1.715, "volume": 421993.95, "close_time": 1767477599999, "quote_volume": 722951.65103, "trades": 5807, "taker_buy_base": 232597.37, "taker_buy_quote": 398516.95633 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 1.714, "high": 1.833, "low": 1.705, "close": 1.82, "volume": 967223.56, "close_time": 1767481199999, "quote_volume": 1721840.80121, "trades": 12149, "taker_buy_base": 537532.49, "taker_buy_quote": 958356.24096 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 1.82, "high": 1.895, "low": 1.803, "close": 1.84, "volume": 1510762.84, "close_time": 1767484799999, "quote_volume": 2796986.17524, "trades": 20548, "taker_buy_base": 769806.34, "taker_buy_quote": 1426016.57336 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.84, "high": 1.903, "low": 1.806, "close": 1.827, "volume": 1076424.53, "close_time": 1767488399999, "quote_volume": 1986262.53167, "trades": 19208, "taker_buy_base": 536571.04, "taker_buy_quote": 992073.43841 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 1.827, "high": 1.876, "low": 1.798, "close": 1.872, "volume": 392920.41, "close_time": 1767491999999, "quote_volume": 718045.92767, "trades": 7060, "taker_buy_base": 193497.72, "taker_buy_quote": 354242.54142 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 1.872, "high": 1.9, "low": 1.807, "close": 1.821, "volume": 629229.02, "close_time": 1767495599999, "quote_volume": 1161287.89618, "trades": 8700, "taker_buy_base": 314890.08, "taker_buy_quote": 581501.17741 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 1.82, "high": 1.859, "low": 1.795, "close": 1.819, "volume": 497392.79, "close_time": 1767499199999, "quote_volume": 908635.44899, "trades": 7268, "taker_buy_base": 248439.21, "taker_buy_quote": 454049.01141 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.819, "high": 1.85, "low": 1.813, "close": 1.84, "volume": 311554.29, "close_time": 1767502799999, "quote_volume": 571470.43941, "trades": 5324, "taker_buy_base": 163417.72, "taker_buy_quote": 299879.35058 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 1.838, "high": 1.84, "low": 1.805, "close": 1.813, "volume": 298059.24, "close_time": 1767506399999, "quote_volume": 542354.22044, "trades": 4195, "taker_buy_base": 120068.65, "taker_buy_quote": 218488.56319 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 1.813, "high": 1.84, "low": 1.793, "close": 1.823, "volume": 539431.41, "close_time": 1767509999999, "quote_volume": 978903.91701, "trades": 6401, "taker_buy_base": 297376.71, "taker_buy_quote": 539940.05996 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 1.823, "high": 1.84, "low": 1.803, "close": 1.811, "volume": 356662.89, "close_time": 1767513599999, "quote_volume": 650102.41674, "trades": 5021, "taker_buy_base": 156000.46, "taker_buy_quote": 284326.36533 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.81, "high": 1.827, "low": 1.795, "close": 1.816, "volume": 239171.33, "close_time": 1767517199999, "quote_volume": 433641.44365, "trades": 4244, "taker_buy_base": 114163.48, "taker_buy_quote": 207065.96773 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 1.817, "high": 1.842, "low": 1.797, "close": 1.813, "volume": 527993.58, "close_time": 1767520799999, "quote_volume": 959233.70949, "trades": 6225, "taker_buy_base": 189697.5, "taker_buy_quote": 345014.95429 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 1.813, "high": 1.818, "low": 1.781, "close": 1.788, "volume": 301736.62, "close_time": 1767524399999, "quote_volume": 543858.67258, "trades": 3911, "taker_buy_base": 119115.18, "taker_buy_quote": 214764.50772 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 1.788, "high": 1.788, "low": 1.761, "close": 1.771, "volume": 386912.58, "close_time": 1767527999999, "quote_volume": 684888.22641, "trades": 4945, "taker_buy_base": 187868.41, "taker_buy_quote": 332568.61405 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.771, "high": 1.793, "low": 1.77, "close": 1.782, "volume": 176306.67, "close_time": 1767531599999, "quote_volume": 314430.65503, "trades": 2352, "taker_buy_base": 78604.7, "taker_buy_quote": 140118.19278 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 1.782, "high": 1.796, "low": 1.776, "close": 1.796, "volume": 189128.11, "close_time": 1767535199999, "quote_volume": 337456.41578, "trades": 2064, "taker_buy_base": 111454.76, "taker_buy_quote": 198848.92654 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 1.796, "high": 1.807, "low": 1.788, "close": 1.803, "volume": 209662.45, "close_time": 1767538799999, "quote_volume": 376973.45472, "trades": 2896, "taker_buy_base": 101309.34, "taker_buy_quote": 182240.86905 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 1.802, "high": 1.825, "low": 1.795, "close": 1.82, "volume": 240092.14, "close_time": 1767542399999, "quote_volume": 434559.67174, "trades": 3395, "taker_buy_base": 126252.44, "taker_buy_quote": 228575.0197 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.819, "high": 1.844, "low": 1.814, "close": 1.842, "volume": 307521.42, "close_time": 1767545999999, "quote_volume": 563135.46021, "trades": 3257, "taker_buy_base": 143097.84, "taker_buy_quote": 262121.40006 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 1.842, "high": 1.996, "low": 1.84, "close": 1.991, "volume": 1510218.29, "close_time": 1767549599999, "quote_volume": 2904927.20045, "trades": 15813, "taker_buy_base": 900365.38, "taker_buy_quote": 1731962.03112 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 1.991, "high": 2.01, "low": 1.924, "close": 1.967, "volume": 1564542.96, "close_time": 1767553199999, "quote_volume": 3074961.47485, "trades": 17067, "taker_buy_base": 755112.23, "taker_buy_quote": 1484431.77305 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 1.969, "high": 1.976, "low": 1.9, "close": 1.937, "volume": 679626.83, "close_time": 1767556799999, "quote_volume": 1309277.90399, "trades": 8102, "taker_buy_base": 333384.12, "taker_buy_quote": 643007.9736 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.938, "high": 1.973, "low": 1.929, "close": 1.932, "volume": 472276.0, "close_time": 1767560399999, "quote_volume": 923676.47443, "trades": 5708, "taker_buy_base": 249855.67, "taker_buy_quote": 488820.43462 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 1.932, "high": 1.948, "low": 1.911, "close": 1.947, "volume": 276025.79, "close_time": 1767563999999, "quote_volume": 533194.70203, "trades": 4342, "taker_buy_base": 132853.83, "taker_buy_quote": 256800.72392 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 1.946, "high": 1.993, "low": 1.939, "close": 1.976, "volume": 404649.14, "close_time": 1767567599999, "quote_volume": 797446.90575, "trades": 6272, "taker_buy_base": 210183.4, "taker_buy_quote": 414366.09481 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 1.977, "high": 2.011, "low": 1.976, "close": 1.99, "volume": 380853.45, "close_time": 1767571199999, "quote_volume": 759548.59521, "trades": 6324, "taker_buy_base": 178473.91, "taker_buy_quote": 355864.74281 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.991, "high": 2.004, "low": 1.945, "close": 1.982, "volume": 376956.1, "close_time": 1767574799999, "quote_volume": 744773.09301, "trades": 7009, "taker_buy_base": 188333.85, "taker_buy_quote": 372088.95461 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 1.982, "high": 2.121, "low": 1.967, "close": 2.082, "volume": 993468.22, "close_time": 1767578399999, "quote_volume": 2054335.23877, "trades": 15356, "taker_buy_base": 534202.32, "taker_buy_quote": 1103763.05144 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 2.083, "high": 2.146, "low": 2.077, "close": 2.137, "volume": 587777.98, "close_time": 1767581999999, "quote_volume": 1236337.30404, "trades": 9565, "taker_buy_base": 302763.23, "taker_buy_quote": 637248.94709 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 2.137, "high": 2.137, "low": 2.073, "close": 2.084, "volume": 490252.32, "close_time": 1767585599999, "quote_volume": 1027944.52781, "trades": 7253, "taker_buy_base": 225868.13, "taker_buy_quote": 473988.03452 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 2.084, "high": 2.098, "low": 2.05, "close": 2.067, "volume": 394705.37, "close_time": 1767589199999, "quote_volume": 816292.98427, "trades": 6297, "taker_buy_base": 161086.62, "taker_buy_quote": 332959.97237 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 2.067, "high": 2.096, "low": 2.051, "close": 2.06, "volume": 422050.01, "close_time": 1767592799999, "quote_volume": 875027.05643, "trades": 6216, "taker_buy_base": 195630.98, "taker_buy_quote": 405864.63468 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 2.06, "high": 2.087, "low": 2.056, "close": 2.069, "volume": 269001.99, "close_time": 1767596399999, "quote_volume": 556956.00072, "trades": 4158, "taker_buy_base": 104162.74, "taker_buy_quote": 215629.47972 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 2.068, "high": 2.112, "low": 2.034, "close": 2.095, "volume": 410634.86, "close_time": 1767599999999, "quote_volume": 855818.72967, "trades": 6106, "taker_buy_base": 193410.57, "taker_buy_quote": 403554.89219 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 2.095, "high": 2.123, "low": 2.069, "close": 2.078, "volume": 408250.94, "close_time": 1767603599999, "quote_volume": 855758.36772, "trades": 5411, "taker_buy_base": 220389.67, "taker_buy_quote": 462163.72308 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 2.078, "high": 2.085, "low": 2.042, "close": 2.06, "volume": 260153.5, "close_time": 1767607199999, "quote_volume": 536274.59034, "trades": 4093, "taker_buy_base": 121539.45, "taker_buy_quote": 250563.15697 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 2.06, "high": 2.113, "low": 2.049, "close": 2.092, "volume": 475388.47, "close_time": 1767610799999, "quote_volume": 989905.96552, "trades": 7158, "taker_buy_base": 197477.73, "taker_buy_quote": 411217.61551 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 2.093, "high": 2.098, "low": 2.07, "close": 2.083, "volume": 393600.14, "close_time": 1767614399999, "quote_volume": 819508.84695, "trades": 4436, "taker_buy_base": 197833.3, "taker_buy_quote": 411934.08877 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 2.083, "high": 2.138, "low": 2.074, "close": 2.134, "volume": 833697.24, "close_time": 1767617999999, "quote_volume": 1755599.54403, "trades": 13492, "taker_buy_base": 477939.97, "taker_buy_quote": 1006307.03767 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 2.133, "high": 2.179, "low": 2.093, "close": 2.145, "volume": 1067934.74, "close_time": 1767621599999, "quote_volume": 2277332.14594, "trades": 20299, "taker_buy_base": 553303.11, "taker_buy_quote": 1180260.15783 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 2.146, "high": 2.258, "low": 2.106, "close": 2.222, "volume": 1462929.56, "close_time": 1767625199999, "quote_volume": 3187849.50013, "trades": 21428, "taker_buy_base": 781064.17, "taker_buy_quote": 1701985.47744 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 2.221, "high": 2.237, "low": 2.153, "close": 2.203, "volume": 850007.36, "close_time": 1767628799999, "quote_volume": 1869983.19945, "trades": 12342, "taker_buy_base": 383536.31, "taker_buy_quote": 843716.30332 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 2.203, "high": 2.203, "low": 2.086, "close": 2.132, "volume": 1020231.25, "close_time": 1767632399999, "quote_volume": 2182041.25586, "trades": 12086, "taker_buy_base": 436165.96, "taker_buy_quote": 932925.2575 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 2.132, "high": 2.139, "low": 2.089, "close": 2.135, "volume": 458211.96, "close_time": 1767635999999, "quote_volume": 970433.14398, "trades": 7283, "taker_buy_base": 240122.85, "taker_buy_quote": 508991.5386 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 2.135, "high": 2.172, "low": 2.128, "close": 2.154, "volume": 518288.01, "close_time": 1767639599999, "quote_volume": 1114696.68071, "trades": 8065, "taker_buy_base": 270924.06, "taker_buy_quote": 582827.69287 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 2.154, "high": 2.236, "low": 2.15, "close": 2.215, "volume": 740978.99, "close_time": 1767643199999, "quote_volume": 1634587.99236, "trades": 12684, "taker_buy_base": 394310.33, "taker_buy_quote": 870303.49988 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 2.215, "high": 2.286, "low": 2.215, "close": 2.23, "volume": 894824.24, "close_time": 1767646799999, "quote_volume": 2013975.10252, "trades": 16184, "taker_buy_base": 469026.31, "taker_buy_quote": 1055730.20456 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 2.231, "high": 2.266, "low": 2.213, "close": 2.259, "volume": 479587.86, "close_time": 1767650399999, "quote_volume": 1073398.11871, "trades": 8550, "taker_buy_base": 231372.47, "taker_buy_quote": 518115.70334 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 2.258, "high": 2.31, "low": 2.224, "close": 2.25, "volume": 697513.04, "close_time": 1767653999999, "quote_volume": 1585891.80581, "trades": 13463, "taker_buy_base": 312460.23, "taker_buy_quote": 711448.71165 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 2.251, "high": 2.251, "low": 2.206, "close": 2.207, "volume": 451543.76, "close_time": 1767657599999, "quote_volume": 1006344.36779, "trades": 6348, "taker_buy_base": 182353.24, "taker_buy_quote": 406599.03147 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.206, "high": 2.221, "low": 2.173, "close": 2.205, "volume": 731748.95, "close_time": 1767661199999, "quote_volume": 1606811.60625, "trades": 10408, "taker_buy_base": 378638.03, "taker_buy_quote": 832404.02545 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 2.204, "high": 2.289, "low": 2.199, "close": 2.286, "volume": 626325.54, "close_time": 1767664799999, "quote_volume": 1407296.97388, "trades": 10282, "taker_buy_base": 306457.91, "taker_buy_quote": 687680.61363 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 2.285, "high": 2.303, "low": 2.254, "close": 2.285, "volume": 353288.24, "close_time": 1767668399999, "quote_volume": 804164.05744, "trades": 6887, "taker_buy_base": 190001.94, "taker_buy_quote": 432744.52931 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 2.285, "high": 2.337, "low": 2.265, "close": 2.278, "volume": 443395.25, "close_time": 1767671999999, "quote_volume": 1022364.31544, "trades": 8645, "taker_buy_base": 224707.51, "taker_buy_quote": 517999.20039 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 2.278, "high": 2.348, "low": 2.264, "close": 2.305, "volume": 287230.36, "close_time": 1767675599999, "quote_volume": 663777.20716, "trades": 6885, "taker_buy_base": 141416.93, "taker_buy_quote": 327025.89604 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 2.305, "high": 2.431, "low": 2.294, "close": 2.401, "volume": 895496.75, "close_time": 1767679199999, "quote_volume": 2129849.02064, "trades": 15621, "taker_buy_base": 504870.48, "taker_buy_quote": 1200446.8818 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 2.401, "high": 2.447, "low": 2.338, "close": 2.347, "volume": 719648.38, "close_time": 1767682799999, "quote_volume": 1717901.9627, "trades": 12052, "taker_buy_base": 318604.73, "taker_buy_quote": 761299.60321 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 2.348, "high": 2.409, "low": 2.348, "close": 2.38, "volume": 627568.06, "close_time": 1767686399999, "quote_volume": 1495377.99029, "trades": 10520, "taker_buy_base": 288532.09, "taker_buy_quote": 687694.9123 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 2.381, "high": 2.45, "low": 2.365, "close": 2.401, "volume": 675669.15, "close_time": 1767689999999, "quote_volume": 1631420.14179, "trades": 12949, "taker_buy_base": 306388.98, "taker_buy_quote": 740008.42501 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 2.401, "high": 2.464, "low": 2.366, "close": 2.456, "volume": 691351.81, "close_time": 1767693599999, "quote_volume": 1667357.7722, "trades": 12618, "taker_buy_base": 383232.22, "taker_buy_quote": 924072.20497 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 2.457, "high": 2.517, "low": 2.44, "close": 2.458, "volume": 988686.86, "close_time": 1767697199999, "quote_volume": 2450990.68018, "trades": 15899, "taker_buy_base": 475439.24, "taker_buy_quote": 1179191.94274 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 2.459, "high": 2.579, "low": 2.451, "close": 2.553, "volume": 1888785.01, "close_time": 1767700799999, "quote_volume": 4789047.7761, "trades": 29934, "taker_buy_base": 915134.14, "taker_buy_quote": 2319828.18471 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 2.552, "high": 2.558, "low": 2.478, "close": 2.493, "volume": 776008.48, "close_time": 1767704399999, "quote_volume": 1955844.16845, "trades": 13188, "taker_buy_base": 370865.11, "taker_buy_quote": 935522.80619 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 2.492, "high": 2.492, "low": 2.376, "close": 2.406, "volume": 1221943.14, "close_time": 1767707999999, "quote_volume": 2961263.95673, "trades": 17493, "taker_buy_base": 650284.34, "taker_buy_quote": 1574412.44348 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 2.405, "high": 2.503, "low": 2.404, "close": 2.481, "volume": 849009.04, "close_time": 1767711599999, "quote_volume": 2092691.81151, "trades": 14190, "taker_buy_base": 393051.43, "taker_buy_quote": 969078.73332 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 2.48, "high": 2.565, "low": 2.471, "close": 2.528, "volume": 1034949.91, "close_time": 1767715199999, "quote_volume": 2605776.36275, "trades": 16424, "taker_buy_base": 518147.18, "taker_buy_quote": 1306358.56733 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 2.527, "high": 2.54, "low": 2.37, "close": 2.395, "volume": 1356673.1, "close_time": 1767718799999, "quote_volume": 3330279.56685, "trades": 21414, "taker_buy_base": 621806.44, "taker_buy_quote": 1529073.96627 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 2.396, "high": 2.452, "low": 2.288, "close": 2.295, "volume": 1433783.03, "close_time": 1767722399999, "quote_volume": 3392926.0953, "trades": 19998, "taker_buy_base": 661966.65, "taker_buy_quote": 1565951.66442 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 2.295, "high": 2.388, "low": 2.291, "close": 2.379, "volume": 1007003.0, "close_time": 1767725999999, "quote_volume": 2357086.56392, "trades": 14196, "taker_buy_base": 548867.24, "taker_buy_quote": 1284906.59926 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 2.379, "high": 2.439, "low": 2.374, "close": 2.39, "volume": 597087.49, "close_time": 1767729599999, "quote_volume": 1440944.96067, "trades": 11275, "taker_buy_base": 323510.14, "taker_buy_quote": 780540.27579 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 2.389, "high": 2.452, "low": 2.389, "close": 2.436, "volume": 395935.65, "close_time": 1767733199999, "quote_volume": 961263.57407, "trades": 6752, "taker_buy_base": 220827.78, "taker_buy_quote": 536297.12734 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 2.436, "high": 2.484, "low": 2.409, "close": 2.429, "volume": 591620.98, "close_time": 1767736799999, "quote_volume": 1443242.38306, "trades": 8983, "taker_buy_base": 290559.04, "taker_buy_quote": 708281.96628 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 2.428, "high": 2.431, "low": 2.363, "close": 2.375, "volume": 341365.34, "close_time": 1767740399999, "quote_volume": 814865.48107, "trades": 6253, "taker_buy_base": 159027.39, "taker_buy_quote": 379502.06941 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 2.375, "high": 2.407, "low": 2.375, "close": 2.38, "volume": 374691.32, "close_time": 1767743999999, "quote_volume": 896472.66164, "trades": 6098, "taker_buy_base": 180733.91, "taker_buy_quote": 432527.77407 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.38, "high": 2.383, "low": 2.307, "close": 2.311, "volume": 647019.65, "close_time": 1767747599999, "quote_volume": 1514459.51604, "trades": 15144, "taker_buy_base": 330748.19, "taker_buy_quote": 773894.23982 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 2.312, "high": 2.333, "low": 2.302, "close": 2.309, "volume": 242515.37, "close_time": 1767751199999, "quote_volume": 562358.20855, "trades": 7098, "taker_buy_base": 110359.59, "taker_buy_quote": 256004.74776 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 2.309, "high": 2.353, "low": 2.302, "close": 2.343, "volume": 210506.44, "close_time": 1767754799999, "quote_volume": 490371.78203, "trades": 5055, "taker_buy_base": 100772.18, "taker_buy_quote": 234755.22446 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 2.344, "high": 2.35, "low": 2.317, "close": 2.335, "volume": 153883.62, "close_time": 1767758399999, "quote_volume": 358858.55349, "trades": 3532, "taker_buy_base": 88194.65, "taker_buy_quote": 205733.6002 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 2.335, "high": 2.35, "low": 2.317, "close": 2.322, "volume": 80589.22, "close_time": 1767761999999, "quote_volume": 187737.10571, "trades": 2691, "taker_buy_base": 39783.96, "taker_buy_quote": 92707.80197 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 2.322, "high": 2.345, "low": 2.312, "close": 2.321, "volume": 128750.47, "close_time": 1767765599999, "quote_volume": 299521.20989, "trades": 3727, "taker_buy_base": 62729.9, "taker_buy_quote": 146050.27046 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 2.321, "high": 2.345, "low": 2.313, "close": 2.316, "volume": 109018.92, "close_time": 1767769199999, "quote_volume": 253675.84564, "trades": 3074, "taker_buy_base": 48584.26, "taker_buy_quote": 113083.39277 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 2.316, "high": 2.35, "low": 2.315, "close": 2.342, "volume": 119462.34, "close_time": 1767772799999, "quote_volume": 278953.25745, "trades": 3110, "taker_buy_base": 59021.77, "taker_buy_quote": 137830.00031 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 2.341, "high": 2.425, "low": 2.336, "close": 2.407, "volume": 400438.73, "close_time": 1767776399999, "quote_volume": 954098.15815, "trades": 7978, "taker_buy_base": 213957.82, "taker_buy_quote": 509943.58939 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 2.407, "high": 2.419, "low": 2.315, "close": 2.337, "volume": 434344.57, "close_time": 1767779999999, "quote_volume": 1021354.9227, "trades": 8512, "taker_buy_base": 190248.3, "taker_buy_quote": 447593.10092 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 2.336, "high": 2.415, "low": 2.329, "close": 2.412, "volume": 409000.81, "close_time": 1767783599999, "quote_volume": 971075.95921, "trades": 7517, "taker_buy_base": 219844.45, "taker_buy_quote": 522070.31789 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 2.412, "high": 2.46, "low": 2.399, "close": 2.439, "volume": 589521.6, "close_time": 1767787199999, "quote_volume": 1434272.34365, "trades": 10083, "taker_buy_base": 297960.99, "taker_buy_quote": 724571.77953 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 2.439, "high": 2.447, "low": 2.361, "close": 2.364, "volume": 446195.32, "close_time": 1767790799999, "quote_volume": 1071887.93437, "trades": 7790, "taker_buy_base": 228326.76, "taker_buy_quote": 548413.52572 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 2.364, "high": 2.378, "low": 2.327, "close": 2.338, "volume": 465275.12, "close_time": 1767794399999, "quote_volume": 1094662.87045, "trades": 7063, "taker_buy_base": 177630.29, "taker_buy_quote": 417731.72199 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 2.338, "high": 2.346, "low": 2.271, "close": 2.335, "volume": 687153.84, "close_time": 1767797999999, "quote_volume": 1583950.05713, "trades": 10808, "taker_buy_base": 345001.5, "taker_buy_quote": 796059.33579 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 2.335, "high": 2.337, "low": 2.275, "close": 2.287, "volume": 396401.5, "close_time": 1767801599999, "quote_volume": 911782.12526, "trades": 9199, "taker_buy_base": 212580.7, "taker_buy_quote": 489159.40836 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 2.287, "high": 2.349, "low": 2.285, "close": 2.304, "volume": 265663.7, "close_time": 1767805199999, "quote_volume": 616966.91642, "trades": 6109, "taker_buy_base": 132145.21, "taker_buy_quote": 306912.0584 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 2.305, "high": 2.33, "low": 2.294, "close": 2.305, "volume": 146036.01, "close_time": 1767808799999, "quote_volume": 337492.53881, "trades": 3270, "taker_buy_base": 65957.73, "taker_buy_quote": 152438.76046 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 2.305, "high": 2.333, "low": 2.287, "close": 2.297, "volume": 225014.96, "close_time": 1767812399999, "quote_volume": 519567.27386, "trades": 4161, "taker_buy_base": 89104.19, "taker_buy_quote": 205670.43343 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 2.297, "high": 2.37, "low": 2.263, "close": 2.353, "volume": 433949.16, "close_time": 1767815999999, "quote_volume": 1005270.74585, "trades": 8042, "taker_buy_base": 199388.47, "taker_buy_quote": 462009.12851 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 2.353, "high": 2.36, "low": 2.304, "close": 2.322, "volume": 336365.24, "close_time": 1767819599999, "quote_volume": 783813.15239, "trades": 6017, "taker_buy_base": 153006.58, "taker_buy_quote": 356102.21958 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 2.322, "high": 2.334, "low": 2.307, "close": 2.319, "volume": 152305.99, "close_time": 1767823199999, "quote_volume": 353323.99704, "trades": 2602, "taker_buy_base": 62530.88, "taker_buy_quote": 144957.14504 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 2.318, "high": 2.321, "low": 2.265, "close": 2.269, "volume": 144067.38, "close_time": 1767826799999, "quote_volume": 330576.03726, "trades": 2902, "taker_buy_base": 72946.62, "taker_buy_quote": 167600.38686 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 2.269, "high": 2.304, "low": 2.233, "close": 2.246, "volume": 354976.89, "close_time": 1767830399999, "quote_volume": 802762.1085, "trades": 5101, "taker_buy_base": 158466.1, "taker_buy_quote": 357898.2568 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.247, "high": 2.251, "low": 2.195, "close": 2.243, "volume": 376548.65, "close_time": 1767833999999, "quote_volume": 835791.02971, "trades": 5924, "taker_buy_base": 156118.05, "taker_buy_quote": 346854.21134 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 2.244, "high": 2.283, "low": 2.225, "close": 2.239, "volume": 229434.25, "close_time": 1767837599999, "quote_volume": 517420.7332, "trades": 4319, "taker_buy_base": 130846.11, "taker_buy_quote": 295517.34946 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 2.24, "high": 2.241, "low": 2.215, "close": 2.22, "volume": 284537.73, "close_time": 1767841199999, "quote_volume": 633612.40442, "trades": 4157, "taker_buy_base": 157484.27, "taker_buy_quote": 350585.26586 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 2.22, "high": 2.228, "low": 2.187, "close": 2.206, "volume": 262551.7, "close_time": 1767844799999, "quote_volume": 578578.07353, "trades": 3954, "taker_buy_base": 141468.58, "taker_buy_quote": 311666.89302 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 2.206, "high": 2.235, "low": 2.196, "close": 2.218, "volume": 199757.03, "close_time": 1767848399999, "quote_volume": 442793.7526, "trades": 3309, "taker_buy_base": 106196.65, "taker_buy_quote": 235377.23166 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 2.218, "high": 2.236, "low": 2.208, "close": 2.211, "volume": 123881.16, "close_time": 1767851999999, "quote_volume": 275010.82617, "trades": 2694, "taker_buy_base": 56840.05, "taker_buy_quote": 126248.83752 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 2.212, "high": 2.217, "low": 2.186, "close": 2.188, "volume": 221217.12, "close_time": 1767855599999, "quote_volume": 487490.97092, "trades": 4226, "taker_buy_base": 93742.1, "taker_buy_quote": 206586.62866 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 2.188, "high": 2.243, "low": 2.185, "close": 2.227, "volume": 322548.17, "close_time": 1767859199999, "quote_volume": 711799.63475, "trades": 5723, "taker_buy_base": 189393.08, "taker_buy_quote": 417779.17369 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 2.227, "high": 2.267, "low": 2.208, "close": 2.215, "volume": 289699.5, "close_time": 1767862799999, "quote_volume": 648281.77072, "trades": 5319, "taker_buy_base": 159906.08, "taker_buy_quote": 358114.71429 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 2.215, "high": 2.217, "low": 2.147, "close": 2.153, "volume": 489530.86, "close_time": 1767866399999, "quote_volume": 1062246.06287, "trades": 6574, "taker_buy_base": 279072.84, "taker_buy_quote": 605146.81711 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 2.154, "high": 2.181, "low": 2.141, "close": 2.172, "volume": 281918.12, "close_time": 1767869999999, "quote_volume": 608571.71183, "trades": 5317, "taker_buy_base": 136692.4, "taker_buy_quote": 295345.70755 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 2.172, "high": 2.177, "low": 2.121, "close": 2.136, "volume": 233904.69, "close_time": 1767873599999, "quote_volume": 500865.40235, "trades": 4379, "taker_buy_base": 97350.21, "taker_buy_quote": 208164.3858 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 2.135, "high": 2.138, "low": 2.071, "close": 2.089, "volume": 662369.34, "close_time": 1767877199999, "quote_volume": 1388783.94687, "trades": 13306, "taker_buy_base": 275308.39, "taker_buy_quote": 577248.87409 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 2.09, "high": 2.116, "low": 2.081, "close": 2.095, "volume": 308588.23, "close_time": 1767880799999, "quote_volume": 647989.55824, "trades": 4925, "taker_buy_base": 179357.75, "taker_buy_quote": 376632.24919 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 2.095, "high": 2.124, "low": 2.067, "close": 2.117, "volume": 411700.17, "close_time": 1767884399999, "quote_volume": 860358.35089, "trades": 7128, "taker_buy_base": 191186.36, "taker_buy_quote": 399680.3411 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 2.116, "high": 2.346, "low": 2.093, "close": 2.32, "volume": 1809693.91, "close_time": 1767887999999, "quote_volume": 4114949.40306, "trades": 25210, "taker_buy_base": 999512.83, "taker_buy_quote": 2272824.14175 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 2.322, "high": 2.338, "low": 2.22, "close": 2.234, "volume": 1637878.58, "close_time": 1767891599999, "quote_volume": 3744552.98074, "trades": 24893, "taker_buy_base": 854172.8, "taker_buy_quote": 1951946.18561 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 2.235, "high": 2.298, "low": 2.228, "close": 2.25, "volume": 487328.02, "close_time": 1767895199999, "quote_volume": 1101545.19377, "trades": 8291, "taker_buy_base": 268359.58, "taker_buy_quote": 606405.35478 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 2.251, "high": 2.256, "low": 2.187, "close": 2.21, "volume": 308908.05, "close_time": 1767898799999, "quote_volume": 684497.34475, "trades": 5160, "taker_buy_base": 116387.26, "taker_buy_quote": 258227.90475 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 2.211, "high": 2.224, "low": 2.179, "close": 2.188, "volume": 296962.29, "close_time": 1767902399999, "quote_volume": 653877.4073, "trades": 4803, "taker_buy_base": 115968.45, "taker_buy_quote": 255465.89892 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 2.188, "high": 2.19, "low": 2.156, "close": 2.182, "volume": 223694.77, "close_time": 1767905999999, "quote_volume": 486133.97161, "trades": 3857, "taker_buy_base": 118130.96, "taker_buy_quote": 256931.54385 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 2.183, "high": 2.239, "low": 2.183, "close": 2.22, "volume": 229038.9, "close_time": 1767909599999, "quote_volume": 506794.42947, "trades": 4102, "taker_buy_base": 136257.95, "taker_buy_quote": 301136.23134 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 2.221, "high": 2.224, "low": 2.172, "close": 2.182, "volume": 267453.46, "close_time": 1767913199999, "quote_volume": 589784.83667, "trades": 4320, "taker_buy_base": 111072.29, "taker_buy_quote": 245290.42254 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 2.181, "high": 2.187, "low": 2.162, "close": 2.163, "volume": 120365.26, "close_time": 1767916799999, "quote_volume": 261871.76196, "trades": 2088, "taker_buy_base": 69263.8, "taker_buy_quote": 150646.85904 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.164, "high": 2.179, "low": 2.157, "close": 2.174, "volume": 120007.58, "close_time": 1767920399999, "quote_volume": 260009.13865, "trades": 2927, "taker_buy_base": 63039.84, "taker_buy_quote": 136585.5291 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 2.175, "high": 2.184, "low": 2.118, "close": 2.156, "volume": 532957.82, "close_time": 1767923999999, "quote_volume": 1144977.7422, "trades": 10984, "taker_buy_base": 161066.95, "taker_buy_quote": 346348.14383 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 2.155, "high": 2.21, "low": 2.145, "close": 2.191, "volume": 263146.45, "close_time": 1767927599999, "quote_volume": 576902.39867, "trades": 4969, "taker_buy_base": 128261.57, "taker_buy_quote": 280840.50184 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 2.191, "high": 2.243, "low": 2.189, "close": 2.221, "volume": 236304.13, "close_time": 1767931199999, "quote_volume": 524735.24194, "trades": 6051, "taker_buy_base": 138013.9, "taker_buy_quote": 306368.92652 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 2.221, "high": 2.222, "low": 2.195, "close": 2.217, "volume": 131784.16, "close_time": 1767934799999, "quote_volume": 290857.37366, "trades": 2633, "taker_buy_base": 66685.91, "taker_buy_quote": 147187.8674 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 2.216, "high": 2.265, "low": 2.216, "close": 2.248, "volume": 234911.81, "close_time": 1767938399999, "quote_volume": 529164.71025, "trades": 4415, "taker_buy_base": 113779.03, "taker_buy_quote": 256228.11273 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 2.248, "high": 2.326, "low": 2.233, "close": 2.313, "volume": 316720.77, "close_time": 1767941999999, "quote_volume": 723759.08645, "trades": 5867, "taker_buy_base": 178964.17, "taker_buy_quote": 409271.69512 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 2.312, "high": 2.317, "low": 2.247, "close": 2.25, "volume": 478280.78, "close_time": 1767945599999, "quote_volume": 1090592.54684, "trades": 7713, "taker_buy_base": 270028.82, "taker_buy_quote": 616267.54288 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 2.251, "high": 2.254, "low": 2.2, "close": 2.217, "volume": 293173.03, "close_time": 1767949199999, "quote_volume": 653108.37754, "trades": 5162, "taker_buy_base": 137368.54, "taker_buy_quote": 305952.25964 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 2.217, "high": 2.26, "low": 2.214, "close": 2.235, "volume": 149302.73, "close_time": 1767952799999, "quote_volume": 334249.79143, "trades": 3701, "taker_buy_base": 76546.15, "taker_buy_quote": 171367.18939 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 2.236, "high": 2.236, "low": 2.208, "close": 2.217, "volume": 146276.88, "close_time": 1767956399999, "quote_volume": 324852.12306, "trades": 2999, "taker_buy_base": 64821.2, "taker_buy_quote": 143950.3414 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 2.217, "high": 2.251, "low": 2.21, "close": 2.249, "volume": 122107.54, "close_time": 1767959999999, "quote_volume": 272506.71345, "trades": 2948, "taker_buy_base": 55470.69, "taker_buy_quote": 123850.91861 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 2.249, "high": 2.256, "low": 2.203, "close": 2.205, "volume": 247120.56, "close_time": 1767963599999, "quote_volume": 550581.36957, "trades": 5375, "taker_buy_base": 95928.53, "taker_buy_quote": 213669.9112 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 2.206, "high": 2.29, "low": 2.205, "close": 2.278, "volume": 437788.05, "close_time": 1767967199999, "quote_volume": 983071.83223, "trades": 8597, "taker_buy_base": 240431.68, "taker_buy_quote": 539768.65427 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 2.278, "high": 2.291, "low": 2.239, "close": 2.261, "volume": 435526.06, "close_time": 1767970799999, "quote_volume": 983739.36018, "trades": 7440, "taker_buy_base": 208016.79, "taker_buy_quote": 469794.828 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 2.261, "high": 2.454, "low": 2.246, "close": 2.361, "volume": 1545116.65, "close_time": 1767974399999, "quote_volume": 3678454.66824, "trades": 30862, "taker_buy_base": 891818.25, "taker_buy_quote": 2122226.19506 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 2.36, "high": 2.411, "low": 2.317, "close": 2.335, "volume": 604174.44, "close_time": 1767977999999, "quote_volume": 1424007.23258, "trades": 11880, "taker_buy_base": 281760.65, "taker_buy_quote": 664287.19763 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 2.335, "high": 2.346, "low": 2.283, "close": 2.332, "volume": 446648.85, "close_time": 1767981599999, "quote_volume": 1032289.05268, "trades": 9269, "taker_buy_base": 221230.93, "taker_buy_quote": 511269.14398 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 2.332, "high": 2.332, "low": 2.251, "close": 2.286, "volume": 360461.71, "close_time": 1767985199999, "quote_volume": 823744.16775, "trades": 6898, "taker_buy_base": 155722.94, "taker_buy_quote": 355499.36936 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 2.285, "high": 2.295, "low": 2.255, "close": 2.274, "volume": 184187.31, "close_time": 1767988799999, "quote_volume": 419156.78784, "trades": 4453, "taker_buy_base": 97852.56, "taker_buy_quote": 222663.96421 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 2.274, "high": 2.295, "low": 2.266, "close": 2.272, "volume": 119563.26, "close_time": 1767992399999, "quote_volume": 272419.32165, "trades": 4052, "taker_buy_base": 62340.15, "taker_buy_quote": 142014.01569 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 2.273, "high": 2.303, "low": 2.261, "close": 2.298, "volume": 189669.48, "close_time": 1767995999999, "quote_volume": 433482.34149, "trades": 3535, "taker_buy_base": 104050.36, "taker_buy_quote": 237722.89811 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 2.299, "high": 2.4, "low": 2.299, "close": 2.399, "volume": 395698.09, "close_time": 1767999599999, "quote_volume": 928543.15724, "trades": 8333, "taker_buy_base": 190957.91, "taker_buy_quote": 448557.6107 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 2.399, "high": 2.406, "low": 2.322, "close": 2.35, "volume": 434220.05, "close_time": 1768003199999, "quote_volume": 1027484.75879, "trades": 9764, "taker_buy_base": 197673.19, "taker_buy_quote": 468831.73324 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.349, "high": 2.35, "low": 2.301, "close": 2.307, "volume": 166698.74, "close_time": 1768006799999, "quote_volume": 387261.71461, "trades": 5263, "taker_buy_base": 78865.91, "taker_buy_quote": 183190.02508 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 2.307, "high": 2.339, "low": 2.303, "close": 2.316, "volume": 143293.99, "close_time": 1768010399999, "quote_volume": 332269.80835, "trades": 3699, "taker_buy_base": 80861.38, "taker_buy_quote": 187425.4637 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 2.316, "high": 2.316, "low": 2.276, "close": 2.288, "volume": 144809.1, "close_time": 1768013999999, "quote_volume": 331973.49473, "trades": 3714, "taker_buy_base": 73308.65, "taker_buy_quote": 168022.06198 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 2.288, "high": 2.304, "low": 2.253, "close": 2.266, "volume": 191521.84, "close_time": 1768017599999, "quote_volume": 435784.53274, "trades": 3699, "taker_buy_base": 82450.5, "taker_buy_quote": 187690.62108 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 2.266, "high": 2.272, "low": 2.235, "close": 2.267, "volume": 292066.33, "close_time": 1768021199999, "quote_volume": 658474.21098, "trades": 4893, "taker_buy_base": 115911.93, "taker_buy_quote": 261211.19793 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 2.268, "high": 2.284, "low": 2.253, "close": 2.263, "volume": 236068.34, "close_time": 1768024799999, "quote_volume": 535491.44575, "trades": 4029, "taker_buy_base": 122785.73, "taker_buy_quote": 278692.33268 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 2.263, "high": 2.294, "low": 2.253, "close": 2.266, "volume": 275553.14, "close_time": 1768028399999, "quote_volume": 626269.25935, "trades": 4025, "taker_buy_base": 148821.48, "taker_buy_quote": 338850.84784 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 2.265, "high": 2.285, "low": 2.258, "close": 2.277, "volume": 131650.05, "close_time": 1768031999999, "quote_volume": 299095.96564, "trades": 2748, "taker_buy_base": 53970.32, "taker_buy_quote": 122625.26409 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 2.277, "high": 2.286, "low": 2.269, "close": 2.282, "volume": 175935.97, "close_time": 1768035599999, "quote_volume": 400868.19079, "trades": 3965, "taker_buy_base": 73982.47, "taker_buy_quote": 168601.58594 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 2.282, "high": 2.368, "low": 2.282, "close": 2.351, "volume": 433216.5, "close_time": 1768039199999, "quote_volume": 1008167.12677, "trades": 9521, "taker_buy_base": 222944.54, "taker_buy_quote": 519633.83044 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 2.353, "high": 2.376, "low": 2.326, "close": 2.362, "volume": 474451.85, "close_time": 1768042799999, "quote_volume": 1116091.29286, "trades": 7182, "taker_buy_base": 190358.13, "taker_buy_quote": 447774.27247 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 2.362, "high": 2.375, "low": 2.328, "close": 2.347, "volume": 289911.17, "close_time": 1768046399999, "quote_volume": 680719.17685, "trades": 4609, "taker_buy_base": 140791.98, "taker_buy_quote": 330679.28249 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 2.346, "high": 2.365, "low": 2.322, "close": 2.327, "volume": 213147.94, "close_time": 1768049999999, "quote_volume": 498707.07339, "trades": 3814, "taker_buy_base": 113360.1, "taker_buy_quote": 265157.82118 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 2.327, "high": 2.339, "low": 2.311, "close": 2.317, "volume": 121348.23, "close_time": 1768053599999, "quote_volume": 282283.47885, "trades": 2833, "taker_buy_base": 67294.52, "taker_buy_quote": 156592.85165 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 2.318, "high": 2.323, "low": 2.295, "close": 2.314, "volume": 164237.57, "close_time": 1768057199999, "quote_volume": 379039.74754, "trades": 2874, "taker_buy_base": 46862.63, "taker_buy_quote": 108223.54773 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 2.315, "high": 2.337, "low": 2.315, "close": 2.33, "volume": 173813.14, "close_time": 1768060799999, "quote_volume": 404433.92764, "trades": 3324, "taker_buy_base": 66375.94, "taker_buy_quote": 154442.05515 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 2.33, "high": 2.338, "low": 2.27, "close": 2.281, "volume": 281310.58, "close_time": 1768064399999, "quote_volume": 646572.88132, "trades": 5623, "taker_buy_base": 143413.5, "taker_buy_quote": 329584.34097 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 2.282, "high": 2.312, "low": 2.27, "close": 2.279, "volume": 200313.01, "close_time": 1768067999999, "quote_volume": 458738.44109, "trades": 3653, "taker_buy_base": 97534.87, "taker_buy_quote": 223299.29811 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 2.278, "high": 2.3, "low": 2.274, "close": 2.285, "volume": 117429.7, "close_time": 1768071599999, "quote_volume": 268964.54174, "trades": 2317, "taker_buy_base": 67120.45, "taker_buy_quote": 153795.55828 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 2.285, "high": 2.311, "low": 2.28, "close": 2.303, "volume": 112157.55, "close_time": 1768075199999, "quote_volume": 257701.2674, "trades": 2318, "taker_buy_base": 50729.08, "taker_buy_quote": 116584.1994 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 2.302, "high": 2.303, "low": 2.285, "close": 2.294, "volume": 74553.81, "close_time": 1768078799999, "quote_volume": 170994.46916, "trades": 1554, "taker_buy_base": 34492.25, "taker_buy_quote": 79112.53921 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 2.293, "high": 2.31, "low": 2.279, "close": 2.284, "volume": 153112.67, "close_time": 1768082399999, "quote_volume": 351257.43003, "trades": 3129, "taker_buy_base": 74601.85, "taker_buy_quote": 171122.47225 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 2.283, "high": 2.293, "low": 2.253, "close": 2.255, "volume": 121905.37, "close_time": 1768085999999, "quote_volume": 277185.86813, "trades": 2537, "taker_buy_base": 60276.63, "taker_buy_quote": 137163.22632 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 2.256, "high": 2.289, "low": 2.256, "close": 2.284, "volume": 79872.65, "close_time": 1768089599999, "quote_volume": 181493.58478, "trades": 2022, "taker_buy_base": 44097.35, "taker_buy_quote": 100095.84725 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.285, "high": 2.305, "low": 2.273, "close": 2.301, "volume": 127325.89, "close_time": 1768093199999, "quote_volume": 291375.73025, "trades": 2859, "taker_buy_base": 61287.79, "taker_buy_quote": 140314.91095 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 2.301, "high": 2.303, "low": 2.269, "close": 2.298, "volume": 69721.5, "close_time": 1768096799999, "quote_volume": 159415.6756, "trades": 2163, "taker_buy_base": 34578.32, "taker_buy_quote": 79092.53812 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 2.299, "high": 2.37, "low": 2.294, "close": 2.336, "volume": 397782.32, "close_time": 1768100399999, "quote_volume": 932886.46115, "trades": 7374, "taker_buy_base": 201710.22, "taker_buy_quote": 473183.24279 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 2.336, "high": 2.379, "low": 2.328, "close": 2.339, "volume": 271781.51, "close_time": 1768103999999, "quote_volume": 638961.00693, "trades": 5183, "taker_buy_base": 129646.36, "taker_buy_quote": 305236.47066 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 2.338, "high": 2.338, "low": 2.284, "close": 2.305, "volume": 181591.15, "close_time": 1768107599999, "quote_volume": 418954.03388, "trades": 3714, "taker_buy_base": 83732.39, "taker_buy_quote": 192927.11594 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 2.305, "high": 2.313, "low": 2.296, "close": 2.302, "volume": 66938.61, "close_time": 1768111199999, "quote_volume": 154214.93427, "trades": 1853, "taker_buy_base": 36395.88, "taker_buy_quote": 83838.58112 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 2.302, "high": 2.323, "low": 2.286, "close": 2.31, "volume": 98268.92, "close_time": 1768114799999, "quote_volume": 226388.25255, "trades": 2463, "taker_buy_base": 60803.07, "taker_buy_quote": 140006.80638 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 2.31, "high": 2.359, "low": 2.302, "close": 2.334, "volume": 184679.12, "close_time": 1768118399999, "quote_volume": 431281.72278, "trades": 4317, "taker_buy_base": 91260.48, "taker_buy_quote": 212935.6027 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 2.334, "high": 2.367, "low": 2.306, "close": 2.345, "volume": 257622.22, "close_time": 1768121999999, "quote_volume": 602242.31783, "trades": 4965, "taker_buy_base": 127664.15, "taker_buy_quote": 298362.41607 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 2.346, "high": 2.369, "low": 2.331, "close": 2.333, "volume": 193573.77, "close_time": 1768125599999, "quote_volume": 455332.17344, "trades": 3651, "taker_buy_base": 73240.73, "taker_buy_quote": 172365.41428 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 2.333, "high": 2.344, "low": 2.329, "close": 2.333, "volume": 83227.3, "close_time": 1768129199999, "quote_volume": 194515.47273, "trades": 1824, "taker_buy_base": 44992.17, "taker_buy_quote": 105172.32142 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 2.333, "high": 2.369, "low": 2.326, "close": 2.368, "volume": 84513.17, "close_time": 1768132799999, "quote_volume": 198483.22891, "trades": 2412, "taker_buy_base": 39522.73, "taker_buy_quote": 92868.28852 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 2.369, "high": 2.481, "low": 2.367, "close": 2.44, "volume": 1192701.96, "close_time": 1768136399999, "quote_volume": 2909872.81005, "trades": 21570, "taker_buy_base": 681511.51, "taker_buy_quote": 1663440.85379 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 2.441, "high": 2.442, "low": 2.377, "close": 2.425, "volume": 554950.98, "close_time": 1768139999999, "quote_volume": 1336783.52432, "trades": 9497, "taker_buy_base": 249083.49, "taker_buy_quote": 599999.79046 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 2.425, "high": 2.549, "low": 2.413, "close": 2.534, "volume": 975242.1, "close_time": 1768143599999, "quote_volume": 2432892.45736, "trades": 17540, "taker_buy_base": 534521.41, "taker_buy_quote": 1333961.14004 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 2.534, "high": 2.572, "low": 2.482, "close": 2.503, "volume": 1269071.71, "close_time": 1768147199999, "quote_volume": 3218626.92562, "trades": 25633, "taker_buy_base": 647297.5, "taker_buy_quote": 1643052.41382 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 2.504, "high": 2.618, "low": 2.499, "close": 2.604, "volume": 1071826.61, "close_time": 1768150799999, "quote_volume": 2752245.41248, "trades": 20371, "taker_buy_base": 594592.01, "taker_buy_quote": 1528181.8393 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 2.603, "high": 2.631, "low": 2.551, "close": 2.621, "volume": 1159931.8, "close_time": 1768154399999, "quote_volume": 3003027.18575, "trades": 16102, "taker_buy_base": 550055.84, "taker_buy_quote": 1426095.9197 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 2.621, "high": 2.641, "low": 2.581, "close": 2.614, "volume": 726063.04, "close_time": 1768157999999, "quote_volume": 1898136.41367, "trades": 11493, "taker_buy_base": 362612.16, "taker_buy_quote": 948392.30369 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 2.615, "high": 2.712, "low": 2.612, "close": 2.661, "volume": 1273986.69, "close_time": 1768161599999, "quote_volume": 3399154.78069, "trades": 20140, "taker_buy_base": 654474.38, "taker_buy_quote": 1745529.86583 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 2.66, "high": 2.666, "low": 2.576, "close": 2.606, "volume": 1274567.32, "close_time": 1768165199999, "quote_volume": 3333513.29784, "trades": 18984, "taker_buy_base": 668585.86, "taker_buy_quote": 1748634.87584 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 2.605, "high": 2.605, "low": 2.526, "close": 2.591, "volume": 806953.44, "close_time": 1768168799999, "quote_volume": 2066666.82548, "trades": 11816, "taker_buy_base": 426999.01, "taker_buy_quote": 1094429.33784 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 2.59, "high": 2.595, "low": 2.536, "close": 2.572, "volume": 376469.53, "close_time": 1768172399999, "quote_volume": 964473.07789, "trades": 6572, "taker_buy_base": 158770.15, "taker_buy_quote": 406845.58349 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 2.572, "high": 2.617, "low": 2.548, "close": 2.583, "volume": 462537.78, "close_time": 1768175999999, "quote_volume": 1196214.85074, "trades": 8245, "taker_buy_base": 236676.8, "taker_buy_quote": 611698.20294 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.584, "high": 2.651, "low": 2.543, "close": 2.591, "volume": 1009378.18, "close_time": 1768179599999, "quote_volume": 2626266.50685, "trades": 14685, "taker_buy_base": 496636.01, "taker_buy_quote": 1292615.04269 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 2.591, "high": 2.636, "low": 2.553, "close": 2.592, "volume": 532485.04, "close_time": 1768183199999, "quote_volume": 1380682.12913, "trades": 9660, "taker_buy_base": 293421.9, "taker_buy_quote": 761195.23027 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 2.591, "high": 2.628, "low": 2.573, "close": 2.614, "volume": 290071.35, "close_time": 1768186799999, "quote_volume": 754526.09549, "trades": 6916, "taker_buy_base": 153105.16, "taker_buy_quote": 398337.52752 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 2.615, "high": 2.621, "low": 2.583, "close": 2.589, "volume": 487060.32, "close_time": 1768190399999, "quote_volume": 1268303.34207, "trades": 8561, "taker_buy_base": 198855.69, "taker_buy_quote": 517757.49156 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 2.589, "high": 2.616, "low": 2.573, "close": 2.605, "volume": 207920.73, "close_time": 1768193999999, "quote_volume": 540333.9408, "trades": 4905, "taker_buy_base": 88867.24, "taker_buy_quote": 230952.72308 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 2.604, "high": 2.608, "low": 2.548, "close": 2.553, "volume": 430931.05, "close_time": 1768197599999, "quote_volume": 1110151.60321, "trades": 7434, "taker_buy_base": 210553.86, "taker_buy_quote": 542283.81266 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 2.553, "high": 2.564, "low": 2.504, "close": 2.515, "volume": 578677.71, "close_time": 1768201199999, "quote_volume": 1462849.55419, "trades": 7802, "taker_buy_base": 242236.01, "taker_buy_quote": 612529.69396 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 2.516, "high": 2.527, "low": 2.468, "close": 2.471, "volume": 524162.2, "close_time": 1768204799999, "quote_volume": 1306894.95857, "trades": 6846, "taker_buy_base": 206495.61, "taker_buy_quote": 515190.90955 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 2.472, "high": 2.488, "low": 2.431, "close": 2.478, "volume": 665034.07, "close_time": 1768208399999, "quote_volume": 1637227.90591, "trades": 9567, "taker_buy_base": 285166.93, "taker_buy_quote": 703087.59107 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 2.478, "high": 2.485, "low": 2.433, "close": 2.437, "volume": 279593.78, "close_time": 1768211999999, "quote_volume": 685789.57456, "trades": 4850, "taker_buy_base": 133667.24, "taker_buy_quote": 327776.83248 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 2.438, "high": 2.454, "low": 2.43, "close": 2.442, "volume": 218740.0, "close_time": 1768215599999, "quote_volume": 533924.34124, "trades": 5290, "taker_buy_base": 140547.64, "taker_buy_quote": 343063.16265 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 2.442, "high": 2.456, "low": 2.415, "close": 2.425, "volume": 235639.29, "close_time": 1768219199999, "quote_volume": 572465.20569, "trades": 4697, "taker_buy_base": 125676.6, "taker_buy_quote": 305346.24548 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 2.425, "high": 2.439, "low": 2.41, "close": 2.416, "volume": 176750.57, "close_time": 1768222799999, "quote_volume": 429034.59479, "trades": 3462, "taker_buy_base": 92322.32, "taker_buy_quote": 224104.06417 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 2.416, "high": 2.42, "low": 2.348, "close": 2.348, "volume": 612603.89, "close_time": 1768226399999, "quote_volume": 1456764.39189, "trades": 7778, "taker_buy_base": 221789.63, "taker_buy_quote": 528182.91098 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 2.347, "high": 2.423, "low": 2.347, "close": 2.401, "volume": 588261.52, "close_time": 1768229999999, "quote_volume": 1404505.9715, "trades": 10002, "taker_buy_base": 317800.07, "taker_buy_quote": 758462.24515 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 2.401, "high": 2.438, "low": 2.392, "close": 2.427, "volume": 654135.7, "close_time": 1768233599999, "quote_volume": 1583509.24591, "trades": 11071, "taker_buy_base": 268279.77, "taker_buy_quote": 649522.4459 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 2.427, "high": 2.465, "low": 2.421, "close": 2.434, "volume": 524977.12, "close_time": 1768237199999, "quote_volume": 1280901.17781, "trades": 12757, "taker_buy_base": 236958.62, "taker_buy_quote": 578026.7219 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 2.435, "high": 2.453, "low": 2.401, "close": 2.412, "volume": 337520.71, "close_time": 1768240799999, "quote_volume": 818552.66953, "trades": 5979, "taker_buy_base": 145989.3, "taker_buy_quote": 354229.61678 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 2.411, "high": 2.434, "low": 2.389, "close": 2.405, "volume": 359524.23, "close_time": 1768244399999, "quote_volume": 866839.28751, "trades": 5732, "taker_buy_base": 147453.82, "taker_buy_quote": 356058.17055 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 2.405, "high": 2.423, "low": 2.392, "close": 2.415, "volume": 181359.13, "close_time": 1768247999999, "quote_volume": 437348.50384, "trades": 3197, "taker_buy_base": 101287.39, "taker_buy_quote": 244310.91737 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 2.414, "high": 2.439, "low": 2.401, "close": 2.409, "volume": 272244.65, "close_time": 1768251599999, "quote_volume": 657618.81932, "trades": 3483, "taker_buy_base": 127410.19, "taker_buy_quote": 307876.46692 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 2.408, "high": 2.409, "low": 2.367, "close": 2.381, "volume": 236299.93, "close_time": 1768255199999, "quote_volume": 564988.59448, "trades": 2932, "taker_buy_base": 126286.03, "taker_buy_quote": 301951.85635 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 2.381, "high": 2.399, "low": 2.361, "close": 2.363, "volume": 243952.49, "close_time": 1768258799999, "quote_volume": 581277.91606, "trades": 2530, "taker_buy_base": 130629.79, "taker_buy_quote": 311245.73744 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 2.362, "high": 2.377, "low": 2.354, "close": 2.371, "volume": 144689.81, "close_time": 1768262399999, "quote_volume": 342102.02468, "trades": 2007, "taker_buy_base": 75381.38, "taker_buy_quote": 178262.16069 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.371, "high": 2.398, "low": 2.367, "close": 2.379, "volume": 195964.66, "close_time": 1768265999999, "quote_volume": 467293.83513, "trades": 3033, "taker_buy_base": 115295.36, "taker_buy_quote": 274870.60998 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 2.379, "high": 2.387, "low": 2.354, "close": 2.357, "volume": 160589.66, "close_time": 1768269599999, "quote_volume": 380848.85566, "trades": 2559, "taker_buy_base": 76990.02, "taker_buy_quote": 182632.26114 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 2.357, "high": 2.374, "low": 2.339, "close": 2.343, "volume": 140231.48, "close_time": 1768273199999, "quote_volume": 330014.54275, "trades": 3221, "taker_buy_base": 54926.97, "taker_buy_quote": 129407.58323 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 2.344, "high": 2.351, "low": 2.331, "close": 2.337, "volume": 254438.67, "close_time": 1768276799999, "quote_volume": 595777.00479, "trades": 3908, "taker_buy_base": 120982.26, "taker_buy_quote": 283333.93944 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 2.337, "high": 2.349, "low": 2.333, "close": 2.345, "volume": 118609.87, "close_time": 1768280399999, "quote_volume": 277684.62154, "trades": 2104, "taker_buy_base": 61185.37, "taker_buy_quote": 143274.9949 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 2.345, "high": 2.386, "low": 2.344, "close": 2.364, "volume": 266515.03, "close_time": 1768283999999, "quote_volume": 631454.66744, "trades": 4474, "taker_buy_base": 106447.57, "taker_buy_quote": 252275.40759 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 2.365, "high": 2.371, "low": 2.338, "close": 2.347, "volume": 196669.86, "close_time": 1768287599999, "quote_volume": 461718.8123, "trades": 3333, "taker_buy_base": 93087.19, "taker_buy_quote": 218469.28801 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 2.348, "high": 2.356, "low": 2.337, "close": 2.351, "volume": 163085.26, "close_time": 1768291199999, "quote_volume": 382844.57844, "trades": 2350, "taker_buy_base": 66077.12, "taker_buy_quote": 155087.56888 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 2.351, "high": 2.386, "low": 2.35, "close": 2.378, "volume": 228485.93, "close_time": 1768294799999, "quote_volume": 540833.86777, "trades": 2979, "taker_buy_base": 117179.68, "taker_buy_quote": 277405.47018 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 2.378, "high": 2.38, "low": 2.345, "close": 2.35, "volume": 303417.62, "close_time": 1768298399999, "quote_volume": 716391.7251, "trades": 4391, "taker_buy_base": 133657.78, "taker_buy_quote": 315724.1526 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 2.35, "high": 2.368, "low": 2.349, "close": 2.364, "volume": 191342.23, "close_time": 1768301999999, "quote_volume": 451857.61794, "trades": 2187, "taker_buy_base": 90600.3, "taker_buy_quote": 213921.89889 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 2.364, "high": 2.365, "low": 2.345, "close": 2.347, "volume": 209561.1, "close_time": 1768305599999, "quote_volume": 493080.57414, "trades": 2519, "taker_buy_base": 93749.46, "taker_buy_quote": 220565.12831 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 2.347, "high": 2.36, "low": 2.332, "close": 2.353, "volume": 200526.91, "close_time": 1768309199999, "quote_volume": 470393.3142, "trades": 2818, "taker_buy_base": 75958.7, "taker_buy_quote": 178188.53886 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 2.354, "high": 2.397, "low": 2.345, "close": 2.375, "volume": 478701.64, "close_time": 1768312799999, "quote_volume": 1136458.50737, "trades": 7674, "taker_buy_base": 226006.63, "taker_buy_quote": 536629.12779 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 2.375, "high": 2.451, "low": 2.366, "close": 2.403, "volume": 754504.6, "close_time": 1768316399999, "quote_volume": 1822786.88538, "trades": 10753, "taker_buy_base": 360312.57, "taker_buy_quote": 870887.33735 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 2.403, "high": 2.417, "low": 2.35, "close": 2.412, "volume": 537151.57, "close_time": 1768319999999, "quote_volume": 1282801.2016, "trades": 8749, "taker_buy_base": 244778.66, "taker_buy_quote": 585125.80917 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 2.412, "high": 2.418, "low": 2.368, "close": 2.388, "volume": 435236.89, "close_time": 1768323599999, "quote_volume": 1039822.53174, "trades": 7610, "taker_buy_base": 215796.46, "taker_buy_quote": 515845.07972 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 2.389, "high": 2.396, "low": 2.357, "close": 2.391, "volume": 287585.91, "close_time": 1768327199999, "quote_volume": 683847.43209, "trades": 5274, "taker_buy_base": 121655.21, "taker_buy_quote": 289328.83191 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 2.39, "high": 2.406, "low": 2.376, "close": 2.387, "volume": 264817.24, "close_time": 1768330799999, "quote_volume": 633153.83307, "trades": 4478, "taker_buy_base": 133715.31, "taker_buy_quote": 319739.10265 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 2.387, "high": 2.391, "low": 2.366, "close": 2.374, "volume": 253172.9, "close_time": 1768334399999, "quote_volume": 601944.87994, "trades": 3758, "taker_buy_base": 132866.22, "taker_buy_quote": 315810.88233 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 2.375, "high": 2.377, "low": 2.338, "close": 2.351, "volume": 300021.0, "close_time": 1768337999999, "quote_volume": 707079.03772, "trades": 4843, "taker_buy_base": 142799.58, "taker_buy_quote": 336641.03304 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 2.351, "high": 2.37, "low": 2.344, "close": 2.36, "volume": 240039.71, "close_time": 1768341599999, "quote_volume": 565823.83767, "trades": 3393, "taker_buy_base": 121506.11, "taker_buy_quote": 286434.1249 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 2.361, "high": 2.444, "low": 2.342, "close": 2.422, "volume": 824375.06, "close_time": 1768345199999, "quote_volume": 1986691.07365, "trades": 10171, "taker_buy_base": 377237.08, "taker_buy_quote": 909619.39556 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 2.423, "high": 2.436, "low": 2.355, "close": 2.359, "volume": 460407.46, "close_time": 1768348799999, "quote_volume": 1097192.43622, "trades": 5857, "taker_buy_base": 192998.21, "taker_buy_quote": 459545.02095 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.359, "high": 2.389, "low": 2.352, "close": 2.383, "volume": 439772.46, "close_time": 1768352399999, "quote_volume": 1041297.97885, "trades": 5714, "taker_buy_base": 201961.53, "taker_buy_quote": 478309.04957 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 2.383, "high": 2.415, "low": 2.377, "close": 2.388, "volume": 373020.13, "close_time": 1768355999999, "quote_volume": 893318.14978, "trades": 5021, "taker_buy_base": 183032.34, "taker_buy_quote": 438282.86901 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 2.388, "high": 2.41, "low": 2.371, "close": 2.38, "volume": 411954.76, "close_time": 1768359599999, "quote_volume": 985166.58607, "trades": 4411, "taker_buy_base": 216270.98, "taker_buy_quote": 517667.62259 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 2.38, "high": 2.397, "low": 2.376, "close": 2.392, "volume": 131198.13, "close_time": 1768363199999, "quote_volume": 313153.80207, "trades": 2173, "taker_buy_base": 63153.37, "taker_buy_quote": 150763.61148 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 2.392, "high": 2.396, "low": 2.348, "close": 2.352, "volume": 223282.03, "close_time": 1768366799999, "quote_volume": 528235.8429, "trades": 2933, "taker_buy_base": 99804.93, "taker_buy_quote": 236303.17325 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 2.352, "high": 2.367, "low": 2.337, "close": 2.356, "volume": 267152.28, "close_time": 1768370399999, "quote_volume": 627885.25495, "trades": 2929, "taker_buy_base": 118357.16, "taker_buy_quote": 278120.79674 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 2.356, "high": 2.373, "low": 2.351, "close": 2.369, "volume": 222668.12, "close_time": 1768373999999, "quote_volume": 525983.62184, "trades": 2856, "taker_buy_base": 84926.97, "taker_buy_quote": 200661.73654 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 2.368, "high": 2.389, "low": 2.355, "close": 2.379, "volume": 205063.18, "close_time": 1768377599999, "quote_volume": 486221.16454, "trades": 2637, "taker_buy_base": 97050.71, "taker_buy_quote": 230315.76794 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 2.378, "high": 2.417, "low": 2.377, "close": 2.409, "volume": 318286.41, "close_time": 1768381199999, "quote_volume": 765306.53784, "trades": 3925, "taker_buy_base": 153421.35, "taker_buy_quote": 368674.6008 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 2.409, "high": 2.441, "low": 2.395, "close": 2.43, "volume": 490751.81, "close_time": 1768384799999, "quote_volume": 1189022.24695, "trades": 5146, "taker_buy_base": 228569.52, "taker_buy_quote": 553947.47826 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 2.429, "high": 2.441, "low": 2.391, "close": 2.4, "volume": 295235.29, "close_time": 1768388399999, "quote_volume": 711940.48663, "trades": 4052, "taker_buy_base": 136833.16, "taker_buy_quote": 330116.80502 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 2.399, "high": 2.402, "low": 2.359, "close": 2.368, "volume": 302451.45, "close_time": 1768391999999, "quote_volume": 717961.82658, "trades": 3909, "taker_buy_base": 99669.14, "taker_buy_quote": 236597.18086 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 2.368, "high": 2.403, "low": 2.366, "close": 2.376, "volume": 228904.89, "close_time": 1768395599999, "quote_volume": 545907.12654, "trades": 2992, "taker_buy_base": 100792.89, "taker_buy_quote": 240458.70444 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 2.375, "high": 2.378, "low": 2.344, "close": 2.35, "volume": 375094.66, "close_time": 1768399199999, "quote_volume": 885510.67805, "trades": 3589, "taker_buy_base": 200466.87, "taker_buy_quote": 473257.13188 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 2.351, "high": 2.411, "low": 2.346, "close": 2.383, "volume": 387988.86, "close_time": 1768402799999, "quote_volume": 923187.22263, "trades": 6098, "taker_buy_base": 190553.35, "taker_buy_quote": 453495.53534 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 2.384, "high": 2.42, "low": 2.365, "close": 2.398, "volume": 652158.19, "close_time": 1768406399999, "quote_volume": 1560713.56109, "trades": 7339, "taker_buy_base": 344304.54, "taker_buy_quote": 823651.62054 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 2.398, "high": 2.458, "low": 2.376, "close": 2.386, "volume": 712373.62, "close_time": 1768409999999, "quote_volume": 1723059.40649, "trades": 8930, "taker_buy_base": 333385.97, "taker_buy_quote": 807632.77702 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 2.387, "high": 2.396, "low": 2.361, "close": 2.371, "volume": 301503.05, "close_time": 1768413599999, "quote_volume": 718057.15348, "trades": 4560, "taker_buy_base": 142627.02, "taker_buy_quote": 339646.74088 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 2.37, "high": 2.388, "low": 2.311, "close": 2.342, "volume": 798036.25, "close_time": 1768417199999, "quote_volume": 1875309.62994, "trades": 7817, "taker_buy_base": 394320.53, "taker_buy_quote": 928471.40736 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 2.343, "high": 2.423, "low": 2.337, "close": 2.366, "volume": 390250.18, "close_time": 1768420799999, "quote_volume": 929080.61692, "trades": 5270, "taker_buy_base": 216207.77, "taker_buy_quote": 514815.05091 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 2.366, "high": 2.381, "low": 2.331, "close": 2.34, "volume": 387711.45, "close_time": 1768424399999, "quote_volume": 909950.0079, "trades": 4506, "taker_buy_base": 153326.46, "taker_buy_quote": 360318.17018 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 2.34, "high": 2.346, "low": 2.316, "close": 2.326, "volume": 252038.45, "close_time": 1768427999999, "quote_volume": 587586.61541, "trades": 2764, "taker_buy_base": 114656.49, "taker_buy_quote": 267433.4222 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 2.326, "high": 2.349, "low": 2.283, "close": 2.292, "volume": 462053.68, "close_time": 1768431599999, "quote_volume": 1067147.82005, "trades": 4472, "taker_buy_base": 207518.3, "taker_buy_quote": 479822.44867 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 2.293, "high": 2.318, "low": 2.254, "close": 2.256, "volume": 359092.22, "close_time": 1768435199999, "quote_volume": 820153.47971, "trades": 3989, "taker_buy_base": 143410.93, "taker_buy_quote": 327632.35794 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.257, "high": 2.275, "low": 2.253, "close": 2.275, "volume": 237455.39, "close_time": 1768438799999, "quote_volume": 537858.30661, "trades": 4697, "taker_buy_base": 93745.59, "taker_buy_quote": 212366.00115 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 2.275, "high": 2.29, "low": 2.208, "close": 2.222, "volume": 391061.86, "close_time": 1768442399999, "quote_volume": 876903.54418, "trades": 9262, "taker_buy_base": 146564.08, "taker_buy_quote": 329194.18082 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 2.222, "high": 2.232, "low": 2.206, "close": 2.226, "volume": 289929.93, "close_time": 1768445999999, "quote_volume": 644206.86185, "trades": 7676, "taker_buy_base": 122451.67, "taker_buy_quote": 272067.00745 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 2.226, "high": 2.244, "low": 2.186, "close": 2.193, "volume": 451558.9, "close_time": 1768449599999, "quote_volume": 997927.36727, "trades": 5879, "taker_buy_base": 185185.74, "taker_buy_quote": 409481.52843 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 2.193, "high": 2.205, "low": 2.184, "close": 2.193, "volume": 196348.9, "close_time": 1768453199999, "quote_volume": 431099.07701, "trades": 4412, "taker_buy_base": 82524.62, "taker_buy_quote": 181209.82215 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 2.193, "high": 2.208, "low": 2.178, "close": 2.194, "volume": 367952.6, "close_time": 1768456799999, "quote_volume": 805621.65368, "trades": 5717, "taker_buy_base": 120938.56, "taker_buy_quote": 264959.10909 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 2.193, "high": 2.211, "low": 2.193, "close": 2.197, "volume": 139716.84, "close_time": 1768460399999, "quote_volume": 307698.38774, "trades": 1980, "taker_buy_base": 77495.76, "taker_buy_quote": 170670.99882 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 2.197, "high": 2.232, "low": 2.196, "close": 2.225, "volume": 210094.67, "close_time": 1768463999999, "quote_volume": 466175.48402, "trades": 2671, "taker_buy_base": 135701.78, "taker_buy_quote": 301117.66797 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 2.225, "high": 2.232, "low": 2.214, "close": 2.223, "volume": 221939.48, "close_time": 1768467599999, "quote_volume": 493324.77839, "trades": 3593, "taker_buy_base": 143132.91, "taker_buy_quote": 318193.71566 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 2.223, "high": 2.245, "low": 2.211, "close": 2.225, "volume": 188190.88, "close_time": 1768471199999, "quote_volume": 418648.19717, "trades": 2627, "taker_buy_base": 106198.3, "taker_buy_quote": 236149.95016 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 2.226, "high": 2.247, "low": 2.221, "close": 2.244, "volume": 143881.53, "close_time": 1768474799999, "quote_volume": 321069.2035, "trades": 2014, "taker_buy_base": 70264.65, "taker_buy_quote": 156825.61277 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 2.243, "high": 2.261, "low": 2.24, "close": 2.26, "volume": 178321.72, "close_time": 1768478399999, "quote_volume": 401290.92094, "trades": 2579, "taker_buy_base": 115777.35, "taker_buy_quote": 260635.06772 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 2.26, "high": 2.306, "low": 2.253, "close": 2.294, "volume": 323658.79, "close_time": 1768481999999, "quote_volume": 739207.31782, "trades": 6056, "taker_buy_base": 158810.49, "taker_buy_quote": 362623.67136 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 2.294, "high": 2.348, "low": 2.286, "close": 2.303, "volume": 465097.31, "close_time": 1768485599999, "quote_volume": 1078259.40693, "trades": 7362, "taker_buy_base": 249188.78, "taker_buy_quote": 578290.86907 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 2.303, "high": 2.31, "low": 2.246, "close": 2.261, "volume": 368466.63, "close_time": 1768489199999, "quote_volume": 839432.6918, "trades": 4851, "taker_buy_base": 195121.86, "taker_buy_quote": 444806.07958 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 2.261, "high": 2.271, "low": 2.193, "close": 2.244, "volume": 328841.0, "close_time": 1768492799999, "quote_volume": 732847.15471, "trades": 5397, "taker_buy_base": 147310.25, "taker_buy_quote": 328299.79721 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 2.243, "high": 2.252, "low": 2.222, "close": 2.239, "volume": 217263.87, "close_time": 1768496399999, "quote_volume": 485618.37395, "trades": 3845, "taker_buy_base": 100110.57, "taker_buy_quote": 223886.9101 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 2.24, "high": 2.253, "low": 2.21, "close": 2.214, "volume": 186307.15, "close_time": 1768499999999, "quote_volume": 416609.00394, "trades": 3423, "taker_buy_base": 62430.1, "taker_buy_quote": 139623.03887 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 2.215, "high": 2.227, "low": 2.188, "close": 2.202, "volume": 197827.84, "close_time": 1768503599999, "quote_volume": 436462.02957, "trades": 2774, "taker_buy_base": 102814.96, "taker_buy_quote": 226762.26001 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 2.202, "high": 2.21, "low": 2.185, "close": 2.203, "volume": 151985.02, "close_time": 1768507199999, "quote_volume": 333872.90788, "trades": 2648, "taker_buy_base": 81112.8, "taker_buy_quote": 178264.57093 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 2.203, "high": 2.215, "low": 2.165, "close": 2.171, "volume": 159931.54, "close_time": 1768510799999, "quote_volume": 349993.84353, "trades": 2037, "taker_buy_base": 66601.2, "taker_buy_quote": 145860.20678 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 2.17, "high": 2.193, "low": 2.168, "close": 2.193, "volume": 65298.48, "close_time": 1768514399999, "quote_volume": 142448.15437, "trades": 1313, "taker_buy_base": 39447.44, "taker_buy_quote": 86048.75939 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 2.194, "high": 2.21, "low": 2.193, "close": 2.202, "volume": 88557.67, "close_time": 1768517999999, "quote_volume": 195068.66917, "trades": 1252, "taker_buy_base": 44181.91, "taker_buy_quote": 97334.52084 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 2.202, "high": 2.223, "low": 2.198, "close": 2.221, "volume": 43562.4, "close_time": 1768521599999, "quote_volume": 96341.44311, "trades": 949, "taker_buy_base": 23258.1, "taker_buy_quote": 51419.43808 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.222, "high": 2.26, "low": 2.222, "close": 2.234, "volume": 220440.5, "close_time": 1768525199999, "quote_volume": 495390.3037, "trades": 3122, "taker_buy_base": 135775.4, "taker_buy_quote": 305167.21764 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 2.235, "high": 2.241, "low": 2.221, "close": 2.226, "volume": 57824.56, "close_time": 1768528799999, "quote_volume": 128970.42142, "trades": 1287, "taker_buy_base": 25819.3, "taker_buy_quote": 57592.574 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 2.225, "high": 2.225, "low": 2.191, "close": 2.205, "volume": 127900.86, "close_time": 1768532399999, "quote_volume": 281880.14618, "trades": 1813, "taker_buy_base": 58236.83, "taker_buy_quote": 128290.29113 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 2.206, "high": 2.209, "low": 2.184, "close": 2.188, "volume": 75754.91, "close_time": 1768535999999, "quote_volume": 166221.01646, "trades": 1040, "taker_buy_base": 24952.71, "taker_buy_quote": 54780.96465 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 2.188, "high": 2.197, "low": 2.172, "close": 2.182, "volume": 102028.39, "close_time": 1768539599999, "quote_volume": 222909.49224, "trades": 2231, "taker_buy_base": 33928.49, "taker_buy_quote": 74146.91078 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 2.181, "high": 2.225, "low": 2.179, "close": 2.222, "volume": 104320.98, "close_time": 1768543199999, "quote_volume": 230101.20637, "trades": 1998, "taker_buy_base": 66074.25, "taker_buy_quote": 145743.79075 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 2.222, "high": 2.253, "low": 2.211, "close": 2.242, "volume": 156914.37, "close_time": 1768546799999, "quote_volume": 350561.69143, "trades": 2381, "taker_buy_base": 85936.02, "taker_buy_quote": 192149.81266 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 2.242, "high": 2.299, "low": 2.241, "close": 2.257, "volume": 231415.82, "close_time": 1768550399999, "quote_volume": 525256.89499, "trades": 3614, "taker_buy_base": 115301.36, "taker_buy_quote": 261565.15278 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 2.257, "high": 2.286, "low": 2.241, "close": 2.265, "volume": 195434.43, "close_time": 1768553999999, "quote_volume": 442468.59916, "trades": 2719, "taker_buy_base": 114983.25, "taker_buy_quote": 260288.14268 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 2.265, "high": 2.275, "low": 2.259, "close": 2.264, "volume": 95699.93, "close_time": 1768557599999, "quote_volume": 216947.44389, "trades": 1623, "taker_buy_base": 52001.45, "taker_buy_quote": 117897.99056 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 2.264, "high": 2.264, "low": 2.244, "close": 2.259, "volume": 121413.87, "close_time": 1768561199999, "quote_volume": 273550.19717, "trades": 1360, "taker_buy_base": 53477.67, "taker_buy_quote": 120488.62547 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 2.259, "high": 2.277, "low": 2.24, "close": 2.252, "volume": 152468.25, "close_time": 1768564799999, "quote_volume": 344083.01654, "trades": 2259, "taker_buy_base": 69830.13, "taker_buy_quote": 157700.38889 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 2.252, "high": 2.255, "low": 2.228, "close": 2.232, "volume": 67043.47, "close_time": 1768568399999, "quote_volume": 150173.45588, "trades": 1112, "taker_buy_base": 40002.18, "taker_buy_quote": 89586.81652 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 2.232, "high": 2.232, "low": 2.213, "close": 2.217, "volume": 73906.62, "close_time": 1768571999999, "quote_volume": 164260.84048, "trades": 1206, "taker_buy_base": 33177.97, "taker_buy_quote": 73728.12488 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 2.218, "high": 2.239, "low": 2.215, "close": 2.219, "volume": 99048.1, "close_time": 1768575599999, "quote_volume": 220524.95516, "trades": 2015, "taker_buy_base": 51246.88, "taker_buy_quote": 114133.49847 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 2.22, "high": 2.232, "low": 2.153, "close": 2.168, "volume": 318865.7, "close_time": 1768579199999, "quote_volume": 696260.68827, "trades": 4664, "taker_buy_base": 143956.99, "taker_buy_quote": 314272.97047 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 2.167, "high": 2.222, "low": 2.163, "close": 2.208, "volume": 212293.56, "close_time": 1768582799999, "quote_volume": 466640.51805, "trades": 3108, "taker_buy_base": 115786.22, "taker_buy_quote": 254221.92075 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 2.208, "high": 2.227, "low": 2.186, "close": 2.224, "volume": 129646.79, "close_time": 1768586399999, "quote_volume": 285849.33898, "trades": 2177, "taker_buy_base": 71185.04, "taker_buy_quote": 156866.56991 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 2.224, "high": 2.241, "low": 2.214, "close": 2.223, "volume": 115301.03, "close_time": 1768589999999, "quote_volume": 256799.33941, "trades": 1945, "taker_buy_base": 56851.66, "taker_buy_quote": 126690.30693 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 2.224, "high": 2.247, "low": 2.2, "close": 2.221, "volume": 131810.57, "close_time": 1768593599999, "quote_volume": 292785.22167, "trades": 2018, "taker_buy_base": 64909.89, "taker_buy_quote": 144090.90251 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 2.22, "high": 2.244, "low": 2.207, "close": 2.242, "volume": 78059.82, "close_time": 1768597199999, "quote_volume": 173555.30786, "trades": 1505, "taker_buy_base": 36366.86, "taker_buy_quote": 80881.59726 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 2.243, "high": 2.258, "low": 2.235, "close": 2.236, "volume": 124453.22, "close_time": 1768600799999, "quote_volume": 279638.52337, "trades": 2245, "taker_buy_base": 68808.43, "taker_buy_quote": 154614.64629 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 2.236, "high": 2.241, "low": 2.219, "close": 2.234, "volume": 148019.75, "close_time": 1768604399999, "quote_volume": 329906.62404, "trades": 1582, "taker_buy_base": 70451.37, "taker_buy_quote": 157013.75865 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 2.234, "high": 2.252, "low": 2.229, "close": 2.239, "volume": 58040.36, "close_time": 1768607999999, "quote_volume": 130086.57713, "trades": 1029, "taker_buy_base": 26628.87, "taker_buy_quote": 59699.40279 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.24, "high": 2.247, "low": 2.234, "close": 2.242, "volume": 67841.77, "close_time": 1768611599999, "quote_volume": 151972.02636, "trades": 1036, "taker_buy_base": 33984.94, "taker_buy_quote": 76164.14513 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 2.241, "high": 2.264, "low": 2.224, "close": 2.256, "volume": 190097.48, "close_time": 1768615199999, "quote_volume": 426360.48852, "trades": 1814, "taker_buy_base": 101954.8, "taker_buy_quote": 228970.90184 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 2.256, "high": 2.27, "low": 2.24, "close": 2.266, "volume": 155949.59, "close_time": 1768618799999, "quote_volume": 351540.0604, "trades": 2169, "taker_buy_base": 91993.19, "taker_buy_quote": 207383.32295 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 2.266, "high": 2.272, "low": 2.244, "close": 2.269, "volume": 103995.6, "close_time": 1768622399999, "quote_volume": 234913.52458, "trades": 1349, "taker_buy_base": 56707.51, "taker_buy_quote": 128068.32261 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 2.268, "high": 2.293, "low": 2.261, "close": 2.281, "volume": 167759.25, "close_time": 1768625999999, "quote_volume": 382159.42185, "trades": 2054, "taker_buy_base": 94375.05, "taker_buy_quote": 214939.63116 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 2.281, "high": 2.307, "low": 2.255, "close": 2.257, "volume": 178689.66, "close_time": 1768629599999, "quote_volume": 407821.8145, "trades": 2457, "taker_buy_base": 97637.78, "taker_buy_quote": 223106.29022 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 2.256, "high": 2.257, "low": 2.242, "close": 2.245, "volume": 53726.69, "close_time": 1768633199999, "quote_volume": 120894.04825, "trades": 926, "taker_buy_base": 22801.89, "taker_buy_quote": 51325.91848 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 2.245, "high": 2.26, "low": 2.232, "close": 2.247, "volume": 162221.28, "close_time": 1768636799999, "quote_volume": 364549.92454, "trades": 2074, "taker_buy_base": 81939.44, "taker_buy_quote": 184129.06326 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 2.246, "high": 2.257, "low": 2.226, "close": 2.229, "volume": 288692.34, "close_time": 1768640399999, "quote_volume": 646258.1333, "trades": 2321, "taker_buy_base": 173691.71, "taker_buy_quote": 388665.28865 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 2.23, "high": 2.234, "low": 2.183, "close": 2.207, "volume": 638606.71, "close_time": 1768643999999, "quote_volume": 1408535.00706, "trades": 7423, "taker_buy_base": 219975.69, "taker_buy_quote": 485423.6068 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 2.207, "high": 2.237, "low": 2.204, "close": 2.219, "volume": 127075.03, "close_time": 1768647599999, "quote_volume": 282885.95382, "trades": 1732, "taker_buy_base": 69254.81, "taker_buy_quote": 154179.26069 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 2.219, "high": 2.219, "low": 2.202, "close": 2.209, "volume": 52998.55, "close_time": 1768651199999, "quote_volume": 117211.59351, "trades": 1119, "taker_buy_base": 26825.05, "taker_buy_quote": 59313.62753 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 2.209, "high": 2.221, "low": 2.206, "close": 2.211, "volume": 81834.49, "close_time": 1768654799999, "quote_volume": 181237.30395, "trades": 1569, "taker_buy_base": 41057.38, "taker_buy_quote": 90927.7166 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 2.212, "high": 2.216, "low": 2.2, "close": 2.204, "volume": 85270.67, "close_time": 1768658399999, "quote_volume": 188244.31132, "trades": 1553, "taker_buy_base": 47360.15, "taker_buy_quote": 104570.86486 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 2.204, "high": 2.234, "low": 2.199, "close": 2.219, "volume": 73543.3, "close_time": 1768661999999, "quote_volume": 163078.24156, "trades": 1599, "taker_buy_base": 37960.53, "taker_buy_quote": 84187.08494 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 2.219, "high": 2.266, "low": 2.205, "close": 2.247, "volume": 497839.51, "close_time": 1768665599999, "quote_volume": 1113774.31993, "trades": 3666, "taker_buy_base": 266093.11, "taker_buy_quote": 594935.03165 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.247, "high": 2.247, "low": 2.214, "close": 2.229, "volume": 100928.28, "close_time": 1768669199999, "quote_volume": 225006.49094, "trades": 2095, "taker_buy_base": 49548.51, "taker_buy_quote": 110416.91007 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 2.229, "high": 2.233, "low": 2.206, "close": 2.218, "volume": 68002.81, "close_time": 1768672799999, "quote_volume": 151016.62071, "trades": 1352, "taker_buy_base": 38942.62, "taker_buy_quote": 86484.25769 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 2.218, "high": 2.231, "low": 2.214, "close": 2.229, "volume": 51171.8, "close_time": 1768676399999, "quote_volume": 113777.73252, "trades": 1116, "taker_buy_base": 27846.15, "taker_buy_quote": 61923.13594 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 2.229, "high": 2.231, "low": 2.214, "close": 2.218, "volume": 38129.09, "close_time": 1768679999999, "quote_volume": 84799.73119, "trades": 730, "taker_buy_base": 13582.17, "taker_buy_quote": 30201.44669 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 2.219, "high": 2.222, "low": 2.21, "close": 2.22, "volume": 24771.88, "close_time": 1768683599999, "quote_volume": 54892.23755, "trades": 734, "taker_buy_base": 13286.16, "taker_buy_quote": 29437.1646 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 2.22, "high": 2.22, "low": 2.209, "close": 2.219, "volume": 31889.59, "close_time": 1768687199999, "quote_volume": 70616.89989, "trades": 865, "taker_buy_base": 14868.9, "taker_buy_quote": 32935.16709 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 2.218, "high": 2.222, "low": 2.194, "close": 2.211, "volume": 92105.6, "close_time": 1768690799999, "quote_volume": 203360.68078, "trades": 1652, "taker_buy_base": 36747.6, "taker_buy_quote": 81133.98626 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 2.211, "high": 2.215, "low": 2.198, "close": 2.207, "volume": 73471.68, "close_time": 1768694399999, "quote_volume": 162106.5748, "trades": 1192, "taker_buy_base": 37871.82, "taker_buy_quote": 83575.06756 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.206, "high": 2.209, "low": 2.184, "close": 2.196, "volume": 200621.22, "close_time": 1768697999999, "quote_volume": 441444.78819, "trades": 2126, "taker_buy_base": 124671.35, "taker_buy_quote": 274341.48948 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 2.196, "high": 2.196, "low": 2.169, "close": 2.187, "volume": 80570.04, "close_time": 1768701599999, "quote_volume": 175637.47524, "trades": 1326, "taker_buy_base": 27288.55, "taker_buy_quote": 59517.48766 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 2.188, "high": 2.2, "low": 2.177, "close": 2.182, "volume": 58342.63, "close_time": 1768705199999, "quote_volume": 127647.41845, "trades": 1133, "taker_buy_base": 20841.91, "taker_buy_quote": 45642.63926 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 2.183, "high": 2.192, "low": 2.177, "close": 2.181, "volume": 41359.3, "close_time": 1768708799999, "quote_volume": 90308.48685, "trades": 822, "taker_buy_base": 17302.43, "taker_buy_quote": 37774.199 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.18, "high": 2.193, "low": 2.174, "close": 2.191, "volume": 64895.9, "close_time": 1768712399999, "quote_volume": 141527.36309, "trades": 947, "taker_buy_base": 34788.87, "taker_buy_quote": 75866.36991 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 2.191, "high": 2.198, "low": 2.179, "close": 2.196, "volume": 57483.73, "close_time": 1768715999999, "quote_volume": 125740.82896, "trades": 804, "taker_buy_base": 28441.19, "taker_buy_quote": 62195.76534 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 2.195, "high": 2.2, "low": 2.172, "close": 2.188, "volume": 99934.5, "close_time": 1768719599999, "quote_volume": 218440.48144, "trades": 1242, "taker_buy_base": 39555.2, "taker_buy_quote": 86548.45981 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 2.188, "high": 2.193, "low": 2.175, "close": 2.193, "volume": 65594.42, "close_time": 1768723199999, "quote_volume": 143315.92164, "trades": 1077, "taker_buy_base": 40236.9, "taker_buy_quote": 87909.43108 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.193, "high": 2.196, "low": 2.184, "close": 2.19, "volume": 36060.38, "close_time": 1768726799999, "quote_volume": 79020.64517, "trades": 655, "taker_buy_base": 14693.23, "taker_buy_quote": 32202.04955 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 2.189, "high": 2.196, "low": 2.158, "close": 2.179, "volume": 439126.97, "close_time": 1768730399999, "quote_volume": 954060.92883, "trades": 2560, "taker_buy_base": 258726.94, "taker_buy_quote": 561564.31433 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 2.179, "high": 2.185, "low": 2.168, "close": 2.179, "volume": 60250.18, "close_time": 1768733999999, "quote_volume": 131050.45257, "trades": 1072, "taker_buy_base": 24571.89, "taker_buy_quote": 53445.44837 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 2.18, "high": 2.182, "low": 2.174, "close": 2.175, "volume": 43739.42, "close_time": 1768737599999, "quote_volume": 95261.60506, "trades": 770, "taker_buy_base": 25027.53, "taker_buy_quote": 54510.6927 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 2.175, "high": 2.179, "low": 2.153, "close": 2.157, "volume": 69158.55, "close_time": 1768741199999, "quote_volume": 149772.45896, "trades": 1250, "taker_buy_base": 33633.66, "taker_buy_quote": 72864.41752 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 2.158, "high": 2.182, "low": 2.153, "close": 2.166, "volume": 107188.32, "close_time": 1768744799999, "quote_volume": 231822.3052, "trades": 1680, "taker_buy_base": 66018.47, "taker_buy_quote": 142756.71481 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 2.166, "high": 2.177, "low": 2.136, "close": 2.14, "volume": 113867.78, "close_time": 1768748399999, "quote_volume": 245503.07342, "trades": 1858, "taker_buy_base": 53344.97, "taker_buy_quote": 115156.97706 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 2.141, "high": 2.173, "low": 2.135, "close": 2.173, "volume": 123578.19, "close_time": 1768751999999, "quote_volume": 265600.75308, "trades": 2010, "taker_buy_base": 43917.61, "taker_buy_quote": 94411.8901 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 2.173, "high": 2.189, "low": 2.158, "close": 2.167, "volume": 144056.37, "close_time": 1768755599999, "quote_volume": 313531.67718, "trades": 2258, "taker_buy_base": 79272.97, "taker_buy_quote": 172524.48088 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 2.167, "high": 2.175, "low": 2.151, "close": 2.167, "volume": 80141.87, "close_time": 1768759199999, "quote_volume": 173394.81202, "trades": 1320, "taker_buy_base": 48382.09, "taker_buy_quote": 104711.71806 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 2.167, "high": 2.203, "low": 2.165, "close": 2.196, "volume": 117363.46, "close_time": 1768762799999, "quote_volume": 256829.81071, "trades": 1711, "taker_buy_base": 64538.45, "taker_buy_quote": 141336.28653 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 2.197, "high": 2.206, "low": 2.178, "close": 2.184, "volume": 79087.55, "close_time": 1768766399999, "quote_volume": 173509.17999, "trades": 1195, "taker_buy_base": 36198.25, "taker_buy_quote": 79357.41532 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 2.184, "high": 2.217, "low": 2.177, "close": 2.211, "volume": 88075.57, "close_time": 1768769999999, "quote_volume": 194184.51185, "trades": 1605, "taker_buy_base": 42703.22, "taker_buy_quote": 94144.56574 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 2.211, "high": 2.23, "low": 2.203, "close": 2.215, "volume": 123928.62, "close_time": 1768773599999, "quote_volume": 274661.40664, "trades": 1812, "taker_buy_base": 60755.76, "taker_buy_quote": 134713.86815 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 2.216, "high": 2.227, "low": 2.208, "close": 2.217, "volume": 77800.18, "close_time": 1768777199999, "quote_volume": 172544.51661, "trades": 1109, "taker_buy_base": 44838.76, "taker_buy_quote": 99440.17752 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 2.216, "high": 2.216, "low": 2.067, "close": 2.075, "volume": 508461.13, "close_time": 1768780799999, "quote_volume": 1076527.82606, "trades": 8166, "taker_buy_base": 222346.4, "taker_buy_quote": 470642.61171 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 2.076, "high": 2.076, "low": 1.871, "close": 1.992, "volume": 1589979.23, "close_time": 1768784399999, "quote_volume": 3139171.15845, "trades": 22929, "taker_buy_base": 726140.93, "taker_buy_quote": 1434242.8257 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.991, "high": 2.022, "low": 1.979, "close": 2.002, "volume": 225750.42, "close_time": 1768787999999, "quote_volume": 452646.64076, "trades": 4155, "taker_buy_base": 108121.86, "taker_buy_quote": 216894.28014 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 2.003, "high": 2.026, "low": 1.997, "close": 2.011, "volume": 105211.7, "close_time": 1768791599999, "quote_volume": 211521.6054, "trades": 1877, "taker_buy_base": 64801.27, "taker_buy_quote": 130335.00935 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 2.01, "high": 2.089, "low": 2.007, "close": 2.081, "volume": 367908.88, "close_time": 1768795199999, "quote_volume": 750060.26419, "trades": 4199, "taker_buy_base": 205358.38, "taker_buy_quote": 419120.25179 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 2.08, "high": 2.136, "low": 2.069, "close": 2.097, "volume": 452462.08, "close_time": 1768798799999, "quote_volume": 953811.61322, "trades": 8103, "taker_buy_base": 241821.06, "taker_buy_quote": 509858.0499 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 2.097, "high": 2.156, "low": 2.096, "close": 2.097, "volume": 372581.73, "close_time": 1768802399999, "quote_volume": 791474.98257, "trades": 5603, "taker_buy_base": 208053.39, "taker_buy_quote": 442542.59867 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 2.097, "high": 2.101, "low": 2.053, "close": 2.061, "volume": 257276.97, "close_time": 1768805999999, "quote_volume": 535517.07238, "trades": 3312, "taker_buy_base": 112262.01, "taker_buy_quote": 234105.17206 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 2.062, "high": 2.064, "low": 2.028, "close": 2.044, "volume": 208208.08, "close_time": 1768809599999, "quote_volume": 425786.49887, "trades": 2862, "taker_buy_base": 88604.34, "taker_buy_quote": 181408.96129 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 2.043, "high": 2.084, "low": 2.04, "close": 2.079, "volume": 182255.8, "close_time": 1768813199999, "quote_volume": 375361.49708, "trades": 3201, "taker_buy_base": 76179.69, "taker_buy_quote": 156788.69198 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 2.079, "high": 2.104, "low": 2.068, "close": 2.086, "volume": 191792.0, "close_time": 1768816799999, "quote_volume": 399385.74441, "trades": 2983, "taker_buy_base": 104255.49, "taker_buy_quote": 217179.87845 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 2.087, "high": 2.112, "low": 2.076, "close": 2.088, "volume": 154348.27, "close_time": 1768820399999, "quote_volume": 322874.8135, "trades": 2366, "taker_buy_base": 71136.85, "taker_buy_quote": 148809.9714 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 2.089, "high": 2.095, "low": 2.066, "close": 2.071, "volume": 99617.04, "close_time": 1768823999999, "quote_volume": 206997.25424, "trades": 1709, "taker_buy_base": 49463.59, "taker_buy_quote": 102771.92647 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 2.07, "high": 2.075, "low": 2.052, "close": 2.054, "volume": 75230.16, "close_time": 1768827599999, "quote_volume": 155193.40698, "trades": 1432, "taker_buy_base": 32277.22, "taker_buy_quote": 66612.34368 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 2.053, "high": 2.059, "low": 2.037, "close": 2.04, "volume": 75771.38, "close_time": 1768831199999, "quote_volume": 155013.20158, "trades": 1326, "taker_buy_base": 26374.3, "taker_buy_quote": 54014.55945 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 2.04, "high": 2.048, "low": 2.026, "close": 2.03, "volume": 109649.62, "close_time": 1768834799999, "quote_volume": 223299.3583, "trades": 2253, "taker_buy_base": 44029.21, "taker_buy_quote": 89695.24375 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 2.03, "high": 2.035, "low": 2.008, "close": 2.029, "volume": 197213.89, "close_time": 1768838399999, "quote_volume": 398550.76706, "trades": 2840, "taker_buy_base": 74583.53, "taker_buy_quote": 150638.22478 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 2.029, "high": 2.067, "low": 2.027, "close": 2.058, "volume": 131992.04, "close_time": 1768841999999, "quote_volume": 270317.86553, "trades": 2776, "taker_buy_base": 74061.72, "taker_buy_quote": 151665.10078 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 2.057, "high": 2.073, "low": 2.048, "close": 2.059, "volume": 100355.69, "close_time": 1768845599999, "quote_volume": 206712.73002, "trades": 1956, "taker_buy_base": 53133.67, "taker_buy_quote": 109430.11704 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 2.06, "high": 2.072, "low": 2.048, "close": 2.062, "volume": 100400.48, "close_time": 1768849199999, "quote_volume": 206559.21929, "trades": 1686, "taker_buy_base": 48962.53, "taker_buy_quote": 100745.95082 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 2.063, "high": 2.109, "low": 2.063, "close": 2.083, "volume": 193407.69, "close_time": 1768852799999, "quote_volume": 404613.25752, "trades": 2767, "taker_buy_base": 121669.81, "taker_buy_quote": 254696.59676 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 2.083, "high": 2.092, "low": 2.072, "close": 2.077, "volume": 133771.79, "close_time": 1768856399999, "quote_volume": 278497.03542, "trades": 1747, "taker_buy_base": 62288.44, "taker_buy_quote": 129799.5646 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 2.077, "high": 2.083, "low": 2.06, "close": 2.064, "volume": 42892.63, "close_time": 1768859999999, "quote_volume": 88747.5196, "trades": 1065, "taker_buy_base": 23848.55, "taker_buy_quote": 49361.05754 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 2.064, "high": 2.075, "low": 2.038, "close": 2.044, "volume": 139100.22, "close_time": 1768863599999, "quote_volume": 286141.88051, "trades": 2050, "taker_buy_base": 64248.7, "taker_buy_quote": 132255.61229 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 2.044, "high": 2.085, "low": 2.044, "close": 2.076, "volume": 95986.82, "close_time": 1768867199999, "quote_volume": 198403.464, "trades": 2155, "taker_buy_base": 61596.3, "taker_buy_quote": 127379.31471 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 2.076, "high": 2.077, "low": 2.055, "close": 2.057, "volume": 66396.5, "close_time": 1768870799999, "quote_volume": 137111.63442, "trades": 1571, "taker_buy_base": 34854.82, "taker_buy_quote": 71990.24528 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 2.057, "high": 2.08, "low": 2.05, "close": 2.064, "volume": 62491.47, "close_time": 1768874399999, "quote_volume": 128934.80333, "trades": 1393, "taker_buy_base": 35297.89, "taker_buy_quote": 72823.21647 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 2.065, "high": 2.072, "low": 2.051, "close": 2.059, "volume": 75501.38, "close_time": 1768877999999, "quote_volume": 155693.55175, "trades": 1519, "taker_buy_base": 42931.8, "taker_buy_quote": 88528.7998 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 2.059, "high": 2.061, "low": 2.036, "close": 2.047, "volume": 141964.63, "close_time": 1768881599999, "quote_volume": 290601.74846, "trades": 1828, "taker_buy_base": 52567.4, "taker_buy_quote": 107593.09823 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 2.047, "high": 2.065, "low": 2.043, "close": 2.046, "volume": 92211.78, "close_time": 1768885199999, "quote_volume": 189043.70768, "trades": 1357, "taker_buy_base": 28868.91, "taker_buy_quote": 59252.16872 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 2.047, "high": 2.062, "low": 2.028, "close": 2.046, "volume": 198996.67, "close_time": 1768888799999, "quote_volume": 406671.4349, "trades": 3154, "taker_buy_base": 93093.29, "taker_buy_quote": 190194.65453 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 2.045, "high": 2.046, "low": 2.014, "close": 2.021, "volume": 117265.72, "close_time": 1768892399999, "quote_volume": 237495.76364, "trades": 3003, "taker_buy_base": 46587.5, "taker_buy_quote": 94427.4098 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 2.021, "high": 2.028, "low": 1.998, "close": 1.998, "volume": 110054.13, "close_time": 1768895999999, "quote_volume": 221380.49627, "trades": 2185, "taker_buy_base": 34855.13, "taker_buy_quote": 70240.65749 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.998, "high": 2.002, "low": 1.969, "close": 1.981, "volume": 236965.5, "close_time": 1768899599999, "quote_volume": 470094.77436, "trades": 4340, "taker_buy_base": 104293.87, "taker_buy_quote": 206828.35111 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.982, "high": 1.999, "low": 1.972, "close": 1.986, "volume": 179815.65, "close_time": 1768903199999, "quote_volume": 356555.15036, "trades": 2508, "taker_buy_base": 98354.33, "taker_buy_quote": 195135.49399 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.986, "high": 2.007, "low": 1.984, "close": 1.989, "volume": 160218.82, "close_time": 1768906799999, "quote_volume": 319913.47599, "trades": 1827, "taker_buy_base": 83245.87, "taker_buy_quote": 166204.96973 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.989, "high": 1.997, "low": 1.965, "close": 1.967, "volume": 85320.53, "close_time": 1768910399999, "quote_volume": 168720.74252, "trades": 1362, "taker_buy_base": 41119.4, "taker_buy_quote": 81322.81221 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.967, "high": 1.98, "low": 1.965, "close": 1.971, "volume": 113785.55, "close_time": 1768913999999, "quote_volume": 224517.79542, "trades": 1454, "taker_buy_base": 53152.12, "taker_buy_quote": 104881.41764 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.971, "high": 1.971, "low": 1.938, "close": 1.942, "volume": 171762.78, "close_time": 1768917599999, "quote_volume": 335560.48201, "trades": 2160, "taker_buy_base": 84296.73, "taker_buy_quote": 164580.08377 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.942, "high": 2.028, "low": 1.942, "close": 1.996, "volume": 302591.77, "close_time": 1768921199999, "quote_volume": 602242.54334, "trades": 4411, "taker_buy_base": 129915.1, "taker_buy_quote": 258401.91472 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.996, "high": 2.009, "low": 1.963, "close": 1.979, "volume": 267621.66, "close_time": 1768924799999, "quote_volume": 530494.29555, "trades": 4139, "taker_buy_base": 124604.44, "taker_buy_quote": 246888.66528 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.979, "high": 1.992, "low": 1.946, "close": 1.951, "volume": 138490.27, "close_time": 1768928399999, "quote_volume": 271674.39631, "trades": 2726, "taker_buy_base": 58421.17, "taker_buy_quote": 114587.4639 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.95, "high": 1.969, "low": 1.929, "close": 1.932, "volume": 193486.14, "close_time": 1768931999999, "quote_volume": 376078.07997, "trades": 3535, "taker_buy_base": 82478.69, "taker_buy_quote": 160391.7298 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.932, "high": 1.938, "low": 1.905, "close": 1.916, "volume": 368225.9, "close_time": 1768935599999, "quote_volume": 707311.25588, "trades": 6994, "taker_buy_base": 209437.42, "taker_buy_quote": 402563.23871 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.917, "high": 1.937, "low": 1.907, "close": 1.92, "volume": 152653.36, "close_time": 1768939199999, "quote_volume": 293648.40468, "trades": 3073, "taker_buy_base": 49849.84, "taker_buy_quote": 95788.06107 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.92, "high": 1.952, "low": 1.916, "close": 1.951, "volume": 113517.08, "close_time": 1768942799999, "quote_volume": 219950.38947, "trades": 2027, "taker_buy_base": 69945.34, "taker_buy_quote": 135564.15248 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.951, "high": 1.954, "low": 1.92, "close": 1.927, "volume": 113538.81, "close_time": 1768946399999, "quote_volume": 219670.19315, "trades": 1588, "taker_buy_base": 51417.76, "taker_buy_quote": 99425.25165 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.926, "high": 1.944, "low": 1.886, "close": 1.928, "volume": 328770.91, "close_time": 1768949999999, "quote_volume": 629684.07187, "trades": 3478, "taker_buy_base": 163779.65, "taker_buy_quote": 314598.11106 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.928, "high": 1.93, "low": 1.901, "close": 1.904, "volume": 211331.79, "close_time": 1768953599999, "quote_volume": 404554.31361, "trades": 2474, "taker_buy_base": 86957.29, "taker_buy_quote": 166446.80299 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.905, "high": 1.945, "low": 1.89, "close": 1.944, "volume": 381977.28, "close_time": 1768957199999, "quote_volume": 730537.87388, "trades": 4459, "taker_buy_base": 186589.14, "taker_buy_quote": 357332.48867 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.944, "high": 1.971, "low": 1.932, "close": 1.934, "volume": 249710.8, "close_time": 1768960799999, "quote_volume": 487331.18983, "trades": 3030, "taker_buy_base": 123931.97, "taker_buy_quote": 241935.37064 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.935, "high": 1.953, "low": 1.932, "close": 1.936, "volume": 238149.45, "close_time": 1768964399999, "quote_volume": 461835.59612, "trades": 2590, "taker_buy_base": 121821.37, "taker_buy_quote": 236323.67956 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.936, "high": 1.944, "low": 1.92, "close": 1.928, "volume": 127199.88, "close_time": 1768967999999, "quote_volume": 245705.38847, "trades": 1820, "taker_buy_base": 65649.03, "taker_buy_quote": 126793.31897 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.927, "high": 1.946, "low": 1.922, "close": 1.935, "volume": 89875.78, "close_time": 1768971599999, "quote_volume": 173787.81823, "trades": 1521, "taker_buy_base": 49017.24, "taker_buy_quote": 94775.01406 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.935, "high": 1.948, "low": 1.931, "close": 1.94, "volume": 152975.67, "close_time": 1768975199999, "quote_volume": 296807.85605, "trades": 1538, "taker_buy_base": 105214.39, "taker_buy_quote": 204288.22273 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.941, "high": 1.964, "low": 1.941, "close": 1.957, "volume": 114758.98, "close_time": 1768978799999, "quote_volume": 223911.41826, "trades": 1510, "taker_buy_base": 70640.06, "taker_buy_quote": 137801.53279 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.958, "high": 1.977, "low": 1.952, "close": 1.96, "volume": 121874.31, "close_time": 1768982399999, "quote_volume": 238964.83524, "trades": 1859, "taker_buy_base": 58639.12, "taker_buy_quote": 114944.91306 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.959, "high": 1.964, "low": 1.923, "close": 1.935, "volume": 93699.77, "close_time": 1768985999999, "quote_volume": 182230.7409, "trades": 1612, "taker_buy_base": 42182.32, "taker_buy_quote": 82018.87114 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.935, "high": 1.958, "low": 1.93, "close": 1.953, "volume": 106230.89, "close_time": 1768989599999, "quote_volume": 206465.50793, "trades": 1388, "taker_buy_base": 56575.03, "taker_buy_quote": 109926.57775 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.953, "high": 1.969, "low": 1.931, "close": 1.931, "volume": 147996.67, "close_time": 1768993199999, "quote_volume": 288742.74554, "trades": 2370, "taker_buy_base": 66273.87, "taker_buy_quote": 129486.4331 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.932, "high": 1.949, "low": 1.915, "close": 1.918, "volume": 136733.27, "close_time": 1768996799999, "quote_volume": 264227.93271, "trades": 2058, "taker_buy_base": 63362.44, "taker_buy_quote": 122538.00521 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.919, "high": 1.922, "low": 1.886, "close": 1.917, "volume": 281195.96, "close_time": 1769000399999, "quote_volume": 534938.73174, "trades": 3534, "taker_buy_base": 144382.7, "taker_buy_quote": 274767.49895 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 1.916, "high": 1.927, "low": 1.893, "close": 1.897, "volume": 219901.16, "close_time": 1769003999999, "quote_volume": 420305.87348, "trades": 2838, "taker_buy_base": 112376.53, "taker_buy_quote": 214891.09954 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.897, "high": 2.06, "low": 1.896, "close": 2.057, "volume": 1080389.44, "close_time": 1769007599999, "quote_volume": 2157225.08721, "trades": 14811, "taker_buy_base": 593341.2, "taker_buy_quote": 1185495.53425 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 2.057, "high": 2.152, "low": 2.055, "close": 2.135, "volume": 1601249.81, "close_time": 1769011199999, "quote_volume": 3369142.26348, "trades": 30381, "taker_buy_base": 909945.0, "taker_buy_quote": 1914613.96775 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 2.136, "high": 2.143, "low": 1.99, "close": 1.992, "volume": 1164924.39, "close_time": 1769014799999, "quote_volume": 2390695.66269, "trades": 16581, "taker_buy_base": 578683.12, "taker_buy_quote": 1189735.53156 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.992, "high": 2.015, "low": 1.939, "close": 1.966, "volume": 895567.3, "close_time": 1769018399999, "quote_volume": 1766706.90676, "trades": 10506, "taker_buy_base": 431617.08, "taker_buy_quote": 851502.30543 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 1.966, "high": 1.99, "low": 1.943, "close": 1.977, "volume": 417021.83, "close_time": 1769021999999, "quote_volume": 821076.41773, "trades": 6242, "taker_buy_base": 217368.16, "taker_buy_quote": 427915.78283 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 1.978, "high": 2.083, "low": 1.951, "close": 2.061, "volume": 981431.77, "close_time": 1769025599999, "quote_volume": 1987550.70342, "trades": 12145, "taker_buy_base": 528455.58, "taker_buy_quote": 1069680.24936 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 2.061, "high": 2.065, "low": 1.995, "close": 2.026, "volume": 564456.88, "close_time": 1769029199999, "quote_volume": 1139966.15061, "trades": 6709, "taker_buy_base": 322826.92, "taker_buy_quote": 651452.07072 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 2.027, "high": 2.051, "low": 2.01, "close": 2.04, "volume": 308342.83, "close_time": 1769032799999, "quote_volume": 624749.37807, "trades": 3821, "taker_buy_base": 168634.32, "taker_buy_quote": 341670.34718 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 2.04, "high": 2.043, "low": 2.004, "close": 2.004, "volume": 236181.4, "close_time": 1769036399999, "quote_volume": 478557.87565, "trades": 2417, "taker_buy_base": 120377.16, "taker_buy_quote": 243850.63778 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 2.005, "high": 2.01, "low": 1.971, "close": 1.98, "volume": 203077.38, "close_time": 1769039999999, "quote_volume": 403910.83104, "trades": 2453, "taker_buy_base": 92907.19, "taker_buy_quote": 184823.33016 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.979, "high": 2.039, "low": 1.979, "close": 2.011, "volume": 491437.66, "close_time": 1769043599999, "quote_volume": 988784.61382, "trades": 5256, "taker_buy_base": 266871.53, "taker_buy_quote": 536798.46567 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 2.011, "high": 2.064, "low": 2.01, "close": 2.053, "volume": 296079.49, "close_time": 1769047199999, "quote_volume": 604971.19604, "trades": 3678, "taker_buy_base": 143402.96, "taker_buy_quote": 292981.03446 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 2.052, "high": 2.097, "low": 2.049, "close": 2.07, "volume": 387687.93, "close_time": 1769050799999, "quote_volume": 806162.14415, "trades": 4814, "taker_buy_base": 195143.23, "taker_buy_quote": 405625.24011 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 2.07, "high": 2.076, "low": 2.035, "close": 2.055, "volume": 208164.65, "close_time": 1769054399999, "quote_volume": 427519.55434, "trades": 2601, "taker_buy_base": 108447.39, "taker_buy_quote": 222597.76619 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 2.054, "high": 2.075, "low": 2.042, "close": 2.06, "volume": 227169.74, "close_time": 1769057999999, "quote_volume": 467392.9066, "trades": 2893, "taker_buy_base": 101431.49, "taker_buy_quote": 208721.37474 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 2.059, "high": 2.069, "low": 2.029, "close": 2.05, "volume": 325086.79, "close_time": 1769061599999, "quote_volume": 664334.61103, "trades": 3524, "taker_buy_base": 172374.12, "taker_buy_quote": 352092.18469 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 2.051, "high": 2.06, "low": 2.029, "close": 2.045, "volume": 149603.33, "close_time": 1769065199999, "quote_volume": 305608.79125, "trades": 2018, "taker_buy_base": 73071.46, "taker_buy_quote": 149282.84812 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 2.046, "high": 2.046, "low": 2.02, "close": 2.021, "volume": 139502.26, "close_time": 1769068799999, "quote_volume": 283117.88064, "trades": 1798, "taker_buy_base": 67975.96, "taker_buy_quote": 137908.47438 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 2.02, "high": 2.049, "low": 2.016, "close": 2.046, "volume": 330521.58, "close_time": 1769072399999, "quote_volume": 671619.78844, "trades": 3281, "taker_buy_base": 185669.07, "taker_buy_quote": 377112.21044 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 2.046, "high": 2.11, "low": 2.044, "close": 2.094, "volume": 576622.73, "close_time": 1769075999999, "quote_volume": 1203426.63699, "trades": 6668, "taker_buy_base": 296467.67, "taker_buy_quote": 618830.07961 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 2.095, "high": 2.096, "low": 2.052, "close": 2.065, "volume": 337881.56, "close_time": 1769079599999, "quote_volume": 699900.78419, "trades": 4142, "taker_buy_base": 148913.91, "taker_buy_quote": 308413.13471 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 2.065, "high": 2.065, "low": 2.033, "close": 2.04, "volume": 259991.8, "close_time": 1769083199999, "quote_volume": 532581.5807, "trades": 3121, "taker_buy_base": 112005.01, "taker_buy_quote": 229331.35422 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 2.04, "high": 2.043, "low": 2.024, "close": 2.028, "volume": 146896.03, "close_time": 1769086799999, "quote_volume": 298892.98889, "trades": 2079, "taker_buy_base": 55638.78, "taker_buy_quote": 113188.17346 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 2.028, "high": 2.05, "low": 1.993, "close": 2.008, "volume": 401219.69, "close_time": 1769090399999, "quote_volume": 810970.13917, "trades": 4992, "taker_buy_base": 188148.09, "taker_buy_quote": 380185.4562 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 2.007, "high": 2.022, "low": 1.977, "close": 2.008, "volume": 449897.34, "close_time": 1769093999999, "quote_volume": 901251.71805, "trades": 5713, "taker_buy_base": 200201.53, "taker_buy_quote": 401216.61709 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 2.008, "high": 2.03, "low": 1.968, "close": 2.005, "volume": 564295.57, "close_time": 1769097599999, "quote_volume": 1129528.61959, "trades": 7762, "taker_buy_base": 294610.68, "taker_buy_quote": 589576.01102 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 2.005, "high": 2.051, "low": 1.993, "close": 2.029, "volume": 415230.67, "close_time": 1769101199999, "quote_volume": 837808.14994, "trades": 5941, "taker_buy_base": 181103.05, "taker_buy_quote": 365378.09814 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 2.029, "high": 2.033, "low": 1.997, "close": 2.03, "volume": 272660.09, "close_time": 1769104799999, "quote_volume": 549979.22044, "trades": 3759, "taker_buy_base": 123883.36, "taker_buy_quote": 249848.20438 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 2.03, "high": 2.034, "low": 2.011, "close": 2.014, "volume": 229516.9, "close_time": 1769108399999, "quote_volume": 463934.93413, "trades": 3325, "taker_buy_base": 112681.57, "taker_buy_quote": 227818.2484 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 2.014, "high": 2.044, "low": 2.007, "close": 2.028, "volume": 143473.68, "close_time": 1769111999999, "quote_volume": 290417.90352, "trades": 2240, "taker_buy_base": 74134.45, "taker_buy_quote": 150029.06197 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 2.028, "high": 2.043, "low": 2.019, "close": 2.021, "volume": 234776.66, "close_time": 1769115599999, "quote_volume": 476813.94892, "trades": 3146, "taker_buy_base": 107802.52, "taker_buy_quote": 218930.48966 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 2.021, "high": 2.035, "low": 2.007, "close": 2.012, "volume": 144658.49, "close_time": 1769119199999, "quote_volume": 292390.3206, "trades": 1989, "taker_buy_base": 68576.95, "taker_buy_quote": 138569.23194 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 2.012, "high": 2.031, "low": 2.006, "close": 2.02, "volume": 149090.39, "close_time": 1769122799999, "quote_volume": 300761.99983, "trades": 1691, "taker_buy_base": 71574.88, "taker_buy_quote": 144362.13505 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 2.021, "high": 2.03, "low": 2.003, "close": 2.029, "volume": 132070.08, "close_time": 1769126399999, "quote_volume": 266701.78528, "trades": 1740, "taker_buy_base": 73929.24, "taker_buy_quote": 149310.1394 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.029, "high": 2.083, "low": 2.028, "close": 2.065, "volume": 513091.76, "close_time": 1769129999999, "quote_volume": 1056557.50345, "trades": 5836, "taker_buy_base": 256808.18, "taker_buy_quote": 528812.12493 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 2.065, "high": 2.1, "low": 2.058, "close": 2.078, "volume": 277539.43, "close_time": 1769133599999, "quote_volume": 577924.17706, "trades": 3055, "taker_buy_base": 132809.64, "taker_buy_quote": 276566.68766 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 2.077, "high": 2.08, "low": 2.044, "close": 2.047, "volume": 197468.2, "close_time": 1769137199999, "quote_volume": 407219.03521, "trades": 1974, "taker_buy_base": 96810.24, "taker_buy_quote": 199591.32639 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 2.047, "high": 2.08, "low": 2.045, "close": 2.07, "volume": 134639.26, "close_time": 1769140799999, "quote_volume": 278383.49784, "trades": 1465, "taker_buy_base": 57235.65, "taker_buy_quote": 118289.09267 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 2.07, "high": 2.11, "low": 2.063, "close": 2.093, "volume": 220843.42, "close_time": 1769144399999, "quote_volume": 460893.8595, "trades": 2213, "taker_buy_base": 109237.03, "taker_buy_quote": 227833.66781 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 2.092, "high": 2.096, "low": 2.055, "close": 2.068, "volume": 167467.54, "close_time": 1769147999999, "quote_volume": 347874.71433, "trades": 2067, "taker_buy_base": 87225.89, "taker_buy_quote": 181141.22469 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 2.067, "high": 2.102, "low": 2.054, "close": 2.058, "volume": 260209.9, "close_time": 1769151599999, "quote_volume": 540526.40925, "trades": 3277, "taker_buy_base": 135422.15, "taker_buy_quote": 281296.40785 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 2.058, "high": 2.069, "low": 2.051, "close": 2.059, "volume": 100413.58, "close_time": 1769155199999, "quote_volume": 206853.3003, "trades": 1338, "taker_buy_base": 50419.7, "taker_buy_quote": 103870.3527 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 2.058, "high": 2.071, "low": 2.034, "close": 2.041, "volume": 191274.08, "close_time": 1769158799999, "quote_volume": 392524.71133, "trades": 2339, "taker_buy_base": 80866.1, "taker_buy_quote": 165893.8004 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 2.042, "high": 2.053, "low": 2.028, "close": 2.046, "volume": 123153.92, "close_time": 1769162399999, "quote_volume": 251404.79882, "trades": 1563, "taker_buy_base": 59950.17, "taker_buy_quote": 122353.89998 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 2.046, "high": 2.058, "low": 2.037, "close": 2.045, "volume": 155620.84, "close_time": 1769165999999, "quote_volume": 318680.05641, "trades": 1863, "taker_buy_base": 73737.3, "taker_buy_quote": 151007.06642 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 2.045, "high": 2.074, "low": 2.041, "close": 2.057, "volume": 167712.19, "close_time": 1769169599999, "quote_volume": 344835.63494, "trades": 2322, "taker_buy_base": 85354.88, "taker_buy_quote": 175469.96535 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 2.057, "high": 2.057, "low": 2.039, "close": 2.041, "volume": 132700.62, "close_time": 1769173199999, "quote_volume": 271492.06503, "trades": 1359, "taker_buy_base": 71179.0, "taker_buy_quote": 145599.90348 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 2.041, "high": 2.061, "low": 2.038, "close": 2.051, "volume": 109473.45, "close_time": 1769176799999, "quote_volume": 224241.48941, "trades": 1499, "taker_buy_base": 63174.65, "taker_buy_quote": 129350.73968 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 2.051, "high": 2.058, "low": 2.003, "close": 2.028, "volume": 484086.25, "close_time": 1769180399999, "quote_volume": 981079.58174, "trades": 5568, "taker_buy_base": 237967.74, "taker_buy_quote": 482594.59434 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 2.029, "high": 2.101, "low": 2.013, "close": 2.101, "volume": 453294.21, "close_time": 1769183999999, "quote_volume": 930973.41162, "trades": 5517, "taker_buy_base": 225625.93, "taker_buy_quote": 463154.59075 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 2.102, "high": 2.104, "low": 2.047, "close": 2.076, "volume": 484222.23, "close_time": 1769187599999, "quote_volume": 1008951.89617, "trades": 5552, "taker_buy_base": 216833.49, "taker_buy_quote": 451963.30275 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 2.075, "high": 2.114, "low": 2.058, "close": 2.082, "volume": 443971.9, "close_time": 1769191199999, "quote_volume": 927525.14698, "trades": 5368, "taker_buy_base": 212722.29, "taker_buy_quote": 444379.00361 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 2.082, "high": 2.116, "low": 2.074, "close": 2.087, "volume": 341317.43, "close_time": 1769194799999, "quote_volume": 716022.38999, "trades": 4305, "taker_buy_base": 157824.34, "taker_buy_quote": 331068.25851 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 2.086, "high": 2.086, "low": 2.034, "close": 2.04, "volume": 257030.47, "close_time": 1769198399999, "quote_volume": 527260.95848, "trades": 3772, "taker_buy_base": 121628.57, "taker_buy_quote": 249422.3901 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 2.04, "high": 2.052, "low": 2.012, "close": 2.03, "volume": 234747.27, "close_time": 1769201999999, "quote_volume": 476790.89684, "trades": 3381, "taker_buy_base": 114055.95, "taker_buy_quote": 231477.74629 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 2.03, "high": 2.048, "low": 2.027, "close": 2.032, "volume": 105970.27, "close_time": 1769205599999, "quote_volume": 215926.9041, "trades": 1451, "taker_buy_base": 57520.15, "taker_buy_quote": 117188.08335 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 2.031, "high": 2.05, "low": 2.031, "close": 2.049, "volume": 73461.11, "close_time": 1769209199999, "quote_volume": 150089.58791, "trades": 1169, "taker_buy_base": 36012.35, "taker_buy_quote": 73558.2589 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 2.048, "high": 2.048, "low": 2.01, "close": 2.018, "volume": 298377.69, "close_time": 1769212799999, "quote_volume": 604069.10538, "trades": 3347, "taker_buy_base": 120551.16, "taker_buy_quote": 244187.98837 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.018, "high": 2.026, "low": 2.005, "close": 2.006, "volume": 113996.14, "close_time": 1769216399999, "quote_volume": 229851.18018, "trades": 1371, "taker_buy_base": 65663.9, "taker_buy_quote": 132405.9637 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 2.005, "high": 2.01, "low": 1.995, "close": 2.008, "volume": 67279.02, "close_time": 1769219999999, "quote_volume": 134756.08562, "trades": 1095, "taker_buy_base": 30174.09, "taker_buy_quote": 60431.57219 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 2.008, "high": 2.02, "low": 2.008, "close": 2.013, "volume": 93022.38, "close_time": 1769223599999, "quote_volume": 187300.74119, "trades": 1105, "taker_buy_base": 41697.08, "taker_buy_quote": 83984.30672 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 2.014, "high": 2.037, "low": 2.011, "close": 2.017, "volume": 74665.92, "close_time": 1769227199999, "quote_volume": 151134.46969, "trades": 1142, "taker_buy_base": 32081.07, "taker_buy_quote": 64901.48523 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 2.016, "high": 2.024, "low": 2.011, "close": 2.017, "volume": 75104.71, "close_time": 1769230799999, "quote_volume": 151477.14079, "trades": 887, "taker_buy_base": 33098.84, "taker_buy_quote": 66766.86604 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 2.017, "high": 2.018, "low": 2.004, "close": 2.018, "volume": 38744.19, "close_time": 1769234399999, "quote_volume": 77870.45403, "trades": 630, "taker_buy_base": 20266.08, "taker_buy_quote": 40727.56337 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 2.019, "high": 2.021, "low": 2.007, "close": 2.012, "volume": 57793.28, "close_time": 1769237999999, "quote_volume": 116475.70128, "trades": 783, "taker_buy_base": 25415.44, "taker_buy_quote": 51195.83352 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 2.012, "high": 2.023, "low": 2.009, "close": 2.016, "volume": 37069.7, "close_time": 1769241599999, "quote_volume": 74741.20646, "trades": 633, "taker_buy_base": 19496.66, "taker_buy_quote": 39311.96627 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 2.016, "high": 2.026, "low": 2.011, "close": 2.025, "volume": 50034.99, "close_time": 1769245199999, "quote_volume": 100995.0753, "trades": 767, "taker_buy_base": 22759.59, "taker_buy_quote": 45939.50045 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 2.024, "high": 2.024, "low": 2.011, "close": 2.012, "volume": 45963.73, "close_time": 1769248799999, "quote_volume": 92820.5627, "trades": 714, "taker_buy_base": 24226.22, "taker_buy_quote": 48920.99989 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 2.012, "high": 2.026, "low": 2.007, "close": 2.023, "volume": 63015.34, "close_time": 1769252399999, "quote_volume": 127135.01488, "trades": 809, "taker_buy_base": 33483.85, "taker_buy_quote": 67577.50893 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 2.024, "high": 2.03, "low": 2.012, "close": 2.014, "volume": 53640.46, "close_time": 1769255999999, "quote_volume": 108349.91596, "trades": 665, "taker_buy_base": 22034.14, "taker_buy_quote": 44527.16695 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 2.013, "high": 2.022, "low": 1.992, "close": 2.016, "volume": 170409.87, "close_time": 1769259599999, "quote_volume": 342650.66309, "trades": 2375, "taker_buy_base": 56670.72, "taker_buy_quote": 114119.83593 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 2.017, "high": 2.021, "low": 2.004, "close": 2.004, "volume": 109515.89, "close_time": 1769263199999, "quote_volume": 220453.622, "trades": 1542, "taker_buy_base": 65403.6, "taker_buy_quote": 131649.68639 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 2.005, "high": 2.017, "low": 1.998, "close": 2.004, "volume": 117960.03, "close_time": 1769266799999, "quote_volume": 236742.74568, "trades": 1406, "taker_buy_base": 49305.85, "taker_buy_quote": 98936.24433 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 2.005, "high": 2.016, "low": 1.988, "close": 1.988, "volume": 106475.28, "close_time": 1769270399999, "quote_volume": 212913.10876, "trades": 1300, "taker_buy_base": 51450.44, "taker_buy_quote": 102897.22593 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.988, "high": 2.006, "low": 1.986, "close": 2.001, "volume": 100638.0, "close_time": 1769273999999, "quote_volume": 200655.5449, "trades": 1431, "taker_buy_base": 61190.57, "taker_buy_quote": 122009.62174 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 2.001, "high": 2.027, "low": 2.0, "close": 2.022, "volume": 75217.21, "close_time": 1769277599999, "quote_volume": 151259.07624, "trades": 1013, "taker_buy_base": 40953.76, "taker_buy_quote": 82349.36946 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 2.023, "high": 2.025, "low": 2.007, "close": 2.008, "volume": 97570.76, "close_time": 1769281199999, "quote_volume": 196567.917, "trades": 1059, "taker_buy_base": 46783.48, "taker_buy_quote": 94242.32081 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 2.008, "high": 2.012, "low": 1.997, "close": 1.998, "volume": 31798.84, "close_time": 1769284799999, "quote_volume": 63758.8696, "trades": 507, "taker_buy_base": 12375.49, "taker_buy_quote": 24822.57568 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.998, "high": 2.012, "low": 1.996, "close": 2.005, "volume": 33492.11, "close_time": 1769288399999, "quote_volume": 67115.49181, "trades": 517, "taker_buy_base": 14644.97, "taker_buy_quote": 29338.2584 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 2.005, "high": 2.007, "low": 1.996, "close": 2.007, "volume": 20972.4, "close_time": 1769291999999, "quote_volume": 41974.55072, "trades": 444, "taker_buy_base": 9507.35, "taker_buy_quote": 19029.02721 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 2.007, "high": 2.028, "low": 2.005, "close": 2.026, "volume": 37731.54, "close_time": 1769295599999, "quote_volume": 76195.23928, "trades": 638, "taker_buy_base": 18275.53, "taker_buy_quote": 36904.09774 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 2.027, "high": 2.029, "low": 2.012, "close": 2.013, "volume": 40238.99, "close_time": 1769299199999, "quote_volume": 81269.28428, "trades": 869, "taker_buy_base": 13371.67, "taker_buy_quote": 27012.77379 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2.012, "high": 2.014, "low": 1.992, "close": 2.002, "volume": 128236.65, "close_time": 1769302799999, "quote_volume": 256738.31975, "trades": 1808, "taker_buy_base": 63977.96, "taker_buy_quote": 128074.63532 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 2.002, "high": 2.02, "low": 1.994, "close": 2.013, "volume": 130456.5, "close_time": 1769306399999, "quote_volume": 261945.29604, "trades": 2248, "taker_buy_base": 79098.51, "taker_buy_quote": 158840.52056 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 2.012, "high": 2.021, "low": 1.997, "close": 1.999, "volume": 45968.87, "close_time": 1769309999999, "quote_volume": 92347.2415, "trades": 790, "taker_buy_base": 24876.89, "taker_buy_quote": 49993.77089 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 2.0, "high": 2.008, "low": 1.979, "close": 1.984, "volume": 131053.92, "close_time": 1769313599999, "quote_volume": 260748.00947, "trades": 1430, "taker_buy_base": 47507.41, "taker_buy_quote": 94538.655 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.984, "high": 2.0, "low": 1.977, "close": 1.99, "volume": 53110.25, "close_time": 1769317199999, "quote_volume": 105501.24886, "trades": 777, "taker_buy_base": 27317.75, "taker_buy_quote": 54248.12135 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.989, "high": 2.001, "low": 1.984, "close": 2.001, "volume": 30959.42, "close_time": 1769320799999, "quote_volume": 61615.82852, "trades": 473, "taker_buy_base": 15227.29, "taker_buy_quote": 30321.45272 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 2.0, "high": 2.015, "low": 1.992, "close": 2.007, "volume": 79648.79, "close_time": 1769324399999, "quote_volume": 159709.17003, "trades": 1272, "taker_buy_base": 38233.98, "taker_buy_quote": 76670.65368 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 2.007, "high": 2.007, "low": 1.981, "close": 1.981, "volume": 76666.64, "close_time": 1769327999999, "quote_volume": 152615.54653, "trades": 1112, "taker_buy_base": 35309.09, "taker_buy_quote": 70305.75854 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.981, "high": 1.989, "low": 1.967, "close": 1.982, "volume": 99539.5, "close_time": 1769331599999, "quote_volume": 197040.20128, "trades": 1302, "taker_buy_base": 42395.97, "taker_buy_quote": 83941.70082 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.982, "high": 2.005, "low": 1.976, "close": 1.991, "volume": 122628.96, "close_time": 1769335199999, "quote_volume": 244255.82973, "trades": 1485, "taker_buy_base": 50047.14, "taker_buy_quote": 99648.45406 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.992, "high": 2.017, "low": 1.992, "close": 2.001, "volume": 116195.02, "close_time": 1769338799999, "quote_volume": 232794.34052, "trades": 2123, "taker_buy_base": 55061.04, "taker_buy_quote": 110283.24948 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 2.001, "high": 2.004, "low": 1.984, "close": 1.986, "volume": 57807.11, "close_time": 1769342399999, "quote_volume": 115331.69116, "trades": 1402, "taker_buy_base": 23698.93, "taker_buy_quote": 47288.6134 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.985, "high": 1.986, "low": 1.974, "close": 1.983, "volume": 133590.59, "close_time": 1769345999999, "quote_volume": 264437.87191, "trades": 1789, "taker_buy_base": 72902.73, "taker_buy_quote": 144292.69998 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.984, "high": 2.002, "low": 1.982, "close": 1.992, "volume": 70221.4, "close_time": 1769349599999, "quote_volume": 139918.1499, "trades": 1119, "taker_buy_base": 47303.51, "taker_buy_quote": 94280.66951 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.992, "high": 1.993, "low": 1.949, "close": 1.955, "volume": 220783.75, "close_time": 1769353199999, "quote_volume": 433088.3786, "trades": 2569, "taker_buy_base": 114315.68, "taker_buy_quote": 223944.78387 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.955, "high": 1.966, "low": 1.937, "close": 1.962, "volume": 246199.73, "close_time": 1769356799999, "quote_volume": 480619.7668, "trades": 3670, "taker_buy_base": 133270.76, "taker_buy_quote": 260277.06219 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.961, "high": 1.961, "low": 1.897, "close": 1.914, "volume": 801215.62, "close_time": 1769360399999, "quote_volume": 1536541.08683, "trades": 11372, "taker_buy_base": 342170.83, "taker_buy_quote": 656240.08469 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.913, "high": 1.92, "low": 1.898, "close": 1.909, "volume": 250658.16, "close_time": 1769363999999, "quote_volume": 478586.52981, "trades": 2957, "taker_buy_base": 114506.63, "taker_buy_quote": 218640.2871 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.909, "high": 1.914, "low": 1.876, "close": 1.89, "volume": 325382.68, "close_time": 1769367599999, "quote_volume": 615972.08833, "trades": 4319, "taker_buy_base": 144177.97, "taker_buy_quote": 272929.49389 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.89, "high": 1.896, "low": 1.826, "close": 1.842, "volume": 604667.85, "close_time": 1769371199999, "quote_volume": 1121421.97628, "trades": 6460, "taker_buy_base": 275710.96, "taker_buy_quote": 511398.27693 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.842, "high": 1.857, "low": 1.826, "close": 1.853, "volume": 408747.87, "close_time": 1769374799999, "quote_volume": 752597.8568, "trades": 6134, "taker_buy_base": 175624.48, "taker_buy_quote": 323429.38535 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.853, "high": 1.879, "low": 1.852, "close": 1.872, "volume": 238030.32, "close_time": 1769378399999, "quote_volume": 444898.61734, "trades": 3033, "taker_buy_base": 114415.35, "taker_buy_quote": 213851.6223 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.872, "high": 1.875, "low": 1.851, "close": 1.862, "volume": 154472.67, "close_time": 1769381999999, "quote_volume": 287683.34109, "trades": 1753, "taker_buy_base": 67091.26, "taker_buy_quote": 125065.3464 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.862, "high": 1.883, "low": 1.852, "close": 1.872, "volume": 136201.31, "close_time": 1769385599999, "quote_volume": 254841.76866, "trades": 2085, "taker_buy_base": 67137.52, "taker_buy_quote": 125630.34371 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.873, "high": 1.889, "low": 1.852, "close": 1.888, "volume": 313816.55, "close_time": 1769389199999, "quote_volume": 585741.7068, "trades": 3395, "taker_buy_base": 151114.82, "taker_buy_quote": 282312.47537 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.888, "high": 1.936, "low": 1.887, "close": 1.925, "volume": 391301.04, "close_time": 1769392799999, "quote_volume": 750983.6714, "trades": 3951, "taker_buy_base": 222570.06, "taker_buy_quote": 426853.2721 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.925, "high": 1.927, "low": 1.906, "close": 1.925, "volume": 212097.79, "close_time": 1769396399999, "quote_volume": 406242.28651, "trades": 2341, "taker_buy_base": 136647.34, "taker_buy_quote": 261664.49935 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.925, "high": 1.933, "low": 1.898, "close": 1.905, "volume": 111422.43, "close_time": 1769399999999, "quote_volume": 213085.04184, "trades": 1750, "taker_buy_base": 42899.67, "taker_buy_quote": 82056.96556 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.906, "high": 1.939, "low": 1.906, "close": 1.919, "volume": 164279.76, "close_time": 1769403599999, "quote_volume": 316559.77949, "trades": 2177, "taker_buy_base": 85060.16, "taker_buy_quote": 163927.41089 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.92, "high": 1.922, "low": 1.911, "close": 1.915, "volume": 64375.87, "close_time": 1769407199999, "quote_volume": 123347.91125, "trades": 1091, "taker_buy_base": 29345.37, "taker_buy_quote": 56233.5077 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.915, "high": 1.929, "low": 1.908, "close": 1.922, "volume": 92345.34, "close_time": 1769410799999, "quote_volume": 176938.11319, "trades": 1287, "taker_buy_base": 55438.83, "taker_buy_quote": 106221.68466 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.921, "high": 1.929, "low": 1.913, "close": 1.925, "volume": 148988.8, "close_time": 1769414399999, "quote_volume": 286296.65145, "trades": 1816, "taker_buy_base": 77507.63, "taker_buy_quote": 148990.66049 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.925, "high": 1.946, "low": 1.919, "close": 1.927, "volume": 171785.02, "close_time": 1769417999999, "quote_volume": 331629.64461, "trades": 2287, "taker_buy_base": 79710.37, "taker_buy_quote": 153891.49141 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.927, "high": 1.928, "low": 1.905, "close": 1.907, "volume": 94222.35, "close_time": 1769421599999, "quote_volume": 180409.88852, "trades": 1356, "taker_buy_base": 37067.86, "taker_buy_quote": 70949.77194 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.908, "high": 1.928, "low": 1.908, "close": 1.926, "volume": 114663.15, "close_time": 1769425199999, "quote_volume": 220008.29275, "trades": 1427, "taker_buy_base": 70239.32, "taker_buy_quote": 134811.45601 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.925, "high": 1.93, "low": 1.917, "close": 1.923, "volume": 52422.33, "close_time": 1769428799999, "quote_volume": 100832.49903, "trades": 741, "taker_buy_base": 31272.65, "taker_buy_quote": 60159.19967 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.923, "high": 1.931, "low": 1.912, "close": 1.919, "volume": 120626.93, "close_time": 1769432399999, "quote_volume": 231640.97498, "trades": 1254, "taker_buy_base": 47261.05, "taker_buy_quote": 90773.10468 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.92, "high": 1.931, "low": 1.915, "close": 1.927, "volume": 135239.79, "close_time": 1769435999999, "quote_volume": 260227.8982, "trades": 1478, "taker_buy_base": 51609.06, "taker_buy_quote": 99283.98818 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.927, "high": 1.958, "low": 1.91, "close": 1.955, "volume": 386806.32, "close_time": 1769439599999, "quote_volume": 749284.34638, "trades": 4625, "taker_buy_base": 192687.54, "taker_buy_quote": 373340.30391 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.955, "high": 1.976, "low": 1.916, "close": 1.928, "volume": 459803.84, "close_time": 1769443199999, "quote_volume": 896555.6242, "trades": 5667, "taker_buy_base": 206457.05, "taker_buy_quote": 402422.78598 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.929, "high": 1.947, "low": 1.92, "close": 1.93, "volume": 210510.86, "close_time": 1769446799999, "quote_volume": 406850.83641, "trades": 3340, "taker_buy_base": 110129.14, "taker_buy_quote": 212892.00553 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.93, "high": 1.939, "low": 1.9, "close": 1.914, "volume": 222934.7, "close_time": 1769450399999, "quote_volume": 427493.08511, "trades": 3042, "taker_buy_base": 110846.65, "taker_buy_quote": 212499.39525 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.913, "high": 1.929, "low": 1.892, "close": 1.928, "volume": 300194.16, "close_time": 1769453999999, "quote_volume": 574582.78154, "trades": 3663, "taker_buy_base": 133195.21, "taker_buy_quote": 254939.43227 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.927, "high": 1.936, "low": 1.911, "close": 1.912, "volume": 94914.2, "close_time": 1769457599999, "quote_volume": 182709.53929, "trades": 1398, "taker_buy_base": 47867.37, "taker_buy_quote": 92151.75465 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.912, "high": 1.918, "low": 1.893, "close": 1.899, "volume": 95844.68, "close_time": 1769461199999, "quote_volume": 182711.29819, "trades": 1565, "taker_buy_base": 53972.5, "taker_buy_quote": 102923.46377 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 1.899, "high": 1.939, "low": 1.896, "close": 1.926, "volume": 175980.38, "close_time": 1769464799999, "quote_volume": 337589.25878, "trades": 2269, "taker_buy_base": 102377.83, "taker_buy_quote": 196544.57485 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 1.926, "high": 1.929, "low": 1.908, "close": 1.908, "volume": 92154.46, "close_time": 1769468399999, "quote_volume": 176735.10909, "trades": 1422, "taker_buy_base": 48066.77, "taker_buy_quote": 92209.16297 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 1.908, "high": 1.91, "low": 1.894, "close": 1.9, "volume": 108022.27, "close_time": 1769471999999, "quote_volume": 205330.28255, "trades": 1341, "taker_buy_base": 46587.83, "taker_buy_quote": 88527.89856 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.9, "high": 1.909, "low": 1.893, "close": 1.907, "volume": 87650.15, "close_time": 1769475599999, "quote_volume": 166612.6126, "trades": 1129, "taker_buy_base": 54075.07, "taker_buy_quote": 102790.85608 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 1.906, "high": 1.915, "low": 1.896, "close": 1.905, "volume": 77274.22, "close_time": 1769479199999, "quote_volume": 147357.10212, "trades": 1166, "taker_buy_base": 37144.35, "taker_buy_quote": 70815.351 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 1.906, "high": 1.92, "low": 1.897, "close": 1.901, "volume": 136056.44, "close_time": 1769482799999, "quote_volume": 258904.10285, "trades": 1354, "taker_buy_base": 80099.43, "taker_buy_quote": 152404.4016 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 1.901, "high": 1.902, "low": 1.887, "close": 1.889, "volume": 47097.91, "close_time": 1769486399999, "quote_volume": 89218.84088, "trades": 768, "taker_buy_base": 22609.02, "taker_buy_quote": 42817.87635 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.888, "high": 1.9, "low": 1.885, "close": 1.892, "volume": 114327.99, "close_time": 1769489999999, "quote_volume": 216147.45582, "trades": 1027, "taker_buy_base": 44165.86, "taker_buy_quote": 83550.50861 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.893, "high": 1.893, "low": 1.879, "close": 1.883, "volume": 60594.34, "close_time": 1769493599999, "quote_volume": 114178.24267, "trades": 789, "taker_buy_base": 20940.95, "taker_buy_quote": 39475.25547 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.883, "high": 1.889, "low": 1.88, "close": 1.881, "volume": 43262.76, "close_time": 1769497199999, "quote_volume": 81523.94489, "trades": 733, "taker_buy_base": 20703.81, "taker_buy_quote": 39017.52249 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.881, "high": 1.9, "low": 1.88, "close": 1.884, "volume": 93231.87, "close_time": 1769500799999, "quote_volume": 176137.80625, "trades": 1134, "taker_buy_base": 59653.58, "taker_buy_quote": 112680.84598 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.884, "high": 1.886, "low": 1.868, "close": 1.87, "volume": 143060.42, "close_time": 1769504399999, "quote_volume": 268163.92161, "trades": 1707, "taker_buy_base": 70441.89, "taker_buy_quote": 132058.06265 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.869, "high": 1.869, "low": 1.836, "close": 1.837, "volume": 206334.23, "close_time": 1769507999999, "quote_volume": 382216.74865, "trades": 2381, "taker_buy_base": 113285.83, "taker_buy_quote": 209852.82529 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.838, "high": 1.841, "low": 1.807, "close": 1.812, "volume": 287618.6, "close_time": 1769511599999, "quote_volume": 523803.40393, "trades": 2724, "taker_buy_base": 137895.73, "taker_buy_quote": 251215.43579 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.812, "high": 1.827, "low": 1.812, "close": 1.821, "volume": 146066.26, "close_time": 1769515199999, "quote_volume": 265990.38315, "trades": 1266, "taker_buy_base": 80674.63, "taker_buy_quote": 146979.64102 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.821, "high": 1.83, "low": 1.807, "close": 1.823, "volume": 130612.5, "close_time": 1769518799999, "quote_volume": 237760.3849, "trades": 1324, "taker_buy_base": 76625.5, "taker_buy_quote": 139554.97812 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.824, "high": 1.825, "low": 1.795, "close": 1.801, "volume": 128400.76, "close_time": 1769522399999, "quote_volume": 232350.59733, "trades": 1866, "taker_buy_base": 67176.49, "taker_buy_quote": 121536.44959 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.802, "high": 1.826, "low": 1.798, "close": 1.804, "volume": 303844.45, "close_time": 1769525999999, "quote_volume": 550258.24414, "trades": 2718, "taker_buy_base": 153841.66, "taker_buy_quote": 278862.96914 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.804, "high": 1.826, "low": 1.799, "close": 1.826, "volume": 165328.59, "close_time": 1769529599999, "quote_volume": 299320.0239, "trades": 2162, "taker_buy_base": 84795.22, "taker_buy_quote": 153595.82958 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.826, "high": 1.915, "low": 1.826, "close": 1.876, "volume": 1063522.82, "close_time": 1769533199999, "quote_volume": 2002005.83682, "trades": 8755, "taker_buy_base": 500315.22, "taker_buy_quote": 939629.95966 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.876, "high": 1.876, "low": 1.811, "close": 1.816, "volume": 407470.46, "close_time": 1769536799999, "quote_volume": 746579.85213, "trades": 4248, "taker_buy_base": 208254.74, "taker_buy_quote": 381086.29911 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.816, "high": 1.871, "low": 1.813, "close": 1.856, "volume": 344652.99, "close_time": 1769540399999, "quote_volume": 634440.13666, "trades": 4336, "taker_buy_base": 166202.1, "taker_buy_quote": 306131.49807 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.857, "high": 1.866, "low": 1.848, "close": 1.86, "volume": 163163.63, "close_time": 1769543999999, "quote_volume": 302451.13364, "trades": 2148, "taker_buy_base": 81983.86, "taker_buy_quote": 151989.92341 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.859, "high": 1.897, "low": 1.856, "close": 1.873, "volume": 261991.02, "close_time": 1769547599999, "quote_volume": 491868.92971, "trades": 3707, "taker_buy_base": 144566.03, "taker_buy_quote": 271513.50486 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.873, "high": 1.885, "low": 1.863, "close": 1.863, "volume": 211438.66, "close_time": 1769551199999, "quote_volume": 396169.43144, "trades": 2333, "taker_buy_base": 111095.75, "taker_buy_quote": 208261.82409 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.864, "high": 1.873, "low": 1.858, "close": 1.869, "volume": 138023.38, "close_time": 1769554799999, "quote_volume": 257523.2681, "trades": 1532, "taker_buy_base": 61548.08, "taker_buy_quote": 114761.50937 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.869, "high": 1.872, "low": 1.86, "close": 1.867, "volume": 99640.5, "close_time": 1769558399999, "quote_volume": 185864.0804, "trades": 1525, "taker_buy_base": 48061.85, "taker_buy_quote": 89637.71197 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.868, "high": 1.877, "low": 1.849, "close": 1.877, "volume": 162438.88, "close_time": 1769561999999, "quote_volume": 302472.11845, "trades": 2028, "taker_buy_base": 72506.9, "taker_buy_quote": 135053.54839 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.876, "high": 1.88, "low": 1.863, "close": 1.874, "volume": 132959.76, "close_time": 1769565599999, "quote_volume": 248769.27604, "trades": 1729, "taker_buy_base": 55463.53, "taker_buy_quote": 103732.22272 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.875, "high": 1.89, "low": 1.864, "close": 1.887, "volume": 156945.0, "close_time": 1769569199999, "quote_volume": 294899.69214, "trades": 1712, "taker_buy_base": 97845.12, "taker_buy_quote": 183881.8834 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.887, "high": 1.89, "low": 1.873, "close": 1.877, "volume": 143704.54, "close_time": 1769572799999, "quote_volume": 270351.01421, "trades": 1449, "taker_buy_base": 50212.99, "taker_buy_quote": 94513.63627 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.877, "high": 1.88, "low": 1.864, "close": 1.868, "volume": 95946.51, "close_time": 1769576399999, "quote_volume": 179448.14764, "trades": 1407, "taker_buy_base": 40365.49, "taker_buy_quote": 75517.94534 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.868, "high": 1.894, "low": 1.868, "close": 1.89, "volume": 185683.63, "close_time": 1769579999999, "quote_volume": 350219.99345, "trades": 2140, "taker_buy_base": 101585.78, "taker_buy_quote": 191533.19673 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.89, "high": 1.903, "low": 1.881, "close": 1.9, "volume": 215034.76, "close_time": 1769583599999, "quote_volume": 406653.85828, "trades": 2290, "taker_buy_base": 121686.88, "taker_buy_quote": 230103.06701 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.901, "high": 1.91, "low": 1.89, "close": 1.894, "volume": 134644.78, "close_time": 1769587199999, "quote_volume": 255572.7226, "trades": 1645, "taker_buy_base": 60745.73, "taker_buy_quote": 115277.44895 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.894, "high": 1.909, "low": 1.891, "close": 1.896, "volume": 122382.1, "close_time": 1769590799999, "quote_volume": 232331.21896, "trades": 1671, "taker_buy_base": 53045.29, "taker_buy_quote": 100734.61165 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 1.895, "high": 1.931, "low": 1.881, "close": 1.927, "volume": 221272.47, "close_time": 1769594399999, "quote_volume": 423591.66283, "trades": 2283, "taker_buy_base": 131397.24, "taker_buy_quote": 251716.54289 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 1.927, "high": 1.929, "low": 1.909, "close": 1.92, "volume": 114456.72, "close_time": 1769597999999, "quote_volume": 219684.46845, "trades": 1471, "taker_buy_base": 56585.46, "taker_buy_quote": 108650.85046 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 1.92, "high": 1.984, "low": 1.919, "close": 1.98, "volume": 530574.58, "close_time": 1769601599999, "quote_volume": 1040679.11388, "trades": 6148, "taker_buy_base": 252591.27, "taker_buy_quote": 495688.58276 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.979, "high": 1.984, "low": 1.935, "close": 1.945, "volume": 333274.56, "close_time": 1769605199999, "quote_volume": 653298.68267, "trades": 4362, "taker_buy_base": 161868.06, "taker_buy_quote": 317057.92088 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 1.945, "high": 2.005, "low": 1.945, "close": 1.992, "volume": 453804.18, "close_time": 1769608799999, "quote_volume": 899668.38647, "trades": 6716, "taker_buy_base": 237901.04, "taker_buy_quote": 471357.93112 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 1.992, "high": 1.998, "low": 1.953, "close": 1.987, "volume": 459893.49, "close_time": 1769612399999, "quote_volume": 911104.33573, "trades": 5601, "taker_buy_base": 234488.57, "taker_buy_quote": 464462.17542 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 1.987, "high": 2.008, "low": 1.922, "close": 1.932, "volume": 583921.63, "close_time": 1769615999999, "quote_volume": 1143338.51819, "trades": 6472, "taker_buy_base": 318857.53, "taker_buy_quote": 623738.5183 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.932, "high": 1.946, "low": 1.913, "close": 1.919, "volume": 254003.08, "close_time": 1769619599999, "quote_volume": 489421.83383, "trades": 3678, "taker_buy_base": 134154.47, "taker_buy_quote": 258501.35591 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.919, "high": 1.95, "low": 1.902, "close": 1.93, "volume": 309745.06, "close_time": 1769623199999, "quote_volume": 595069.1521, "trades": 3698, "taker_buy_base": 164772.2, "taker_buy_quote": 316622.83741 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.93, "high": 1.931, "low": 1.909, "close": 1.925, "volume": 242224.55, "close_time": 1769626799999, "quote_volume": 464575.22228, "trades": 2651, "taker_buy_base": 134106.29, "taker_buy_quote": 257219.76994 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.925, "high": 1.958, "low": 1.914, "close": 1.949, "volume": 351359.66, "close_time": 1769630399999, "quote_volume": 679736.68364, "trades": 5249, "taker_buy_base": 203300.03, "taker_buy_quote": 393657.02609 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.948, "high": 1.974, "low": 1.927, "close": 1.934, "volume": 261196.82, "close_time": 1769633999999, "quote_volume": 510068.91689, "trades": 3650, "taker_buy_base": 136364.11, "taker_buy_quote": 266436.54719 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 1.935, "high": 1.955, "low": 1.912, "close": 1.937, "volume": 260851.6, "close_time": 1769637599999, "quote_volume": 505118.7665, "trades": 3575, "taker_buy_base": 127083.65, "taker_buy_quote": 246090.84041 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 1.938, "high": 1.989, "low": 1.915, "close": 1.983, "volume": 296681.58, "close_time": 1769641199999, "quote_volume": 579497.34154, "trades": 3111, "taker_buy_base": 183138.12, "taker_buy_quote": 358650.15789 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 1.983, "high": 1.992, "low": 1.955, "close": 1.967, "volume": 285984.98, "close_time": 1769644799999, "quote_volume": 564506.38003, "trades": 3783, "taker_buy_base": 159859.52, "taker_buy_quote": 315517.91806 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.967, "high": 2.007, "low": 1.925, "close": 1.939, "volume": 451776.2, "close_time": 1769648399999, "quote_volume": 886506.37139, "trades": 5469, "taker_buy_base": 239837.19, "taker_buy_quote": 471923.3061 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 1.94, "high": 1.95, "low": 1.897, "close": 1.91, "volume": 260063.01, "close_time": 1769651999999, "quote_volume": 498356.1292, "trades": 3332, "taker_buy_base": 89595.31, "taker_buy_quote": 171911.69629 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.91, "high": 1.914, "low": 1.846, "close": 1.853, "volume": 354269.07, "close_time": 1769655599999, "quote_volume": 665842.44997, "trades": 5814, "taker_buy_base": 131669.08, "taker_buy_quote": 247165.81604 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.853, "high": 1.869, "low": 1.845, "close": 1.856, "volume": 180356.32, "close_time": 1769659199999, "quote_volume": 334777.6955, "trades": 2783, "taker_buy_base": 94308.92, "taker_buy_quote": 175042.60868 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.856, "high": 1.856, "low": 1.832, "close": 1.845, "volume": 149138.31, "close_time": 1769662799999, "quote_volume": 274874.43944, "trades": 2089, "taker_buy_base": 72382.98, "taker_buy_quote": 133400.20348 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.845, "high": 1.868, "low": 1.84, "close": 1.851, "volume": 212573.34, "close_time": 1769666399999, "quote_volume": 394461.28236, "trades": 2930, "taker_buy_base": 90324.3, "taker_buy_quote": 167651.8049 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.851, "high": 1.866, "low": 1.842, "close": 1.848, "volume": 164293.44, "close_time": 1769669999999, "quote_volume": 304462.6392, "trades": 2700, "taker_buy_base": 86126.52, "taker_buy_quote": 159664.43921 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 1.848, "high": 1.855, "low": 1.838, "close": 1.841, "volume": 141124.65, "close_time": 1769673599999, "quote_volume": 260622.38157, "trades": 1429, "taker_buy_base": 52322.37, "taker_buy_quote": 96645.17784 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.841, "high": 1.841, "low": 1.803, "close": 1.813, "volume": 696787.78, "close_time": 1769677199999, "quote_volume": 1261160.44785, "trades": 4262, "taker_buy_base": 476572.34, "taker_buy_quote": 861809.01078 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.813, "high": 1.827, "low": 1.809, "close": 1.824, "volume": 134233.25, "close_time": 1769680799999, "quote_volume": 244068.90943, "trades": 1726, "taker_buy_base": 65045.5, "taker_buy_quote": 118254.44502 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.824, "high": 1.828, "low": 1.813, "close": 1.818, "volume": 76008.74, "close_time": 1769684399999, "quote_volume": 138424.7974, "trades": 1159, "taker_buy_base": 33138.47, "taker_buy_quote": 60348.00536 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.817, "high": 1.822, "low": 1.794, "close": 1.804, "volume": 443805.86, "close_time": 1769687999999, "quote_volume": 800387.39872, "trades": 2450, "taker_buy_base": 265994.14, "taker_buy_quote": 479394.98881 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.803, "high": 1.809, "low": 1.788, "close": 1.798, "volume": 149582.03, "close_time": 1769691599999, "quote_volume": 269049.4013, "trades": 1590, "taker_buy_base": 65066.59, "taker_buy_quote": 117095.56536 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.798, "high": 1.839, "low": 1.797, "close": 1.829, "volume": 391659.84, "close_time": 1769695199999, "quote_volume": 713781.07461, "trades": 3704, "taker_buy_base": 186618.12, "taker_buy_quote": 340175.85408 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.83, "high": 1.869, "low": 1.786, "close": 1.79, "volume": 609295.1, "close_time": 1769698799999, "quote_volume": 1116310.93761, "trades": 6718, "taker_buy_base": 298252.39, "taker_buy_quote": 547092.79503 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.791, "high": 1.821, "low": 1.76, "close": 1.806, "volume": 1120477.88, "close_time": 1769702399999, "quote_volume": 2003088.68201, "trades": 14199, "taker_buy_base": 560653.31, "taker_buy_quote": 1002932.99563 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.806, "high": 1.822, "low": 1.771, "close": 1.819, "volume": 626538.85, "close_time": 1769705999999, "quote_volume": 1121404.92228, "trades": 6622, "taker_buy_base": 326334.54, "taker_buy_quote": 584145.52343 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 1.819, "high": 1.863, "low": 1.79, "close": 1.797, "volume": 538031.98, "close_time": 1769709599999, "quote_volume": 985098.66585, "trades": 5722, "taker_buy_base": 265190.83, "taker_buy_quote": 485564.29203 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.797, "high": 1.806, "low": 1.742, "close": 1.747, "volume": 521943.57, "close_time": 1769713199999, "quote_volume": 928467.28289, "trades": 5827, "taker_buy_base": 225791.43, "taker_buy_quote": 402064.22477 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.746, "high": 1.753, "low": 1.713, "close": 1.736, "volume": 484058.65, "close_time": 1769716799999, "quote_volume": 840266.87117, "trades": 6440, "taker_buy_base": 274540.65, "taker_buy_quote": 476464.40513 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.736, "high": 1.756, "low": 1.727, "close": 1.752, "volume": 216778.41, "close_time": 1769720399999, "quote_volume": 377211.06636, "trades": 2893, "taker_buy_base": 111258.49, "taker_buy_quote": 193629.11794 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 1.753, "high": 1.766, "low": 1.74, "close": 1.755, "volume": 161044.67, "close_time": 1769723999999, "quote_volume": 282406.6627, "trades": 2335, "taker_buy_base": 90810.54, "taker_buy_quote": 159246.72684 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 1.756, "high": 1.767, "low": 1.748, "close": 1.759, "volume": 85593.65, "close_time": 1769727599999, "quote_volume": 150484.00011, "trades": 1120, "taker_buy_base": 46933.45, "taker_buy_quote": 82501.54492 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 1.758, "high": 1.758, "low": 1.737, "close": 1.754, "volume": 210072.48, "close_time": 1769731199999, "quote_volume": 366630.23857, "trades": 2055, "taker_buy_base": 92075.56, "taker_buy_quote": 160641.53109 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.755, "high": 1.757, "low": 1.72, "close": 1.744, "volume": 343005.57, "close_time": 1769734799999, "quote_volume": 595515.20275, "trades": 3309, "taker_buy_base": 137467.63, "taker_buy_quote": 238528.21993 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 1.743, "high": 1.757, "low": 1.681, "close": 1.731, "volume": 854901.01, "close_time": 1769738399999, "quote_volume": 1473574.7568, "trades": 10042, "taker_buy_base": 399891.53, "taker_buy_quote": 689509.03074 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 1.731, "high": 1.731, "low": 1.676, "close": 1.69, "volume": 459589.57, "close_time": 1769741999999, "quote_volume": 780321.30888, "trades": 6023, "taker_buy_base": 227001.59, "taker_buy_quote": 385632.16907 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 1.691, "high": 1.699, "low": 1.682, "close": 1.694, "volume": 147555.44, "close_time": 1769745599999, "quote_volume": 249407.61619, "trades": 2716, "taker_buy_base": 75208.84, "taker_buy_quote": 127125.37535 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.695, "high": 1.722, "low": 1.691, "close": 1.699, "volume": 209052.21, "close_time": 1769749199999, "quote_volume": 356788.99149, "trades": 2840, "taker_buy_base": 117721.19, "taker_buy_quote": 200935.75273 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 1.699, "high": 1.71, "low": 1.688, "close": 1.7, "volume": 129429.69, "close_time": 1769752799999, "quote_volume": 219687.0769, "trades": 1878, "taker_buy_base": 53946.04, "taker_buy_quote": 91601.36151 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.7, "high": 1.701, "low": 1.666, "close": 1.681, "volume": 206808.74, "close_time": 1769756399999, "quote_volume": 347013.45866, "trades": 2572, "taker_buy_base": 108328.16, "taker_buy_quote": 181749.16486 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.68, "high": 1.72, "low": 1.68, "close": 1.702, "volume": 150810.16, "close_time": 1769759999999, "quote_volume": 256664.12482, "trades": 1974, "taker_buy_base": 65051.38, "taker_buy_quote": 110609.69272 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.702, "high": 1.719, "low": 1.693, "close": 1.7, "volume": 206636.27, "close_time": 1769763599999, "quote_volume": 352257.42995, "trades": 1912, "taker_buy_base": 87278.7, "taker_buy_quote": 148899.82385 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.7, "high": 1.714, "low": 1.69, "close": 1.704, "volume": 126351.43, "close_time": 1769767199999, "quote_volume": 215146.07304, "trades": 1862, "taker_buy_base": 66820.54, "taker_buy_quote": 113799.95218 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.704, "high": 1.71, "low": 1.692, "close": 1.696, "volume": 132219.01, "close_time": 1769770799999, "quote_volume": 224687.0956, "trades": 2173, "taker_buy_base": 63854.27, "taker_buy_quote": 108511.12883 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.696, "high": 1.731, "low": 1.692, "close": 1.721, "volume": 118050.72, "close_time": 1769774399999, "quote_volume": 201761.70636, "trades": 1570, "taker_buy_base": 66436.04, "taker_buy_quote": 113593.06137 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.722, "high": 1.724, "low": 1.699, "close": 1.704, "volume": 236456.92, "close_time": 1769777999999, "quote_volume": 404297.10627, "trades": 1938, "taker_buy_base": 92453.51, "taker_buy_quote": 158143.02395 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.703, "high": 1.705, "low": 1.675, "close": 1.687, "volume": 473498.61, "close_time": 1769781599999, "quote_volume": 799132.79403, "trades": 3852, "taker_buy_base": 233406.49, "taker_buy_quote": 394284.11825 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.687, "high": 1.702, "low": 1.669, "close": 1.68, "volume": 461652.68, "close_time": 1769785199999, "quote_volume": 779781.95181, "trades": 4812, "taker_buy_base": 287842.24, "taker_buy_quote": 486340.18505 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.68, "high": 1.692, "low": 1.647, "close": 1.665, "volume": 635980.88, "close_time": 1769788799999, "quote_volume": 1062362.14935, "trades": 5991, "taker_buy_base": 264086.05, "taker_buy_quote": 441279.22095 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.665, "high": 1.683, "low": 1.656, "close": 1.676, "volume": 442449.07, "close_time": 1769792399999, "quote_volume": 738933.67677, "trades": 4400, "taker_buy_base": 255092.47, "taker_buy_quote": 425998.75867 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.678, "high": 1.693, "low": 1.666, "close": 1.676, "volume": 157273.96, "close_time": 1769795999999, "quote_volume": 263954.29488, "trades": 2123, "taker_buy_base": 82653.98, "taker_buy_quote": 138765.90126 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.675, "high": 1.73, "low": 1.63, "close": 1.723, "volume": 591012.32, "close_time": 1769799599999, "quote_volume": 989213.50763, "trades": 6355, "taker_buy_base": 348465.1, "taker_buy_quote": 584685.24503 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.724, "high": 1.729, "low": 1.699, "close": 1.706, "volume": 253854.27, "close_time": 1769803199999, "quote_volume": 434661.67332, "trades": 3342, "taker_buy_base": 110901.28, "taker_buy_quote": 190187.01345 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.705, "high": 1.705, "low": 1.668, "close": 1.676, "volume": 200514.11, "close_time": 1769806799999, "quote_volume": 337549.85994, "trades": 3255, "taker_buy_base": 101717.14, "taker_buy_quote": 171174.92859 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.678, "high": 1.697, "low": 1.671, "close": 1.683, "volume": 185689.36, "close_time": 1769810399999, "quote_volume": 312770.99828, "trades": 2024, "taker_buy_base": 108938.07, "taker_buy_quote": 183557.90045 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.684, "high": 1.689, "low": 1.668, "close": 1.677, "volume": 44788.3, "close_time": 1769813999999, "quote_volume": 75144.85833, "trades": 835, "taker_buy_base": 21032.02, "taker_buy_quote": 35285.293 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.678, "high": 1.687, "low": 1.664, "close": 1.68, "volume": 84203.96, "close_time": 1769817599999, "quote_volume": 141000.80442, "trades": 1372, "taker_buy_base": 46579.05, "taker_buy_quote": 78034.61725 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.68, "high": 1.691, "low": 1.674, "close": 1.682, "volume": 63934.6, "close_time": 1769821199999, "quote_volume": 107649.12618, "trades": 1309, "taker_buy_base": 28583.11, "taker_buy_quote": 48121.5738 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.682, "high": 1.69, "low": 1.676, "close": 1.686, "volume": 36882.17, "close_time": 1769824799999, "quote_volume": 62108.5666, "trades": 862, "taker_buy_base": 14035.68, "taker_buy_quote": 23639.93471 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.686, "high": 1.711, "low": 1.674, "close": 1.699, "volume": 91396.77, "close_time": 1769828399999, "quote_volume": 154556.69063, "trades": 1508, "taker_buy_base": 39763.18, "taker_buy_quote": 67240.34297 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.699, "high": 1.715, "low": 1.698, "close": 1.707, "volume": 114997.23, "close_time": 1769831999999, "quote_volume": 196249.3856, "trades": 1505, "taker_buy_base": 58844.46, "taker_buy_quote": 100409.39036 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.708, "high": 1.728, "low": 1.706, "close": 1.706, "volume": 83453.98, "close_time": 1769835599999, "quote_volume": 143368.53666, "trades": 1339, "taker_buy_base": 38613.73, "taker_buy_quote": 66336.14731 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.706, "high": 1.727, "low": 1.701, "close": 1.712, "volume": 63651.26, "close_time": 1769839199999, "quote_volume": 109313.33597, "trades": 959, "taker_buy_base": 34850.84, "taker_buy_quote": 59837.4703 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.712, "high": 1.721, "low": 1.693, "close": 1.696, "volume": 96073.19, "close_time": 1769842799999, "quote_volume": 163632.29855, "trades": 1302, "taker_buy_base": 42528.56, "taker_buy_quote": 72427.96124 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.695, "high": 1.695, "low": 1.666, "close": 1.674, "volume": 73311.58, "close_time": 1769846399999, "quote_volume": 123035.29369, "trades": 1187, "taker_buy_base": 23913.51, "taker_buy_quote": 40153.99785 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.676, "high": 1.679, "low": 1.624, "close": 1.651, "volume": 297503.48, "close_time": 1769849999999, "quote_volume": 488807.33836, "trades": 3665, "taker_buy_base": 129152.16, "taker_buy_quote": 211921.44481 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.652, "high": 1.666, "low": 1.642, "close": 1.643, "volume": 171497.54, "close_time": 1769853599999, "quote_volume": 283674.09845, "trades": 1436, "taker_buy_base": 103538.59, "taker_buy_quote": 171112.14735 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.643, "high": 1.66, "low": 1.638, "close": 1.646, "volume": 76354.16, "close_time": 1769857199999, "quote_volume": 125871.49595, "trades": 1062, "taker_buy_base": 46759.97, "taker_buy_quote": 77128.3194 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.645, "high": 1.645, "low": 1.621, "close": 1.627, "volume": 148719.57, "close_time": 1769860799999, "quote_volume": 242786.53432, "trades": 1354, "taker_buy_base": 79712.95, "taker_buy_quote": 130189.7125 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.628, "high": 1.629, "low": 1.605, "close": 1.607, "volume": 205649.54, "close_time": 1769864399999, "quote_volume": 332235.63797, "trades": 2651, "taker_buy_base": 105345.89, "taker_buy_quote": 170197.56327 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.607, "high": 1.614, "low": 1.581, "close": 1.596, "volume": 555184.42, "close_time": 1769867999999, "quote_volume": 888050.26814, "trades": 5230, "taker_buy_base": 204311.81, "taker_buy_quote": 327218.03715 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.597, "high": 1.602, "low": 1.522, "close": 1.576, "volume": 1344614.51, "close_time": 1769871599999, "quote_volume": 2085686.23952, "trades": 13785, "taker_buy_base": 593721.39, "taker_buy_quote": 919874.09943 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.575, "high": 1.602, "low": 1.553, "close": 1.555, "volume": 420989.16, "close_time": 1769875199999, "quote_volume": 662886.87381, "trades": 4362, "taker_buy_base": 225430.54, "taker_buy_quote": 355144.42528 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.557, "high": 1.579, "low": 1.527, "close": 1.534, "volume": 947151.37, "close_time": 1769878799999, "quote_volume": 1472356.02015, "trades": 10721, "taker_buy_base": 493278.49, "taker_buy_quote": 767951.64897 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.535, "high": 1.54, "low": 1.446, "close": 1.482, "volume": 1621737.52, "close_time": 1769882399999, "quote_volume": 2410886.90298, "trades": 16108, "taker_buy_base": 680879.41, "taker_buy_quote": 1012137.29009 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.482, "high": 1.497, "low": 1.383, "close": 1.464, "volume": 1578399.76, "close_time": 1769885999999, "quote_volume": 2292565.95932, "trades": 14447, "taker_buy_base": 807957.27, "taker_buy_quote": 1174534.64059 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.465, "high": 1.513, "low": 1.464, "close": 1.488, "volume": 605780.69, "close_time": 1769889599999, "quote_volume": 899687.74158, "trades": 6417, "taker_buy_base": 279406.34, "taker_buy_quote": 415188.57104 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.488, "high": 1.495, "low": 1.463, "close": 1.491, "volume": 319472.91, "close_time": 1769893199999, "quote_volume": 472730.14756, "trades": 3440, "taker_buy_base": 192044.64, "taker_buy_quote": 284282.93113 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.492, "high": 1.542, "low": 1.487, "close": 1.524, "volume": 314975.0, "close_time": 1769896799999, "quote_volume": 476834.89781, "trades": 3961, "taker_buy_base": 169723.45, "taker_buy_quote": 256920.28085 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.524, "high": 1.54, "low": 1.516, "close": 1.535, "volume": 161700.3, "close_time": 1769900399999, "quote_volume": 247027.689, "trades": 1580, "taker_buy_base": 76312.11, "taker_buy_quote": 116541.86143 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.536, "high": 1.573, "low": 1.529, "close": 1.55, "volume": 190226.02, "close_time": 1769903999999, "quote_volume": 295484.1586, "trades": 2539, "taker_buy_base": 105357.22, "taker_buy_quote": 163815.43836 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.55, "high": 1.598, "low": 1.549, "close": 1.583, "volume": 891551.37, "close_time": 1769907599999, "quote_volume": 1407570.05559, "trades": 5908, "taker_buy_base": 487663.73, "taker_buy_quote": 769452.63518 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.584, "high": 1.585, "low": 1.559, "close": 1.583, "volume": 128777.53, "close_time": 1769911199999, "quote_volume": 202052.4424, "trades": 1718, "taker_buy_base": 66763.65, "taker_buy_quote": 104705.77771 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.584, "high": 1.6, "low": 1.581, "close": 1.59, "volume": 111003.42, "close_time": 1769914799999, "quote_volume": 176612.63694, "trades": 1376, "taker_buy_base": 57055.06, "taker_buy_quote": 90785.7142 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.588, "high": 1.598, "low": 1.581, "close": 1.591, "volume": 71087.61, "close_time": 1769918399999, "quote_volume": 113070.60906, "trades": 979, "taker_buy_base": 34902.35, "taker_buy_quote": 55537.11293 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.591, "high": 1.591, "low": 1.579, "close": 1.581, "volume": 53191.45, "close_time": 1769921999999, "quote_volume": 84265.88574, "trades": 867, "taker_buy_base": 24406.65, "taker_buy_quote": 38675.5808 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.581, "high": 1.589, "low": 1.576, "close": 1.58, "volume": 98786.52, "close_time": 1769925599999, "quote_volume": 156218.08952, "trades": 944, "taker_buy_base": 42499.96, "taker_buy_quote": 67221.26425 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.58, "high": 1.585, "low": 1.569, "close": 1.575, "volume": 97393.1, "close_time": 1769929199999, "quote_volume": 153560.8905, "trades": 1258, "taker_buy_base": 50847.94, "taker_buy_quote": 80169.99038 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.575, "high": 1.599, "low": 1.567, "close": 1.584, "volume": 152809.19, "close_time": 1769932799999, "quote_volume": 241728.16807, "trades": 2194, "taker_buy_base": 66770.14, "taker_buy_quote": 105709.15674 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.583, "high": 1.592, "low": 1.572, "close": 1.577, "volume": 97995.96, "close_time": 1769936399999, "quote_volume": 154894.5212, "trades": 1204, "taker_buy_base": 42126.13, "taker_buy_quote": 66626.77895 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.577, "high": 1.588, "low": 1.557, "close": 1.584, "volume": 104681.77, "close_time": 1769939999999, "quote_volume": 164115.57581, "trades": 1457, "taker_buy_base": 49662.86, "taker_buy_quote": 77878.4573 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.584, "high": 1.593, "low": 1.556, "close": 1.561, "volume": 165870.08, "close_time": 1769943599999, "quote_volume": 261093.15187, "trades": 1756, "taker_buy_base": 63473.65, "taker_buy_quote": 99902.8889 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.561, "high": 1.582, "low": 1.56, "close": 1.575, "volume": 86104.32, "close_time": 1769947199999, "quote_volume": 135289.60485, "trades": 1151, "taker_buy_base": 41950.24, "taker_buy_quote": 65904.89743 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.576, "high": 1.576, "low": 1.554, "close": 1.563, "volume": 128539.6, "close_time": 1769950799999, "quote_volume": 200896.31049, "trades": 1702, "taker_buy_base": 35419.75, "taker_buy_quote": 55305.06946 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.563, "high": 1.577, "low": 1.55, "close": 1.553, "volume": 104783.79, "close_time": 1769954399999, "quote_volume": 163684.59785, "trades": 1459, "taker_buy_base": 55934.33, "taker_buy_quote": 87343.25088 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.553, "high": 1.558, "low": 1.519, "close": 1.538, "volume": 325476.99, "close_time": 1769957999999, "quote_volume": 500718.81073, "trades": 4242, "taker_buy_base": 142930.72, "taker_buy_quote": 220049.50148 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.537, "high": 1.537, "low": 1.479, "close": 1.501, "volume": 361003.38, "close_time": 1769961599999, "quote_volume": 541841.77421, "trades": 4630, "taker_buy_base": 146854.78, "taker_buy_quote": 220514.09611 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.5, "high": 1.529, "low": 1.494, "close": 1.508, "volume": 248267.33, "close_time": 1769965199999, "quote_volume": 374968.29589, "trades": 3415, "taker_buy_base": 118860.46, "taker_buy_quote": 179645.25569 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.509, "high": 1.516, "low": 1.491, "close": 1.513, "volume": 138148.18, "close_time": 1769968799999, "quote_volume": 207534.40406, "trades": 2039, "taker_buy_base": 72024.22, "taker_buy_quote": 108262.64111 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.514, "high": 1.548, "low": 1.514, "close": 1.529, "volume": 227229.27, "close_time": 1769972399999, "quote_volume": 348586.12419, "trades": 3339, "taker_buy_base": 122101.3, "taker_buy_quote": 187372.61375 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.529, "high": 1.535, "low": 1.509, "close": 1.518, "volume": 112311.63, "close_time": 1769975999999, "quote_volume": 170984.51167, "trades": 1475, "taker_buy_base": 53276.55, "taker_buy_quote": 81200.73587 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.518, "high": 1.541, "low": 1.501, "close": 1.522, "volume": 148831.09, "close_time": 1769979599999, "quote_volume": 226396.27337, "trades": 2023, "taker_buy_base": 68658.26, "taker_buy_quote": 104519.71069 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.522, "high": 1.523, "low": 1.502, "close": 1.509, "volume": 156188.25, "close_time": 1769983199999, "quote_volume": 235770.18425, "trades": 2455, "taker_buy_base": 56932.2, "taker_buy_quote": 85967.02392 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.51, "high": 1.535, "low": 1.503, "close": 1.513, "volume": 144294.41, "close_time": 1769986799999, "quote_volume": 218965.82202, "trades": 1706, "taker_buy_base": 67205.62, "taker_buy_quote": 101999.90535 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.512, "high": 1.529, "low": 1.461, "close": 1.497, "volume": 454698.2, "close_time": 1769990399999, "quote_volume": 679129.29246, "trades": 6273, "taker_buy_base": 201097.6, "taker_buy_quote": 300159.09232 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.498, "high": 1.543, "low": 1.486, "close": 1.527, "volume": 216275.7, "close_time": 1769993999999, "quote_volume": 329343.24123, "trades": 3151, "taker_buy_base": 110811.26, "taker_buy_quote": 168835.19333 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.528, "high": 1.553, "low": 1.506, "close": 1.533, "volume": 153900.42, "close_time": 1769997599999, "quote_volume": 235917.79641, "trades": 2576, "taker_buy_base": 85891.84, "taker_buy_quote": 131814.74244 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.534, "high": 1.539, "low": 1.516, "close": 1.518, "volume": 119687.88, "close_time": 1770001199999, "quote_volume": 182715.18079, "trades": 1931, "taker_buy_base": 56624.79, "taker_buy_quote": 86484.59937 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.519, "high": 1.524, "low": 1.454, "close": 1.521, "volume": 574924.42, "close_time": 1770004799999, "quote_volume": 855038.28369, "trades": 6687, "taker_buy_base": 277221.37, "taker_buy_quote": 412483.82431 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.522, "high": 1.538, "low": 1.487, "close": 1.506, "volume": 173986.41, "close_time": 1770008399999, "quote_volume": 263861.49134, "trades": 2500, "taker_buy_base": 98163.73, "taker_buy_quote": 148904.10816 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.506, "high": 1.507, "low": 1.466, "close": 1.483, "volume": 260857.81, "close_time": 1770011999999, "quote_volume": 385959.35086, "trades": 3371, "taker_buy_base": 124066.33, "taker_buy_quote": 183556.81841 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.482, "high": 1.533, "low": 1.455, "close": 1.507, "volume": 486467.68, "close_time": 1770015599999, "quote_volume": 726646.93542, "trades": 6004, "taker_buy_base": 248823.56, "taker_buy_quote": 372051.76879 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.507, "high": 1.522, "low": 1.501, "close": 1.503, "volume": 158293.52, "close_time": 1770019199999, "quote_volume": 238974.49965, "trades": 2077, "taker_buy_base": 80712.44, "taker_buy_quote": 121905.2928 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.503, "high": 1.521, "low": 1.503, "close": 1.516, "volume": 106094.44, "close_time": 1770022799999, "quote_volume": 160325.11632, "trades": 1291, "taker_buy_base": 58200.74, "taker_buy_quote": 87994.86161 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.515, "high": 1.547, "low": 1.51, "close": 1.538, "volume": 254577.15, "close_time": 1770026399999, "quote_volume": 388784.14834, "trades": 2831, "taker_buy_base": 136652.56, "taker_buy_quote": 208647.97256 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.539, "high": 1.55, "low": 1.535, "close": 1.545, "volume": 136052.47, "close_time": 1770029999999, "quote_volume": 209822.40195, "trades": 1416, "taker_buy_base": 64118.35, "taker_buy_quote": 98873.81181 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.545, "high": 1.563, "low": 1.543, "close": 1.556, "volume": 158437.1, "close_time": 1770033599999, "quote_volume": 246009.5057, "trades": 1811, "taker_buy_base": 76733.13, "taker_buy_quote": 119106.98692 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.555, "high": 1.591, "low": 1.553, "close": 1.575, "volume": 339014.4, "close_time": 1770037199999, "quote_volume": 533194.6549, "trades": 4082, "taker_buy_base": 173158.95, "taker_buy_quote": 272343.50868 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.576, "high": 1.591, "low": 1.569, "close": 1.586, "volume": 284931.68, "close_time": 1770040799999, "quote_volume": 450657.98132, "trades": 3449, "taker_buy_base": 172839.23, "taker_buy_quote": 273431.32428 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.585, "high": 1.623, "low": 1.562, "close": 1.588, "volume": 491044.98, "close_time": 1770044399999, "quote_volume": 781264.20172, "trades": 5579, "taker_buy_base": 244333.88, "taker_buy_quote": 389299.70401 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.588, "high": 1.631, "low": 1.58, "close": 1.616, "volume": 591352.22, "close_time": 1770047999999, "quote_volume": 949272.7608, "trades": 6135, "taker_buy_base": 320775.89, "taker_buy_quote": 515185.0691 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.617, "high": 1.661, "low": 1.605, "close": 1.611, "volume": 532795.4, "close_time": 1770051599999, "quote_volume": 871572.62881, "trades": 6472, "taker_buy_base": 290985.25, "taker_buy_quote": 476122.29868 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.611, "high": 1.624, "low": 1.593, "close": 1.6, "volume": 220176.13, "close_time": 1770055199999, "quote_volume": 354731.28549, "trades": 2746, "taker_buy_base": 114738.74, "taker_buy_quote": 184833.75632 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.601, "high": 1.619, "low": 1.595, "close": 1.606, "volume": 133604.85, "close_time": 1770058799999, "quote_volume": 214147.4257, "trades": 1340, "taker_buy_base": 74610.02, "taker_buy_quote": 119658.40911 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.606, "high": 1.608, "low": 1.584, "close": 1.585, "volume": 123166.48, "close_time": 1770062399999, "quote_volume": 196319.36334, "trades": 1498, "taker_buy_base": 60636.27, "taker_buy_quote": 96711.19349 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.585, "high": 1.59, "low": 1.569, "close": 1.572, "volume": 219385.93, "close_time": 1770065999999, "quote_volume": 346269.97801, "trades": 2506, "taker_buy_base": 93815.01, "taker_buy_quote": 148177.38483 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.573, "high": 1.592, "low": 1.573, "close": 1.589, "volume": 90970.08, "close_time": 1770069599999, "quote_volume": 144183.13528, "trades": 1009, "taker_buy_base": 51137.66, "taker_buy_quote": 81027.59094 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.59, "high": 1.61, "low": 1.59, "close": 1.592, "volume": 89257.89, "close_time": 1770073199999, "quote_volume": 142597.59884, "trades": 895, "taker_buy_base": 52109.6, "taker_buy_quote": 83306.24483 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.592, "high": 1.596, "low": 1.583, "close": 1.589, "volume": 67419.03, "close_time": 1770076799999, "quote_volume": 107131.47318, "trades": 856, "taker_buy_base": 32706.45, "taker_buy_quote": 51972.11861 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.589, "high": 1.595, "low": 1.569, "close": 1.583, "volume": 160559.52, "close_time": 1770080399999, "quote_volume": 253437.49125, "trades": 2171, "taker_buy_base": 87570.81, "taker_buy_quote": 138285.75852 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.582, "high": 1.583, "low": 1.565, "close": 1.578, "volume": 107516.44, "close_time": 1770083999999, "quote_volume": 169081.53473, "trades": 1278, "taker_buy_base": 58163.65, "taker_buy_quote": 91444.00009 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.578, "high": 1.578, "low": 1.547, "close": 1.549, "volume": 122445.66, "close_time": 1770087599999, "quote_volume": 190555.38684, "trades": 1370, "taker_buy_base": 41581.39, "taker_buy_quote": 64706.44928 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.548, "high": 1.578, "low": 1.541, "close": 1.574, "volume": 163307.82, "close_time": 1770091199999, "quote_volume": 254370.06562, "trades": 2208, "taker_buy_base": 90325.33, "taker_buy_quote": 140665.73262 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.574, "high": 1.592, "low": 1.567, "close": 1.587, "volume": 108241.87, "close_time": 1770094799999, "quote_volume": 171102.34876, "trades": 1042, "taker_buy_base": 36959.26, "taker_buy_quote": 58320.28714 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.588, "high": 1.588, "low": 1.573, "close": 1.573, "volume": 57050.71, "close_time": 1770098399999, "quote_volume": 90013.63076, "trades": 765, "taker_buy_base": 27324.32, "taker_buy_quote": 43122.23676 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.573, "high": 1.582, "low": 1.562, "close": 1.577, "volume": 114263.52, "close_time": 1770101999999, "quote_volume": 179610.68074, "trades": 1149, "taker_buy_base": 58322.95, "taker_buy_quote": 91795.5523 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.577, "high": 1.587, "low": 1.573, "close": 1.578, "volume": 51512.32, "close_time": 1770105599999, "quote_volume": 81423.83546, "trades": 900, "taker_buy_base": 21082.32, "taker_buy_quote": 33339.61762 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.578, "high": 1.593, "low": 1.573, "close": 1.578, "volume": 81708.27, "close_time": 1770109199999, "quote_volume": 129266.93366, "trades": 975, "taker_buy_base": 44182.3, "taker_buy_quote": 69900.85577 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.578, "high": 1.581, "low": 1.547, "close": 1.569, "volume": 208250.85, "close_time": 1770112799999, "quote_volume": 325520.26409, "trades": 2774, "taker_buy_base": 95020.12, "taker_buy_quote": 148485.38406 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.569, "high": 1.577, "low": 1.55, "close": 1.556, "volume": 278893.88, "close_time": 1770116399999, "quote_volume": 435482.23655, "trades": 3784, "taker_buy_base": 155625.27, "taker_buy_quote": 243116.35779 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.556, "high": 1.569, "low": 1.554, "close": 1.564, "volume": 65025.46, "close_time": 1770119999999, "quote_volume": 101550.11546, "trades": 780, "taker_buy_base": 38069.63, "taker_buy_quote": 59447.90371 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.564, "high": 1.576, "low": 1.559, "close": 1.573, "volume": 82690.5, "close_time": 1770123599999, "quote_volume": 129768.01021, "trades": 868, "taker_buy_base": 44772.0, "taker_buy_quote": 70262.71467 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.572, "high": 1.581, "low": 1.562, "close": 1.571, "volume": 90918.11, "close_time": 1770127199999, "quote_volume": 143009.59936, "trades": 988, "taker_buy_base": 48027.51, "taker_buy_quote": 75470.78881 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.571, "high": 1.582, "low": 1.536, "close": 1.537, "volume": 181587.94, "close_time": 1770130799999, "quote_volume": 283043.81382, "trades": 2538, "taker_buy_base": 84658.84, "taker_buy_quote": 132169.86468 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.537, "high": 1.589, "low": 1.534, "close": 1.585, "volume": 300226.15, "close_time": 1770134399999, "quote_volume": 469389.1596, "trades": 4062, "taker_buy_base": 171608.72, "taker_buy_quote": 268517.69984 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.585, "high": 1.586, "low": 1.538, "close": 1.542, "volume": 308213.95, "close_time": 1770137999999, "quote_volume": 478585.8268, "trades": 3032, "taker_buy_base": 133389.06, "taker_buy_quote": 207284.75101 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.543, "high": 1.549, "low": 1.512, "close": 1.513, "volume": 265333.55, "close_time": 1770141599999, "quote_volume": 406164.18499, "trades": 2527, "taker_buy_base": 124268.22, "taker_buy_quote": 190402.68125 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.513, "high": 1.523, "low": 1.477, "close": 1.479, "volume": 1043465.08, "close_time": 1770145199999, "quote_volume": 1563092.26269, "trades": 6053, "taker_buy_base": 523398.93, "taker_buy_quote": 783616.26228 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.48, "high": 1.571, "low": 1.479, "close": 1.559, "volume": 835009.53, "close_time": 1770148799999, "quote_volume": 1282927.673, "trades": 5707, "taker_buy_base": 461067.19, "taker_buy_quote": 708919.45988 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.558, "high": 1.652, "low": 1.538, "close": 1.632, "volume": 910702.31, "close_time": 1770152399999, "quote_volume": 1457958.99387, "trades": 7943, "taker_buy_base": 523802.77, "taker_buy_quote": 838201.68299 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.63, "high": 1.636, "low": 1.588, "close": 1.593, "volume": 264115.71, "close_time": 1770155999999, "quote_volume": 426621.2834, "trades": 3196, "taker_buy_base": 137613.44, "taker_buy_quote": 222559.5547 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.593, "high": 1.593, "low": 1.55, "close": 1.554, "volume": 250617.79, "close_time": 1770159599999, "quote_volume": 394044.75054, "trades": 2966, "taker_buy_base": 100653.38, "taker_buy_quote": 158226.36735 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.555, "high": 1.56, "low": 1.537, "close": 1.549, "volume": 166941.83, "close_time": 1770163199999, "quote_volume": 258498.96766, "trades": 2182, "taker_buy_base": 82609.82, "taker_buy_quote": 127983.91174 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.548, "high": 1.564, "low": 1.541, "close": 1.551, "volume": 97654.82, "close_time": 1770166799999, "quote_volume": 151361.36872, "trades": 1219, "taker_buy_base": 56355.36, "taker_buy_quote": 87347.73344 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.552, "high": 1.594, "low": 1.552, "close": 1.575, "volume": 378488.94, "close_time": 1770170399999, "quote_volume": 599903.04008, "trades": 4286, "taker_buy_base": 242025.39, "taker_buy_quote": 383742.80588 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.575, "high": 1.581, "low": 1.558, "close": 1.567, "volume": 106464.86, "close_time": 1770173999999, "quote_volume": 167557.86616, "trades": 999, "taker_buy_base": 61340.38, "taker_buy_quote": 96635.64763 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.566, "high": 1.595, "low": 1.564, "close": 1.586, "volume": 112172.66, "close_time": 1770177599999, "quote_volume": 177541.85909, "trades": 1131, "taker_buy_base": 76239.84, "taker_buy_quote": 120671.739 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.585, "high": 1.587, "low": 1.569, "close": 1.571, "volume": 47577.98, "close_time": 1770181199999, "quote_volume": 75141.91665, "trades": 629, "taker_buy_base": 13756.49, "taker_buy_quote": 21726.43725 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.572, "high": 1.577, "low": 1.556, "close": 1.563, "volume": 62071.19, "close_time": 1770184799999, "quote_volume": 97270.93165, "trades": 793, "taker_buy_base": 21572.54, "taker_buy_quote": 33820.86928 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.561, "high": 1.576, "low": 1.56, "close": 1.571, "volume": 70222.86, "close_time": 1770188399999, "quote_volume": 110137.48823, "trades": 902, "taker_buy_base": 36733.18, "taker_buy_quote": 57591.2272 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.57, "high": 1.578, "low": 1.56, "close": 1.57, "volume": 81663.33, "close_time": 1770191999999, "quote_volume": 128158.75094, "trades": 1002, "taker_buy_base": 45952.77, "taker_buy_quote": 72134.03034 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.571, "high": 1.575, "low": 1.557, "close": 1.57, "volume": 150393.92, "close_time": 1770195599999, "quote_volume": 235457.86183, "trades": 1224, "taker_buy_base": 86944.26, "taker_buy_quote": 136154.17282 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.569, "high": 1.571, "low": 1.55, "close": 1.556, "volume": 96538.24, "close_time": 1770199199999, "quote_volume": 150316.35793, "trades": 1122, "taker_buy_base": 46055.16, "taker_buy_quote": 71693.08461 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.556, "high": 1.559, "low": 1.551, "close": 1.552, "volume": 54952.38, "close_time": 1770202799999, "quote_volume": 85403.35925, "trades": 687, "taker_buy_base": 22205.88, "taker_buy_quote": 34517.97455 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.551, "high": 1.555, "low": 1.529, "close": 1.545, "volume": 167408.22, "close_time": 1770206399999, "quote_volume": 257761.63752, "trades": 2022, "taker_buy_base": 71656.49, "taker_buy_quote": 110434.78505 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.545, "high": 1.552, "low": 1.52, "close": 1.534, "volume": 307642.59, "close_time": 1770209999999, "quote_volume": 471289.58072, "trades": 1863, "taker_buy_base": 146043.12, "taker_buy_quote": 223850.94893 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.534, "high": 1.535, "low": 1.506, "close": 1.507, "volume": 252427.75, "close_time": 1770213599999, "quote_volume": 383824.79786, "trades": 2566, "taker_buy_base": 90242.79, "taker_buy_quote": 137269.47237 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.507, "high": 1.525, "low": 1.491, "close": 1.493, "volume": 399048.66, "close_time": 1770217199999, "quote_volume": 601587.80347, "trades": 3795, "taker_buy_base": 165341.25, "taker_buy_quote": 249280.68461 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.493, "high": 1.519, "low": 1.476, "close": 1.497, "volume": 426000.17, "close_time": 1770220799999, "quote_volume": 637809.83901, "trades": 4865, "taker_buy_base": 189651.98, "taker_buy_quote": 284374.75035 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.498, "high": 1.514, "low": 1.481, "close": 1.503, "volume": 447133.42, "close_time": 1770224399999, "quote_volume": 668685.26006, "trades": 4427, "taker_buy_base": 198678.76, "taker_buy_quote": 297100.50895 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.504, "high": 1.516, "low": 1.487, "close": 1.505, "volume": 449468.73, "close_time": 1770227999999, "quote_volume": 673789.00675, "trades": 4277, "taker_buy_base": 218668.2, "taker_buy_quote": 328021.89697 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.505, "high": 1.554, "low": 1.487, "close": 1.528, "volume": 588227.55, "close_time": 1770231599999, "quote_volume": 891888.26594, "trades": 6175, "taker_buy_base": 298667.04, "taker_buy_quote": 453242.81964 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.53, "high": 1.56, "low": 1.517, "close": 1.559, "volume": 295750.28, "close_time": 1770235199999, "quote_volume": 455286.22511, "trades": 3730, "taker_buy_base": 130953.82, "taker_buy_quote": 201584.24958 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.558, "high": 1.562, "low": 1.534, "close": 1.537, "volume": 200649.08, "close_time": 1770238799999, "quote_volume": 309983.31008, "trades": 1754, "taker_buy_base": 125108.03, "taker_buy_quote": 193251.08119 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.538, "high": 1.542, "low": 1.506, "close": 1.521, "volume": 134031.53, "close_time": 1770242399999, "quote_volume": 203857.68872, "trades": 2092, "taker_buy_base": 54557.93, "taker_buy_quote": 82972.00678 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.521, "high": 1.543, "low": 1.49, "close": 1.501, "volume": 173697.95, "close_time": 1770245999999, "quote_volume": 262591.71901, "trades": 2398, "taker_buy_base": 74615.27, "taker_buy_quote": 112957.78943 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.501, "high": 1.525, "low": 1.498, "close": 1.507, "volume": 125051.25, "close_time": 1770249599999, "quote_volume": 189249.37476, "trades": 1837, "taker_buy_base": 63206.08, "taker_buy_quote": 95647.00816 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.507, "high": 1.513, "low": 1.495, "close": 1.505, "volume": 58473.72, "close_time": 1770253199999, "quote_volume": 87933.75612, "trades": 1034, "taker_buy_base": 25314.84, "taker_buy_quote": 38089.47364 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.504, "high": 1.522, "low": 1.487, "close": 1.495, "volume": 182593.48, "close_time": 1770256799999, "quote_volume": 274397.16339, "trades": 2251, "taker_buy_base": 83966.59, "taker_buy_quote": 126277.34748 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.496, "high": 1.51, "low": 1.476, "close": 1.48, "volume": 171709.53, "close_time": 1770260399999, "quote_volume": 256239.39559, "trades": 2510, "taker_buy_base": 83131.66, "taker_buy_quote": 124205.75822 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.479, "high": 1.492, "low": 1.47, "close": 1.473, "volume": 140305.04, "close_time": 1770263999999, "quote_volume": 207658.99696, "trades": 2045, "taker_buy_base": 59828.96, "taker_buy_quote": 88578.067 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.473, "high": 1.487, "low": 1.466, "close": 1.474, "volume": 172202.75, "close_time": 1770267599999, "quote_volume": 253878.63617, "trades": 2437, "taker_buy_base": 82765.9, "taker_buy_quote": 122092.71632 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.475, "high": 1.486, "low": 1.453, "close": 1.466, "volume": 242095.89, "close_time": 1770271199999, "quote_volume": 355413.91596, "trades": 2470, "taker_buy_base": 122610.63, "taker_buy_quote": 180021.093 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.465, "high": 1.468, "low": 1.448, "close": 1.452, "volume": 191554.76, "close_time": 1770274799999, "quote_volume": 279142.26399, "trades": 1874, "taker_buy_base": 79468.59, "taker_buy_quote": 115875.64882 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.452, "high": 1.479, "low": 1.45, "close": 1.462, "volume": 162803.11, "close_time": 1770278399999, "quote_volume": 238817.59912, "trades": 1597, "taker_buy_base": 94855.33, "taker_buy_quote": 139233.89746 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.463, "high": 1.483, "low": 1.463, "close": 1.47, "volume": 117317.04, "close_time": 1770281999999, "quote_volume": 172890.80038, "trades": 1196, "taker_buy_base": 72774.26, "taker_buy_quote": 107315.5438 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.47, "high": 1.488, "low": 1.465, "close": 1.468, "volume": 208559.07, "close_time": 1770285599999, "quote_volume": 307951.68134, "trades": 1777, "taker_buy_base": 109108.28, "taker_buy_quote": 161142.00274 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.468, "high": 1.468, "low": 1.427, "close": 1.432, "volume": 214763.09, "close_time": 1770289199999, "quote_volume": 310724.34855, "trades": 2359, "taker_buy_base": 77744.42, "taker_buy_quote": 112498.92374 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.432, "high": 1.441, "low": 1.399, "close": 1.416, "volume": 424362.65, "close_time": 1770292799999, "quote_volume": 601264.1722, "trades": 3730, "taker_buy_base": 179174.49, "taker_buy_quote": 254014.22971 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.416, "high": 1.424, "low": 1.401, "close": 1.41, "volume": 404158.01, "close_time": 1770296399999, "quote_volume": 571076.77486, "trades": 3526, "taker_buy_base": 204205.21, "taker_buy_quote": 288528.81668 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.411, "high": 1.422, "low": 1.39, "close": 1.398, "volume": 364599.31, "close_time": 1770299999999, "quote_volume": 511088.30898, "trades": 2872, "taker_buy_base": 137867.87, "taker_buy_quote": 193323.71553 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.399, "high": 1.435, "low": 1.394, "close": 1.397, "volume": 368314.02, "close_time": 1770303599999, "quote_volume": 520616.34786, "trades": 4182, "taker_buy_base": 184645.41, "taker_buy_quote": 261239.69069 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.397, "high": 1.404, "low": 1.328, "close": 1.359, "volume": 1538497.3, "close_time": 1770307199999, "quote_volume": 2090622.68385, "trades": 12138, "taker_buy_base": 666904.6, "taker_buy_quote": 906768.094 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.359, "high": 1.382, "low": 1.34, "close": 1.352, "volume": 653332.37, "close_time": 1770310799999, "quote_volume": 889429.33803, "trades": 7119, "taker_buy_base": 342540.12, "taker_buy_quote": 466518.84089 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.353, "high": 1.362, "low": 1.303, "close": 1.317, "volume": 707055.05, "close_time": 1770314399999, "quote_volume": 939422.89761, "trades": 6613, "taker_buy_base": 342838.61, "taker_buy_quote": 455500.75588 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.318, "high": 1.329, "low": 1.297, "close": 1.323, "volume": 490917.0, "close_time": 1770317999999, "quote_volume": 643790.30146, "trades": 5475, "taker_buy_base": 254232.43, "taker_buy_quote": 333672.72258 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.323, "high": 1.325, "low": 1.299, "close": 1.305, "volume": 339387.97, "close_time": 1770321599999, "quote_volume": 445300.05716, "trades": 3492, "taker_buy_base": 170135.57, "taker_buy_quote": 223280.25239 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.306, "high": 1.317, "low": 1.237, "close": 1.268, "volume": 1341200.19, "close_time": 1770325199999, "quote_volume": 1703648.5307, "trades": 11493, "taker_buy_base": 650018.1, "taker_buy_quote": 826815.76072 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.268, "high": 1.309, "low": 1.254, "close": 1.266, "volume": 722661.55, "close_time": 1770328799999, "quote_volume": 924512.7587, "trades": 7415, "taker_buy_base": 388888.3, "taker_buy_quote": 498094.79769 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.267, "high": 1.296, "low": 1.248, "close": 1.269, "volume": 496609.1, "close_time": 1770332399999, "quote_volume": 630622.98106, "trades": 3812, "taker_buy_base": 261529.5, "taker_buy_quote": 332407.23978 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.268, "high": 1.298, "low": 1.245, "close": 1.253, "volume": 407570.2, "close_time": 1770335999999, "quote_volume": 519140.7555, "trades": 3910, "taker_buy_base": 184138.78, "taker_buy_quote": 234730.19119 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.253, "high": 1.27, "low": 1.123, "close": 1.252, "volume": 3743109.76, "close_time": 1770339599999, "quote_volume": 4472986.21744, "trades": 33205, "taker_buy_base": 1836725.33, "taker_buy_quote": 2196596.99912 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.252, "high": 1.298, "low": 1.243, "close": 1.294, "volume": 793004.53, "close_time": 1770343199999, "quote_volume": 1012204.90736, "trades": 10240, "taker_buy_base": 395599.77, "taker_buy_quote": 505127.7582 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.295, "high": 1.304, "low": 1.248, "close": 1.255, "volume": 571639.09, "close_time": 1770346799999, "quote_volume": 724215.27381, "trades": 3928, "taker_buy_base": 304129.66, "taker_buy_quote": 385633.54789 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.256, "high": 1.266, "low": 1.239, "close": 1.251, "volume": 246249.97, "close_time": 1770350399999, "quote_volume": 308136.45357, "trades": 2140, "taker_buy_base": 102846.53, "taker_buy_quote": 128849.29413 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.251, "high": 1.268, "low": 1.24, "close": 1.26, "volume": 215685.12, "close_time": 1770353999999, "quote_volume": 270727.97733, "trades": 1554, "taker_buy_base": 114915.75, "taker_buy_quote": 144238.50566 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.26, "high": 1.308, "low": 1.256, "close": 1.305, "volume": 351980.33, "close_time": 1770357599999, "quote_volume": 453326.40684, "trades": 2504, "taker_buy_base": 191653.45, "taker_buy_quote": 247178.49196 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.305, "high": 1.312, "low": 1.271, "close": 1.273, "volume": 458514.36, "close_time": 1770361199999, "quote_volume": 589568.46186, "trades": 2830, "taker_buy_base": 214277.2, "taker_buy_quote": 275605.33711 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.274, "high": 1.284, "low": 1.258, "close": 1.271, "volume": 225451.86, "close_time": 1770364799999, "quote_volume": 286190.0036, "trades": 1738, "taker_buy_base": 99535.89, "taker_buy_quote": 126351.16647 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.272, "high": 1.28, "low": 1.252, "close": 1.262, "volume": 408269.17, "close_time": 1770368399999, "quote_volume": 516093.74836, "trades": 2558, "taker_buy_base": 194265.66, "taker_buy_quote": 245637.17999 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.262, "high": 1.299, "low": 1.258, "close": 1.296, "volume": 279038.91, "close_time": 1770371999999, "quote_volume": 356384.65981, "trades": 1960, "taker_buy_base": 143483.74, "taker_buy_quote": 183618.51464 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.296, "high": 1.317, "low": 1.29, "close": 1.313, "volume": 257128.99, "close_time": 1770375599999, "quote_volume": 335551.62944, "trades": 2005, "taker_buy_base": 145031.75, "taker_buy_quote": 189361.81888 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.314, "high": 1.338, "low": 1.311, "close": 1.335, "volume": 311300.28, "close_time": 1770379199999, "quote_volume": 412402.25639, "trades": 2079, "taker_buy_base": 187238.2, "taker_buy_quote": 248127.41482 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.334, "high": 1.343, "low": 1.319, "close": 1.341, "volume": 178622.13, "close_time": 1770382799999, "quote_volume": 238028.58763, "trades": 1553, "taker_buy_base": 85453.55, "taker_buy_quote": 113857.91557 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.341, "high": 1.37, "low": 1.336, "close": 1.36, "volume": 372642.81, "close_time": 1770386399999, "quote_volume": 505093.10436, "trades": 2841, "taker_buy_base": 199567.34, "taker_buy_quote": 270593.83998 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.36, "high": 1.42, "low": 1.355, "close": 1.412, "volume": 517892.41, "close_time": 1770389999999, "quote_volume": 719576.49178, "trades": 4524, "taker_buy_base": 260527.71, "taker_buy_quote": 362401.27205 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.413, "high": 1.413, "low": 1.382, "close": 1.397, "volume": 499873.7, "close_time": 1770393599999, "quote_volume": 699868.30165, "trades": 3807, "taker_buy_base": 222028.93, "taker_buy_quote": 310997.12893 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.398, "high": 1.452, "low": 1.387, "close": 1.446, "volume": 605796.56, "close_time": 1770397199999, "quote_volume": 865635.78001, "trades": 4332, "taker_buy_base": 351835.29, "taker_buy_quote": 502947.85405 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.446, "high": 1.513, "low": 1.434, "close": 1.46, "volume": 908347.95, "close_time": 1770400799999, "quote_volume": 1341109.34178, "trades": 7220, "taker_buy_base": 443746.26, "taker_buy_quote": 655502.77783 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.46, "high": 1.461, "low": 1.415, "close": 1.429, "volume": 598560.19, "close_time": 1770404399999, "quote_volume": 856903.16904, "trades": 4364, "taker_buy_base": 277757.04, "taker_buy_quote": 397786.40544 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.43, "high": 1.44, "low": 1.408, "close": 1.436, "volume": 336001.76, "close_time": 1770407999999, "quote_volume": 478809.59105, "trades": 2373, "taker_buy_base": 172079.18, "taker_buy_quote": 245315.93391 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.435, "high": 1.445, "low": 1.411, "close": 1.416, "volume": 255781.22, "close_time": 1770411599999, "quote_volume": 365032.67588, "trades": 2201, "taker_buy_base": 126561.18, "taker_buy_quote": 180795.74092 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.416, "high": 1.427, "low": 1.406, "close": 1.425, "volume": 124527.5, "close_time": 1770415199999, "quote_volume": 176533.86258, "trades": 1110, "taker_buy_base": 80928.59, "taker_buy_quote": 114778.54921 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.425, "high": 1.446, "low": 1.422, "close": 1.438, "volume": 204030.28, "close_time": 1770418799999, "quote_volume": 292331.44346, "trades": 1592, "taker_buy_base": 127792.35, "taker_buy_quote": 183037.76991 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.438, "high": 1.455, "low": 1.422, "close": 1.432, "volume": 120236.6, "close_time": 1770422399999, "quote_volume": 172462.69538, "trades": 1581, "taker_buy_base": 52359.93, "taker_buy_quote": 75085.25732 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.432, "high": 1.439, "low": 1.404, "close": 1.407, "volume": 379436.7, "close_time": 1770425999999, "quote_volume": 537908.7008, "trades": 2824, "taker_buy_base": 223184.66, "taker_buy_quote": 316377.37205 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.407, "high": 1.408, "low": 1.388, "close": 1.405, "volume": 221869.93, "close_time": 1770429599999, "quote_volume": 309930.47214, "trades": 1846, "taker_buy_base": 106211.76, "taker_buy_quote": 148434.38692 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.404, "high": 1.407, "low": 1.384, "close": 1.396, "volume": 289894.09, "close_time": 1770433199999, "quote_volume": 403861.19903, "trades": 1474, "taker_buy_base": 148112.68, "taker_buy_quote": 206276.70781 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.396, "high": 1.415, "low": 1.395, "close": 1.403, "volume": 169138.59, "close_time": 1770436799999, "quote_volume": 237952.13299, "trades": 1619, "taker_buy_base": 97969.33, "taker_buy_quote": 137830.01104 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.403, "high": 1.414, "low": 1.388, "close": 1.39, "volume": 134385.37, "close_time": 1770440399999, "quote_volume": 188563.25047, "trades": 1356, "taker_buy_base": 83549.43, "taker_buy_quote": 117286.07664 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.39, "high": 1.405, "low": 1.387, "close": 1.389, "volume": 108800.38, "close_time": 1770443999999, "quote_volume": 151832.24932, "trades": 1031, "taker_buy_base": 44677.13, "taker_buy_quote": 62410.77762 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.389, "high": 1.39, "low": 1.362, "close": 1.363, "volume": 237886.88, "close_time": 1770447599999, "quote_volume": 328877.14488, "trades": 1853, "taker_buy_base": 97795.82, "taker_buy_quote": 135346.85268 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.363, "high": 1.369, "low": 1.325, "close": 1.337, "volume": 575314.02, "close_time": 1770451199999, "quote_volume": 772782.68315, "trades": 4411, "taker_buy_base": 277436.43, "taker_buy_quote": 373057.88227 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.336, "high": 1.354, "low": 1.332, "close": 1.351, "volume": 194360.18, "close_time": 1770454799999, "quote_volume": 261631.38988, "trades": 1905, "taker_buy_base": 103852.48, "taker_buy_quote": 139847.10275 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.352, "high": 1.356, "low": 1.342, "close": 1.346, "volume": 151242.93, "close_time": 1770458399999, "quote_volume": 204085.38519, "trades": 1172, "taker_buy_base": 80671.91, "taker_buy_quote": 108849.24401 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.345, "high": 1.345, "low": 1.332, "close": 1.338, "volume": 84559.01, "close_time": 1770461999999, "quote_volume": 113120.47525, "trades": 965, "taker_buy_base": 41669.57, "taker_buy_quote": 55779.433 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.337, "high": 1.339, "low": 1.322, "close": 1.335, "volume": 148256.47, "close_time": 1770465599999, "quote_volume": 197189.27317, "trades": 1298, "taker_buy_base": 69080.87, "taker_buy_quote": 91932.65029 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.334, "high": 1.387, "low": 1.333, "close": 1.372, "volume": 371284.93, "close_time": 1770469199999, "quote_volume": 507772.62524, "trades": 3064, "taker_buy_base": 214656.02, "taker_buy_quote": 293583.51308 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.373, "high": 1.381, "low": 1.344, "close": 1.355, "volume": 196093.16, "close_time": 1770472799999, "quote_volume": 266815.63629, "trades": 1450, "taker_buy_base": 107890.93, "taker_buy_quote": 146887.11398 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.356, "high": 1.361, "low": 1.334, "close": 1.341, "volume": 222258.72, "close_time": 1770476399999, "quote_volume": 299637.21731, "trades": 1636, "taker_buy_base": 93513.69, "taker_buy_quote": 126271.2023 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.341, "high": 1.369, "low": 1.338, "close": 1.357, "volume": 191196.76, "close_time": 1770479999999, "quote_volume": 259408.29885, "trades": 1736, "taker_buy_base": 113455.28, "taker_buy_quote": 153971.26527 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.357, "high": 1.41, "low": 1.352, "close": 1.367, "volume": 1763478.21, "close_time": 1770483599999, "quote_volume": 2435489.47126, "trades": 15844, "taker_buy_base": 869767.0, "taker_buy_quote": 1201831.76839 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.368, "high": 1.378, "low": 1.359, "close": 1.368, "volume": 111780.18, "close_time": 1770487199999, "quote_volume": 152888.79668, "trades": 1349, "taker_buy_base": 65397.86, "taker_buy_quote": 89462.16308 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.368, "high": 1.401, "low": 1.367, "close": 1.388, "volume": 135183.76, "close_time": 1770490799999, "quote_volume": 187685.96628, "trades": 1424, "taker_buy_base": 63150.7, "taker_buy_quote": 87626.1528 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.387, "high": 1.388, "low": 1.378, "close": 1.38, "volume": 52688.91, "close_time": 1770494399999, "quote_volume": 72834.7461, "trades": 778, "taker_buy_base": 26511.85, "taker_buy_quote": 36645.27596 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.38, "high": 1.397, "low": 1.379, "close": 1.395, "volume": 155487.95, "close_time": 1770497999999, "quote_volume": 216195.19415, "trades": 1023, "taker_buy_base": 58417.62, "taker_buy_quote": 81193.52371 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.396, "high": 1.399, "low": 1.382, "close": 1.387, "volume": 74433.43, "close_time": 1770501599999, "quote_volume": 103382.48302, "trades": 925, "taker_buy_base": 42169.75, "taker_buy_quote": 58587.50088 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.389, "high": 1.397, "low": 1.378, "close": 1.38, "volume": 51579.59, "close_time": 1770505199999, "quote_volume": 71701.79974, "trades": 639, "taker_buy_base": 31410.74, "taker_buy_quote": 43679.22201 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.381, "high": 1.384, "low": 1.368, "close": 1.378, "volume": 165163.46, "close_time": 1770508799999, "quote_volume": 227439.95802, "trades": 1267, "taker_buy_base": 116454.74, "taker_buy_quote": 160399.30033 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.378, "high": 1.379, "low": 1.364, "close": 1.37, "volume": 107615.57, "close_time": 1770512399999, "quote_volume": 147433.51122, "trades": 1131, "taker_buy_base": 40449.85, "taker_buy_quote": 55499.24174 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.37, "high": 1.378, "low": 1.368, "close": 1.373, "volume": 59175.21, "close_time": 1770515999999, "quote_volume": 81293.73078, "trades": 827, "taker_buy_base": 31247.07, "taker_buy_quote": 42942.68025 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.373, "high": 1.376, "low": 1.36, "close": 1.364, "volume": 39345.05, "close_time": 1770519599999, "quote_volume": 53821.68427, "trades": 536, "taker_buy_base": 24630.05, "taker_buy_quote": 33699.10359 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.365, "high": 1.369, "low": 1.353, "close": 1.356, "volume": 51030.62, "close_time": 1770523199999, "quote_volume": 69337.25643, "trades": 525, "taker_buy_base": 13209.24, "taker_buy_quote": 17956.9531 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.356, "high": 1.363, "low": 1.352, "close": 1.362, "volume": 25512.84, "close_time": 1770526799999, "quote_volume": 34602.94956, "trades": 464, "taker_buy_base": 13990.92, "taker_buy_quote": 18978.07134 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.362, "high": 1.363, "low": 1.356, "close": 1.358, "volume": 22222.07, "close_time": 1770530399999, "quote_volume": 30239.21409, "trades": 278, "taker_buy_base": 9715.03, "taker_buy_quote": 13220.74971 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.358, "high": 1.363, "low": 1.354, "close": 1.357, "volume": 24316.72, "close_time": 1770533999999, "quote_volume": 33071.65611, "trades": 312, "taker_buy_base": 11024.79, "taker_buy_quote": 14993.87819 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.358, "high": 1.361, "low": 1.351, "close": 1.358, "volume": 107093.86, "close_time": 1770537599999, "quote_volume": 145311.08915, "trades": 811, "taker_buy_base": 69763.47, "taker_buy_quote": 94689.9424 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.357, "high": 1.382, "low": 1.352, "close": 1.377, "volume": 171080.91, "close_time": 1770541199999, "quote_volume": 234490.71466, "trades": 1583, "taker_buy_base": 100188.43, "taker_buy_quote": 137330.60165 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.379, "high": 1.391, "low": 1.372, "close": 1.378, "volume": 234852.89, "close_time": 1770544799999, "quote_volume": 324235.42272, "trades": 1650, "taker_buy_base": 85706.83, "taker_buy_quote": 118392.08956 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.378, "high": 1.388, "low": 1.365, "close": 1.373, "volume": 97998.14, "close_time": 1770548399999, "quote_volume": 134713.37166, "trades": 1013, "taker_buy_base": 41053.89, "taker_buy_quote": 56443.44699 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.373, "high": 1.399, "low": 1.373, "close": 1.398, "volume": 139990.49, "close_time": 1770551999999, "quote_volume": 194639.52221, "trades": 1394, "taker_buy_base": 80083.55, "taker_buy_quote": 111337.10566 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.398, "high": 1.4, "low": 1.384, "close": 1.399, "volume": 131365.63, "close_time": 1770555599999, "quote_volume": 182856.87897, "trades": 900, "taker_buy_base": 62464.3, "taker_buy_quote": 87025.21884 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.399, "high": 1.407, "low": 1.389, "close": 1.402, "volume": 169027.65, "close_time": 1770559199999, "quote_volume": 236204.15511, "trades": 1297, "taker_buy_base": 88234.9, "taker_buy_quote": 123337.46719 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.403, "high": 1.408, "low": 1.396, "close": 1.401, "volume": 86937.22, "close_time": 1770562799999, "quote_volume": 121913.85869, "trades": 924, "taker_buy_base": 42400.97, "taker_buy_quote": 59464.32433 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.4, "high": 1.405, "low": 1.372, "close": 1.381, "volume": 164027.06, "close_time": 1770566399999, "quote_volume": 227453.83893, "trades": 1498, "taker_buy_base": 65059.42, "taker_buy_quote": 90319.37302 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.38, "high": 1.386, "low": 1.336, "close": 1.344, "volume": 193871.66, "close_time": 1770569999999, "quote_volume": 262749.42724, "trades": 1767, "taker_buy_base": 67150.83, "taker_buy_quote": 91169.91109 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.344, "high": 1.361, "low": 1.344, "close": 1.356, "volume": 112019.25, "close_time": 1770573599999, "quote_volume": 151545.93262, "trades": 924, "taker_buy_base": 54965.89, "taker_buy_quote": 74374.41793 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.357, "high": 1.373, "low": 1.353, "close": 1.365, "volume": 69449.79, "close_time": 1770577199999, "quote_volume": 94524.77049, "trades": 823, "taker_buy_base": 41389.61, "taker_buy_quote": 56292.68613 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.364, "high": 1.37, "low": 1.36, "close": 1.368, "volume": 49465.52, "close_time": 1770580799999, "quote_volume": 67517.17661, "trades": 677, "taker_buy_base": 31875.71, "taker_buy_quote": 43495.41227 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.368, "high": 1.368, "low": 1.344, "close": 1.345, "volume": 79840.21, "close_time": 1770584399999, "quote_volume": 108170.41134, "trades": 688, "taker_buy_base": 25996.3, "taker_buy_quote": 35244.70806 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.345, "high": 1.354, "low": 1.334, "close": 1.345, "volume": 83778.24, "close_time": 1770587999999, "quote_volume": 112432.71565, "trades": 1013, "taker_buy_base": 32874.52, "taker_buy_quote": 44155.20875 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.345, "high": 1.352, "low": 1.338, "close": 1.35, "volume": 52729.36, "close_time": 1770591599999, "quote_volume": 71044.97531, "trades": 819, "taker_buy_base": 28174.62, "taker_buy_quote": 37971.54584 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.351, "high": 1.383, "low": 1.336, "close": 1.349, "volume": 176310.82, "close_time": 1770595199999, "quote_volume": 238697.08366, "trades": 2109, "taker_buy_base": 89867.44, "taker_buy_quote": 121903.61231 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.349, "high": 1.356, "low": 1.339, "close": 1.35, "volume": 71568.4, "close_time": 1770598799999, "quote_volume": 96479.30996, "trades": 836, "taker_buy_base": 42280.4, "taker_buy_quote": 57015.79639 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.35, "high": 1.363, "low": 1.338, "close": 1.344, "volume": 95621.83, "close_time": 1770602399999, "quote_volume": 128968.77036, "trades": 1080, "taker_buy_base": 53034.81, "taker_buy_quote": 71440.66586 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.344, "high": 1.359, "low": 1.339, "close": 1.349, "volume": 120395.57, "close_time": 1770605999999, "quote_volume": 162042.41831, "trades": 755, "taker_buy_base": 81936.25, "taker_buy_quote": 110217.63091 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.35, "high": 1.383, "low": 1.35, "close": 1.383, "volume": 127365.39, "close_time": 1770609599999, "quote_volume": 174450.19699, "trades": 1351, "taker_buy_base": 55154.77, "taker_buy_quote": 75625.28229 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.383, "high": 1.383, "low": 1.362, "close": 1.363, "volume": 57113.11, "close_time": 1770613199999, "quote_volume": 78330.34181, "trades": 701, "taker_buy_base": 25570.08, "taker_buy_quote": 35075.13452 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.361, "high": 1.371, "low": 1.358, "close": 1.37, "volume": 26836.93, "close_time": 1770616799999, "quote_volume": 36617.95651, "trades": 436, "taker_buy_base": 15991.81, "taker_buy_quote": 21830.52827 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.369, "high": 1.369, "low": 1.345, "close": 1.351, "volume": 133752.19, "close_time": 1770620399999, "quote_volume": 181044.44055, "trades": 979, "taker_buy_base": 53561.27, "taker_buy_quote": 72464.68091 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.35, "high": 1.355, "low": 1.344, "close": 1.348, "volume": 82007.9, "close_time": 1770623999999, "quote_volume": 110730.23816, "trades": 958, "taker_buy_base": 32019.84, "taker_buy_quote": 43244.42702 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.347, "high": 1.353, "low": 1.326, "close": 1.334, "volume": 127646.02, "close_time": 1770627599999, "quote_volume": 171081.12495, "trades": 1235, "taker_buy_base": 55500.04, "taker_buy_quote": 74400.62641 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.333, "high": 1.336, "low": 1.314, "close": 1.32, "volume": 211542.44, "close_time": 1770631199999, "quote_volume": 279675.95767, "trades": 1470, "taker_buy_base": 122148.34, "taker_buy_quote": 161446.26801 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.32, "high": 1.323, "low": 1.288, "close": 1.297, "volume": 329433.35, "close_time": 1770634799999, "quote_volume": 428911.96891, "trades": 2142, "taker_buy_base": 171329.34, "taker_buy_quote": 222827.01425 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.297, "high": 1.314, "low": 1.297, "close": 1.303, "volume": 177250.42, "close_time": 1770638399999, "quote_volume": 231413.28153, "trades": 1270, "taker_buy_base": 114560.86, "taker_buy_quote": 149619.61889 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.303, "high": 1.319, "low": 1.303, "close": 1.315, "volume": 68992.61, "close_time": 1770641999999, "quote_volume": 90580.64871, "trades": 637, "taker_buy_base": 32427.14, "taker_buy_quote": 42556.97754 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.316, "high": 1.32, "low": 1.299, "close": 1.299, "volume": 158484.12, "close_time": 1770645599999, "quote_volume": 207584.21668, "trades": 1031, "taker_buy_base": 82429.44, "taker_buy_quote": 107979.09644 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.299, "high": 1.331, "low": 1.293, "close": 1.323, "volume": 267711.19, "close_time": 1770649199999, "quote_volume": 350711.54456, "trades": 2443, "taker_buy_base": 138435.27, "taker_buy_quote": 181608.73076 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.322, "high": 1.348, "low": 1.315, "close": 1.342, "volume": 236417.21, "close_time": 1770652799999, "quote_volume": 315063.95476, "trades": 1891, "taker_buy_base": 125003.88, "taker_buy_quote": 166707.38793 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.343, "high": 1.369, "low": 1.326, "close": 1.354, "volume": 177884.63, "close_time": 1770656399999, "quote_volume": 240552.62649, "trades": 1963, "taker_buy_base": 108310.46, "taker_buy_quote": 146562.35531 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.355, "high": 1.374, "low": 1.34, "close": 1.364, "volume": 198986.01, "close_time": 1770659999999, "quote_volume": 269819.58333, "trades": 1976, "taker_buy_base": 99588.55, "taker_buy_quote": 135224.18361 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.364, "high": 1.37, "low": 1.345, "close": 1.354, "volume": 105576.09, "close_time": 1770663599999, "quote_volume": 142939.63634, "trades": 1008, "taker_buy_base": 67236.97, "taker_buy_quote": 91036.56545 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.353, "high": 1.36, "low": 1.348, "close": 1.357, "volume": 75498.11, "close_time": 1770667199999, "quote_volume": 102238.52962, "trades": 858, "taker_buy_base": 40777.56, "taker_buy_quote": 55218.60848 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.357, "high": 1.362, "low": 1.341, "close": 1.35, "volume": 108500.91, "close_time": 1770670799999, "quote_volume": 146248.453, "trades": 1064, "taker_buy_base": 34401.73, "taker_buy_quote": 46432.35135 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.351, "high": 1.354, "low": 1.333, "close": 1.349, "volume": 73946.59, "close_time": 1770674399999, "quote_volume": 99302.8433, "trades": 1072, "taker_buy_base": 41617.66, "taker_buy_quote": 55950.7278 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.348, "high": 1.358, "low": 1.347, "close": 1.356, "volume": 41269.16, "close_time": 1770677999999, "quote_volume": 55827.2494, "trades": 467, "taker_buy_base": 20884.8, "taker_buy_quote": 28256.12017 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.357, "high": 1.362, "low": 1.351, "close": 1.355, "volume": 49386.08, "close_time": 1770681599999, "quote_volume": 66941.98825, "trades": 530, "taker_buy_base": 17777.07, "taker_buy_quote": 24093.66077 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.355, "high": 1.358, "low": 1.345, "close": 1.348, "volume": 79259.43, "close_time": 1770685199999, "quote_volume": 107059.8513, "trades": 834, "taker_buy_base": 40212.38, "taker_buy_quote": 54305.72893 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.348, "high": 1.368, "low": 1.347, "close": 1.364, "volume": 69165.64, "close_time": 1770688799999, "quote_volume": 94148.44215, "trades": 991, "taker_buy_base": 28049.57, "taker_buy_quote": 38192.78927 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.365, "high": 1.367, "low": 1.353, "close": 1.354, "volume": 40958.24, "close_time": 1770692399999, "quote_volume": 55646.15081, "trades": 553, "taker_buy_base": 15476.81, "taker_buy_quote": 21027.31107 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.354, "high": 1.355, "low": 1.323, "close": 1.336, "volume": 149912.71, "close_time": 1770695999999, "quote_volume": 200196.93385, "trades": 1298, "taker_buy_base": 51762.71, "taker_buy_quote": 69114.75272 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.335, "high": 1.345, "low": 1.334, "close": 1.345, "volume": 54937.21, "close_time": 1770699599999, "quote_volume": 73639.0267, "trades": 549, "taker_buy_base": 34890.91, "taker_buy_quote": 46793.80961 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.345, "high": 1.346, "low": 1.324, "close": 1.328, "volume": 81281.92, "close_time": 1770703199999, "quote_volume": 108356.96166, "trades": 796, "taker_buy_base": 38720.9, "taker_buy_quote": 51640.65672 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.328, "high": 1.331, "low": 1.3, "close": 1.307, "volume": 137662.39, "close_time": 1770706799999, "quote_volume": 181053.61374, "trades": 1238, "taker_buy_base": 42869.64, "taker_buy_quote": 56456.79944 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.307, "high": 1.32, "low": 1.307, "close": 1.316, "volume": 97832.74, "close_time": 1770710399999, "quote_volume": 128606.32082, "trades": 690, "taker_buy_base": 48273.72, "taker_buy_quote": 63493.53089 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.316, "high": 1.326, "low": 1.313, "close": 1.325, "volume": 115262.47, "close_time": 1770713999999, "quote_volume": 152283.76105, "trades": 769, "taker_buy_base": 86321.82, "taker_buy_quote": 114097.93174 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.323, "high": 1.33, "low": 1.317, "close": 1.321, "volume": 76472.43, "close_time": 1770717599999, "quote_volume": 101268.49371, "trades": 606, "taker_buy_base": 41607.62, "taker_buy_quote": 55120.19125 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.321, "high": 1.322, "low": 1.313, "close": 1.314, "volume": 78212.42, "close_time": 1770721199999, "quote_volume": 103047.80946, "trades": 597, "taker_buy_base": 35489.42, "taker_buy_quote": 46750.46071 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 1.314, "high": 1.32, "low": 1.308, "close": 1.312, "volume": 82867.64, "close_time": 1770724799999, "quote_volume": 108875.87298, "trades": 679, "taker_buy_base": 39028.73, "taker_buy_quote": 51290.15319 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.311, "high": 1.317, "low": 1.302, "close": 1.307, "volume": 58031.6, "close_time": 1770728399999, "quote_volume": 75889.30847, "trades": 692, "taker_buy_base": 24352.72, "taker_buy_quote": 31867.75518 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 1.305, "high": 1.318, "low": 1.304, "close": 1.315, "volume": 89742.07, "close_time": 1770731999999, "quote_volume": 117702.54066, "trades": 805, "taker_buy_base": 41444.2, "taker_buy_quote": 54374.64911 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 1.315, "high": 1.326, "low": 1.302, "close": 1.312, "volume": 171703.64, "close_time": 1770735599999, "quote_volume": 225447.71205, "trades": 1511, "taker_buy_base": 86694.4, "taker_buy_quote": 113853.54434 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 1.31, "high": 1.33, "low": 1.305, "close": 1.321, "volume": 147732.52, "close_time": 1770739199999, "quote_volume": 194868.94428, "trades": 1377, "taker_buy_base": 84479.82, "taker_buy_quote": 111466.72 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.321, "high": 1.328, "low": 1.31, "close": 1.314, "volume": 119453.8, "close_time": 1770742799999, "quote_volume": 157437.86734, "trades": 1346, "taker_buy_base": 66346.94, "taker_buy_quote": 87453.68245 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.314, "high": 1.323, "low": 1.31, "close": 1.319, "volume": 87037.9, "close_time": 1770746399999, "quote_volume": 114436.33415, "trades": 911, "taker_buy_base": 34578.47, "taker_buy_quote": 45523.69385 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.32, "high": 1.321, "low": 1.293, "close": 1.299, "volume": 113944.44, "close_time": 1770749999999, "quote_volume": 148556.10058, "trades": 1184, "taker_buy_base": 71208.23, "taker_buy_quote": 92846.38137 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 1.298, "high": 1.3, "low": 1.285, "close": 1.293, "volume": 154930.9, "close_time": 1770753599999, "quote_volume": 200092.82993, "trades": 1164, "taker_buy_base": 65633.47, "taker_buy_quote": 84735.49485 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.292, "high": 1.298, "low": 1.289, "close": 1.294, "volume": 84475.84, "close_time": 1770757199999, "quote_volume": 109198.48072, "trades": 705, "taker_buy_base": 44645.03, "taker_buy_quote": 57747.1651 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 1.294, "high": 1.299, "low": 1.287, "close": 1.295, "volume": 72049.17, "close_time": 1770760799999, "quote_volume": 93083.34005, "trades": 706, "taker_buy_base": 35692.09, "taker_buy_quote": 46124.6326 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 1.296, "high": 1.3, "low": 1.293, "close": 1.294, "volume": 50511.64, "close_time": 1770764399999, "quote_volume": 65501.14907, "trades": 379, "taker_buy_base": 20218.94, "taker_buy_quote": 26222.40948 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 1.294, "high": 1.3, "low": 1.292, "close": 1.3, "volume": 65295.04, "close_time": 1770767999999, "quote_volume": 84667.92531, "trades": 567, "taker_buy_base": 18088.24, "taker_buy_quote": 23457.84782 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.3, "high": 1.313, "low": 1.298, "close": 1.311, "volume": 56627.21, "close_time": 1770771599999, "quote_volume": 73881.99229, "trades": 574, "taker_buy_base": 34360.53, "taker_buy_quote": 44855.79455 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 1.311, "high": 1.319, "low": 1.307, "close": 1.315, "volume": 73247.09, "close_time": 1770775199999, "quote_volume": 96134.02691, "trades": 587, "taker_buy_base": 33145.96, "taker_buy_quote": 43510.4056 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 1.315, "high": 1.326, "low": 1.31, "close": 1.311, "volume": 73385.33, "close_time": 1770778799999, "quote_volume": 96789.60398, "trades": 697, "taker_buy_base": 32714.18, "taker_buy_quote": 43160.66433 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 1.311, "high": 1.32, "low": 1.3, "close": 1.312, "volume": 121854.36, "close_time": 1770782399999, "quote_volume": 159875.26981, "trades": 879, "taker_buy_base": 73001.06, "taker_buy_quote": 95761.84071 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.312, "high": 1.313, "low": 1.286, "close": 1.291, "volume": 316834.1, "close_time": 1770785999999, "quote_volume": 411436.28049, "trades": 1793, "taker_buy_base": 117739.13, "taker_buy_quote": 153190.12829 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 1.291, "high": 1.297, "low": 1.279, "close": 1.285, "volume": 182140.21, "close_time": 1770789599999, "quote_volume": 234388.69524, "trades": 1099, "taker_buy_base": 98897.21, "taker_buy_quote": 127281.74409 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 1.285, "high": 1.287, "low": 1.257, "close": 1.261, "volume": 334054.05, "close_time": 1770793199999, "quote_volume": 424164.64413, "trades": 1905, "taker_buy_base": 132538.53, "taker_buy_quote": 168281.21975 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 1.262, "high": 1.266, "low": 1.256, "close": 1.26, "volume": 97883.53, "close_time": 1770796799999, "quote_volume": 123421.0574, "trades": 623, "taker_buy_base": 51066.18, "taker_buy_quote": 64400.59369 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.26, "high": 1.264, "low": 1.258, "close": 1.263, "volume": 71625.69, "close_time": 1770800399999, "quote_volume": 90356.84982, "trades": 543, "taker_buy_base": 32167.07, "taker_buy_quote": 40588.92249 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 1.263, "high": 1.267, "low": 1.252, "close": 1.253, "volume": 81679.79, "close_time": 1770803999999, "quote_volume": 102725.78347, "trades": 674, "taker_buy_base": 45933.47, "taker_buy_quote": 57785.64711 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 1.254, "high": 1.256, "low": 1.243, "close": 1.249, "volume": 159569.98, "close_time": 1770807599999, "quote_volume": 199295.475, "trades": 1021, "taker_buy_base": 61987.87, "taker_buy_quote": 77428.68907 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 1.248, "high": 1.267, "low": 1.248, "close": 1.266, "volume": 95750.33, "close_time": 1770811199999, "quote_volume": 120470.07155, "trades": 654, "taker_buy_base": 51746.09, "taker_buy_quote": 65152.04375 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.266, "high": 1.272, "low": 1.259, "close": 1.264, "volume": 332440.54, "close_time": 1770814799999, "quote_volume": 420567.71262, "trades": 1345, "taker_buy_base": 200805.36, "taker_buy_quote": 253988.46278 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 1.265, "high": 1.278, "low": 1.256, "close": 1.278, "volume": 453734.69, "close_time": 1770818399999, "quote_volume": 574386.85579, "trades": 2156, "taker_buy_base": 219953.89, "taker_buy_quote": 278734.82332 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 1.279, "high": 1.316, "low": 1.251, "close": 1.254, "volume": 625580.0, "close_time": 1770821999999, "quote_volume": 804719.48706, "trades": 4024, "taker_buy_base": 333237.16, "taker_buy_quote": 428313.24375 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 1.254, "high": 1.259, "low": 1.234, "close": 1.245, "volume": 450437.61, "close_time": 1770825599999, "quote_volume": 561911.60225, "trades": 2762, "taker_buy_base": 218308.27, "taker_buy_quote": 272352.71107 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.246, "high": 1.274, "low": 1.241, "close": 1.244, "volume": 160152.07, "close_time": 1770829199999, "quote_volume": 201302.60738, "trades": 1411, "taker_buy_base": 87184.51, "taker_buy_quote": 109581.34073 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 1.243, "high": 1.27, "low": 1.241, "close": 1.256, "volume": 130687.42, "close_time": 1770832799999, "quote_volume": 164324.37317, "trades": 1039, "taker_buy_base": 64018.2, "taker_buy_quote": 80572.34319 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 1.256, "high": 1.287, "low": 1.248, "close": 1.28, "volume": 177925.49, "close_time": 1770836399999, "quote_volume": 225995.63505, "trades": 1573, "taker_buy_base": 110373.98, "taker_buy_quote": 140074.34607 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 1.28, "high": 1.286, "low": 1.267, "close": 1.27, "volume": 121251.92, "close_time": 1770839999999, "quote_volume": 154887.22544, "trades": 1212, "taker_buy_base": 70899.36, "taker_buy_quote": 90580.59691 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.269, "high": 1.285, "low": 1.261, "close": 1.28, "volume": 115957.37, "close_time": 1770843599999, "quote_volume": 147372.84711, "trades": 1042, "taker_buy_base": 58996.08, "taker_buy_quote": 74979.1932 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 1.281, "high": 1.303, "low": 1.279, "close": 1.296, "volume": 101740.53, "close_time": 1770847199999, "quote_volume": 131571.04375, "trades": 1077, "taker_buy_base": 64347.24, "taker_buy_quote": 83182.73868 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 1.296, "high": 1.298, "low": 1.276, "close": 1.278, "volume": 86988.52, "close_time": 1770850799999, "quote_volume": 112083.14547, "trades": 811, "taker_buy_base": 33935.42, "taker_buy_quote": 43749.18402 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 1.277, "high": 1.283, "low": 1.261, "close": 1.274, "volume": 133327.08, "close_time": 1770854399999, "quote_volume": 169147.47919, "trades": 1127, "taker_buy_base": 51285.34, "taker_buy_quote": 65044.76938 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.275, "high": 1.295, "low": 1.275, "close": 1.287, "volume": 114007.16, "close_time": 1770857999999, "quote_volume": 146591.5106, "trades": 943, "taker_buy_base": 69291.67, "taker_buy_quote": 89154.34372 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 1.287, "high": 1.298, "low": 1.283, "close": 1.288, "volume": 134900.03, "close_time": 1770861599999, "quote_volume": 173890.94694, "trades": 1111, "taker_buy_base": 86433.8, "taker_buy_quote": 111388.37508 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 1.288, "high": 1.294, "low": 1.281, "close": 1.285, "volume": 76664.79, "close_time": 1770865199999, "quote_volume": 98673.4975, "trades": 670, "taker_buy_base": 34656.39, "taker_buy_quote": 44612.12377 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 1.286, "high": 1.294, "low": 1.285, "close": 1.293, "volume": 40640.74, "close_time": 1770868799999, "quote_volume": 52366.76982, "trades": 555, "taker_buy_base": 21012.06, "taker_buy_quote": 27075.28176 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.292, "high": 1.301, "low": 1.287, "close": 1.292, "volume": 63038.98, "close_time": 1770872399999, "quote_volume": 81637.15034, "trades": 725, "taker_buy_base": 29628.86, "taker_buy_quote": 38375.26589 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 1.293, "high": 1.3, "low": 1.282, "close": 1.297, "volume": 78449.26, "close_time": 1770875999999, "quote_volume": 101361.28499, "trades": 814, "taker_buy_base": 37148.49, "taker_buy_quote": 48039.41475 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 1.297, "high": 1.311, "low": 1.297, "close": 1.304, "volume": 111495.81, "close_time": 1770879599999, "quote_volume": 145464.58271, "trades": 827, "taker_buy_base": 62477.12, "taker_buy_quote": 81530.81529 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 1.305, "high": 1.312, "low": 1.294, "close": 1.31, "volume": 73950.16, "close_time": 1770883199999, "quote_volume": 96279.30126, "trades": 486, "taker_buy_base": 27223.1, "taker_buy_quote": 35468.7614 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.31, "high": 1.312, "low": 1.301, "close": 1.31, "volume": 49532.18, "close_time": 1770886799999, "quote_volume": 64778.88593, "trades": 446, "taker_buy_base": 25679.95, "taker_buy_quote": 33599.72968 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 1.31, "high": 1.322, "low": 1.307, "close": 1.319, "volume": 115048.39, "close_time": 1770890399999, "quote_volume": 151404.98458, "trades": 799, "taker_buy_base": 55819.69, "taker_buy_quote": 73491.65813 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 1.32, "high": 1.348, "low": 1.319, "close": 1.348, "volume": 200821.16, "close_time": 1770893999999, "quote_volume": 267612.91959, "trades": 1418, "taker_buy_base": 111288.67, "taker_buy_quote": 148455.79089 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1.348, "high": 1.349, "low": 1.333, "close": 1.339, "volume": 189790.11, "close_time": 1770897599999, "quote_volume": 254339.55417, "trades": 1108, "taker_buy_base": 95023.96, "taker_buy_quote": 127396.36296 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.338, "high": 1.339, "low": 1.314, "close": 1.321, "volume": 148177.98, "close_time": 1770901199999, "quote_volume": 196569.93249, "trades": 1150, "taker_buy_base": 70787.92, "taker_buy_quote": 93914.15676 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 1.32, "high": 1.34, "low": 1.311, "close": 1.339, "volume": 162903.71, "close_time": 1770904799999, "quote_volume": 215837.38323, "trades": 1281, "taker_buy_base": 96603.91, "taker_buy_quote": 128047.39564 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 1.339, "high": 1.34, "low": 1.321, "close": 1.325, "volume": 174217.36, "close_time": 1770908399999, "quote_volume": 231569.86739, "trades": 1691, "taker_buy_base": 89741.16, "taker_buy_quote": 119301.53949 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 1.325, "high": 1.336, "low": 1.306, "close": 1.307, "volume": 163533.1, "close_time": 1770911999999, "quote_volume": 215543.90859, "trades": 1660, "taker_buy_base": 78267.3, "taker_buy_quote": 103187.08784 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.308, "high": 1.31, "low": 1.267, "close": 1.275, "volume": 395086.6, "close_time": 1770915599999, "quote_volume": 507481.1389, "trades": 3473, "taker_buy_base": 189455.67, "taker_buy_quote": 243060.48673 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 1.275, "high": 1.288, "low": 1.265, "close": 1.271, "volume": 175362.41, "close_time": 1770919199999, "quote_volume": 223841.29841, "trades": 2166, "taker_buy_base": 94196.96, "taker_buy_quote": 120296.88047 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 1.27, "high": 1.287, "low": 1.265, "close": 1.283, "volume": 150249.3, "close_time": 1770922799999, "quote_volume": 191513.38507, "trades": 1740, "taker_buy_base": 78405.52, "taker_buy_quote": 99975.67685 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1.283, "high": 1.313, "low": 1.273, "close": 1.295, "volume": 173522.99, "close_time": 1770926399999, "quote_volume": 224593.71854, "trades": 1270, "taker_buy_base": 79047.26, "taker_buy_quote": 102350.38742 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.295, "high": 1.3, "low": 1.273, "close": 1.279, "volume": 114198.82, "close_time": 1770929999999, "quote_volume": 146977.35824, "trades": 1298, "taker_buy_base": 49400.22, "taker_buy_quote": 63582.0568 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1.279, "high": 1.29, "low": 1.278, "close": 1.286, "volume": 81264.86, "close_time": 1770933599999, "quote_volume": 104366.56991, "trades": 677, "taker_buy_base": 38194.75, "taker_buy_quote": 49089.52063 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1.287, "high": 1.307, "low": 1.278, "close": 1.306, "volume": 72130.43, "close_time": 1770937199999, "quote_volume": 93055.25535, "trades": 720, "taker_buy_base": 31580.63, "taker_buy_quote": 40783.53128 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1.306, "high": 1.314, "low": 1.302, "close": 1.314, "volume": 92593.96, "close_time": 1770940799999, "quote_volume": 121169.93972, "trades": 746, "taker_buy_base": 42914.43, "taker_buy_quote": 56148.48669 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.313, "high": 1.323, "low": 1.295, "close": 1.302, "volume": 90550.87, "close_time": 1770944399999, "quote_volume": 118238.40052, "trades": 883, "taker_buy_base": 37605.96, "taker_buy_quote": 49198.54247 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1.301, "high": 1.312, "low": 1.299, "close": 1.303, "volume": 57926.07, "close_time": 1770947999999, "quote_volume": 75650.85055, "trades": 631, "taker_buy_base": 30861.53, "taker_buy_quote": 40314.14713 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1.302, "high": 1.308, "low": 1.297, "close": 1.304, "volume": 44620.26, "close_time": 1770951599999, "quote_volume": 58102.77373, "trades": 583, "taker_buy_base": 26725.9, "taker_buy_quote": 34807.82257 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1.304, "high": 1.306, "low": 1.29, "close": 1.292, "volume": 62250.59, "close_time": 1770955199999, "quote_volume": 80760.081, "trades": 737, "taker_buy_base": 27635.38, "taker_buy_quote": 35873.60037 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.292, "high": 1.293, "low": 1.282, "close": 1.285, "volume": 80514.03, "close_time": 1770958799999, "quote_volume": 103488.31302, "trades": 699, "taker_buy_base": 33530.14, "taker_buy_quote": 43095.34756 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1.285, "high": 1.289, "low": 1.278, "close": 1.279, "volume": 64127.4, "close_time": 1770962399999, "quote_volume": 82279.42167, "trades": 723, "taker_buy_base": 36786.4, "taker_buy_quote": 47222.61154 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1.278, "high": 1.295, "low": 1.273, "close": 1.294, "volume": 110332.28, "close_time": 1770965999999, "quote_volume": 141787.58106, "trades": 775, "taker_buy_base": 77833.51, "taker_buy_quote": 100106.31157 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1.293, "high": 1.301, "low": 1.286, "close": 1.292, "volume": 70678.7, "close_time": 1770969599999, "quote_volume": 91428.12698, "trades": 617, "taker_buy_base": 37404.1, "taker_buy_quote": 48403.62604 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.291, "high": 1.313, "low": 1.29, "close": 1.306, "volume": 50100.26, "close_time": 1770973199999, "quote_volume": 65194.3196, "trades": 592, "taker_buy_base": 29438.49, "taker_buy_quote": 38281.65286 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1.306, "high": 1.309, "low": 1.302, "close": 1.305, "volume": 101097.16, "close_time": 1770976799999, "quote_volume": 132002.45637, "trades": 600, "taker_buy_base": 70399.62, "taker_buy_quote": 91948.67916 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1.304, "high": 1.315, "low": 1.304, "close": 1.312, "volume": 83470.46, "close_time": 1770980399999, "quote_volume": 109373.76622, "trades": 520, "taker_buy_base": 40478.03, "taker_buy_quote": 53027.41447 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 1.311, "high": 1.314, "low": 1.305, "close": 1.311, "volume": 62727.82, "close_time": 1770983999999, "quote_volume": 82192.30283, "trades": 559, "taker_buy_base": 35848.66, "taker_buy_quote": 46989.78203 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.309, "high": 1.312, "low": 1.302, "close": 1.307, "volume": 51046.32, "close_time": 1770987599999, "quote_volume": 66716.13461, "trades": 517, "taker_buy_base": 23639.51, "taker_buy_quote": 30901.8238 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 1.308, "high": 1.326, "low": 1.304, "close": 1.322, "volume": 126617.61, "close_time": 1770991199999, "quote_volume": 166806.06438, "trades": 1047, "taker_buy_base": 63678.09, "taker_buy_quote": 83943.87007 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 1.321, "high": 1.345, "low": 1.316, "close": 1.329, "volume": 469542.56, "close_time": 1770994799999, "quote_volume": 625499.47684, "trades": 2650, "taker_buy_base": 270847.52, "taker_buy_quote": 361215.91935 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.33, "high": 1.396, "low": 1.329, "close": 1.357, "volume": 643205.84, "close_time": 1770998399999, "quote_volume": 879796.54787, "trades": 4116, "taker_buy_base": 327420.16, "taker_buy_quote": 447563.65833 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.356, "high": 1.393, "low": 1.347, "close": 1.374, "volume": 316888.45, "close_time": 1771001999999, "quote_volume": 435822.57703, "trades": 2587, "taker_buy_base": 160322.17, "taker_buy_quote": 220411.22234 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 1.374, "high": 1.384, "low": 1.364, "close": 1.375, "volume": 154365.49, "close_time": 1771005599999, "quote_volume": 211997.34434, "trades": 1340, "taker_buy_base": 74231.9, "taker_buy_quote": 101951.98017 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.374, "high": 1.377, "low": 1.365, "close": 1.368, "volume": 131041.41, "close_time": 1771009199999, "quote_volume": 179680.63218, "trades": 1143, "taker_buy_base": 61936.12, "taker_buy_quote": 84931.73185 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.369, "high": 1.379, "low": 1.367, "close": 1.373, "volume": 84731.01, "close_time": 1771012799999, "quote_volume": 116394.99196, "trades": 941, "taker_buy_base": 50082.96, "taker_buy_quote": 68819.92476 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.374, "high": 1.375, "low": 1.355, "close": 1.374, "volume": 173123.47, "close_time": 1771016399999, "quote_volume": 236124.75311, "trades": 1454, "taker_buy_base": 69722.32, "taker_buy_quote": 95129.35519 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 1.375, "high": 1.383, "low": 1.367, "close": 1.374, "volume": 133739.27, "close_time": 1771019999999, "quote_volume": 183737.74092, "trades": 1261, "taker_buy_base": 70949.52, "taker_buy_quote": 97499.49641 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 1.374, "high": 1.385, "low": 1.368, "close": 1.376, "volume": 113358.61, "close_time": 1771023599999, "quote_volume": 156012.2843, "trades": 861, "taker_buy_base": 56994.78, "taker_buy_quote": 78496.98549 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 1.377, "high": 1.379, "low": 1.366, "close": 1.374, "volume": 61539.07, "close_time": 1771027199999, "quote_volume": 84452.35829, "trades": 648, "taker_buy_base": 36414.65, "taker_buy_quote": 49939.31822 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.375, "high": 1.397, "low": 1.37, "close": 1.388, "volume": 105008.49, "close_time": 1771030799999, "quote_volume": 145135.12452, "trades": 1371, "taker_buy_base": 55068.86, "taker_buy_quote": 76189.995 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 1.387, "high": 1.4, "low": 1.385, "close": 1.393, "volume": 111689.93, "close_time": 1771034399999, "quote_volume": 155660.36645, "trades": 999, "taker_buy_base": 69340.95, "taker_buy_quote": 96635.14577 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 1.393, "high": 1.41, "low": 1.393, "close": 1.401, "volume": 154770.75, "close_time": 1771037999999, "quote_volume": 217129.32576, "trades": 1208, "taker_buy_base": 92190.79, "taker_buy_quote": 129295.50221 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 1.401, "high": 1.413, "low": 1.398, "close": 1.41, "volume": 168980.75, "close_time": 1771041599999, "quote_volume": 237791.30586, "trades": 1141, "taker_buy_base": 105405.58, "taker_buy_quote": 148468.65546 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.41, "high": 1.413, "low": 1.393, "close": 1.398, "volume": 136096.05, "close_time": 1771045199999, "quote_volume": 190563.34186, "trades": 1084, "taker_buy_base": 48952.93, "taker_buy_quote": 68594.82171 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 1.397, "high": 1.407, "low": 1.391, "close": 1.391, "volume": 55142.78, "close_time": 1771048799999, "quote_volume": 77138.39138, "trades": 641, "taker_buy_base": 29687.21, "taker_buy_quote": 41531.99115 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 1.391, "high": 1.405, "low": 1.386, "close": 1.403, "volume": 97289.69, "close_time": 1771052399999, "quote_volume": 135660.13192, "trades": 741, "taker_buy_base": 57219.42, "taker_buy_quote": 79802.85724 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 1.403, "high": 1.422, "low": 1.399, "close": 1.418, "volume": 146176.33, "close_time": 1771055999999, "quote_volume": 205941.66398, "trades": 1196, "taker_buy_base": 62516.56, "taker_buy_quote": 88140.52154 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.417, "high": 1.46, "low": 1.416, "close": 1.46, "volume": 340142.15, "close_time": 1771059599999, "quote_volume": 490245.31586, "trades": 2455, "taker_buy_base": 174097.15, "taker_buy_quote": 250784.0381 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 1.46, "high": 1.48, "low": 1.457, "close": 1.469, "volume": 567987.54, "close_time": 1771063199999, "quote_volume": 834075.47069, "trades": 3380, "taker_buy_base": 281256.91, "taker_buy_quote": 413008.50573 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 1.469, "high": 1.469, "low": 1.439, "close": 1.446, "volume": 168594.13, "close_time": 1771066799999, "quote_volume": 244791.0724, "trades": 1550, "taker_buy_base": 85222.62, "taker_buy_quote": 123798.3636 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 1.445, "high": 1.473, "low": 1.444, "close": 1.464, "volume": 170960.01, "close_time": 1771070399999, "quote_volume": 249504.29718, "trades": 1428, "taker_buy_base": 90408.32, "taker_buy_quote": 131867.39255 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.464, "high": 1.48, "low": 1.458, "close": 1.461, "volume": 373869.4, "close_time": 1771073999999, "quote_volume": 548810.95972, "trades": 2417, "taker_buy_base": 153908.99, "taker_buy_quote": 225987.29732 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 1.462, "high": 1.462, "low": 1.433, "close": 1.442, "volume": 254524.64, "close_time": 1771077599999, "quote_volume": 367455.74351, "trades": 1944, "taker_buy_base": 125100.22, "taker_buy_quote": 180578.98025 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 1.442, "high": 1.467, "low": 1.439, "close": 1.464, "volume": 104171.73, "close_time": 1771081199999, "quote_volume": 150809.86559, "trades": 1054, "taker_buy_base": 45700.78, "taker_buy_quote": 66160.58995 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.463, "high": 1.478, "low": 1.459, "close": 1.476, "volume": 240616.21, "close_time": 1771084799999, "quote_volume": 352983.63152, "trades": 1352, "taker_buy_base": 101072.01, "taker_buy_quote": 148376.27917 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.476, "high": 1.488, "low": 1.468, "close": 1.486, "volume": 301249.19, "close_time": 1771088399999, "quote_volume": 445443.19922, "trades": 2294, "taker_buy_base": 150665.24, "taker_buy_quote": 222804.78051 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.486, "high": 1.509, "low": 1.477, "close": 1.485, "volume": 258496.78, "close_time": 1771091999999, "quote_volume": 386013.24577, "trades": 2027, "taker_buy_base": 132730.67, "taker_buy_quote": 198202.75082 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.485, "high": 1.522, "low": 1.483, "close": 1.513, "volume": 263194.42, "close_time": 1771095599999, "quote_volume": 396773.69735, "trades": 1885, "taker_buy_base": 126824.56, "taker_buy_quote": 191045.62168 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.513, "high": 1.541, "low": 1.502, "close": 1.534, "volume": 249807.22, "close_time": 1771099199999, "quote_volume": 381235.34457, "trades": 1969, "taker_buy_base": 122977.72, "taker_buy_quote": 187742.56333 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.535, "high": 1.545, "low": 1.516, "close": 1.533, "volume": 215109.33, "close_time": 1771102799999, "quote_volume": 328967.59569, "trades": 1589, "taker_buy_base": 100354.31, "taker_buy_quote": 153437.6316 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.532, "high": 1.549, "low": 1.522, "close": 1.527, "volume": 313692.34, "close_time": 1771106399999, "quote_volume": 481975.20241, "trades": 2162, "taker_buy_base": 157749.4, "taker_buy_quote": 242534.45308 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.526, "high": 1.548, "low": 1.524, "close": 1.524, "volume": 193686.9, "close_time": 1771109999999, "quote_volume": 297009.80083, "trades": 1248, "taker_buy_base": 111691.74, "taker_buy_quote": 171294.44487 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.525, "high": 1.527, "low": 1.503, "close": 1.511, "volume": 204628.24, "close_time": 1771113599999, "quote_volume": 310052.11594, "trades": 1728, "taker_buy_base": 91084.68, "taker_buy_quote": 138119.29782 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.511, "high": 1.513, "low": 1.494, "close": 1.506, "volume": 158180.13, "close_time": 1771117199999, "quote_volume": 237935.6414, "trades": 1198, "taker_buy_base": 44667.39, "taker_buy_quote": 67151.71174 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.505, "high": 1.519, "low": 1.488, "close": 1.502, "volume": 165636.31, "close_time": 1771120799999, "quote_volume": 248615.43911, "trades": 1521, "taker_buy_base": 63567.57, "taker_buy_quote": 95542.57132 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.501, "high": 1.509, "low": 1.484, "close": 1.503, "volume": 277872.8, "close_time": 1771124399999, "quote_volume": 416464.79798, "trades": 1578, "taker_buy_base": 109246.08, "taker_buy_quote": 163673.64453 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.503, "high": 1.507, "low": 1.467, "close": 1.502, "volume": 398309.43, "close_time": 1771127999999, "quote_volume": 592350.61844, "trades": 2278, "taker_buy_base": 185399.68, "taker_buy_quote": 276015.88852 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.501, "high": 1.526, "low": 1.499, "close": 1.505, "volume": 202893.83, "close_time": 1771131599999, "quote_volume": 306849.12327, "trades": 1858, "taker_buy_base": 117156.85, "taker_buy_quote": 177275.68392 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.505, "high": 1.514, "low": 1.502, "close": 1.507, "volume": 43673.42, "close_time": 1771135199999, "quote_volume": 65856.23824, "trades": 656, "taker_buy_base": 22319.5, "taker_buy_quote": 33665.33501 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.506, "high": 1.51, "low": 1.496, "close": 1.5, "volume": 90983.86, "close_time": 1771138799999, "quote_volume": 136768.41854, "trades": 792, "taker_buy_base": 37303.41, "taker_buy_quote": 56094.18293 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.5, "high": 1.515, "low": 1.498, "close": 1.505, "volume": 72441.89, "close_time": 1771142399999, "quote_volume": 109182.08111, "trades": 812, "taker_buy_base": 39799.79, "taker_buy_quote": 59996.21908 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.505, "high": 1.511, "low": 1.474, "close": 1.482, "volume": 272428.36, "close_time": 1771145999999, "quote_volume": 406174.64427, "trades": 2150, "taker_buy_base": 137964.66, "taker_buy_quote": 205003.18233 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.481, "high": 1.492, "low": 1.475, "close": 1.482, "volume": 90876.1, "close_time": 1771149599999, "quote_volume": 134786.87477, "trades": 913, "taker_buy_base": 42827.61, "taker_buy_quote": 63564.53404 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.482, "high": 1.484, "low": 1.462, "close": 1.477, "volume": 177243.3, "close_time": 1771153199999, "quote_volume": 260578.06318, "trades": 1260, "taker_buy_base": 76323.61, "taker_buy_quote": 112254.45925 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.476, "high": 1.48, "low": 1.467, "close": 1.468, "volume": 107476.3, "close_time": 1771156799999, "quote_volume": 158181.58417, "trades": 601, "taker_buy_base": 53852.33, "taker_buy_quote": 79240.65223 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.468, "high": 1.47, "low": 1.42, "close": 1.421, "volume": 314066.82, "close_time": 1771160399999, "quote_volume": 453733.98885, "trades": 2143, "taker_buy_base": 123113.02, "taker_buy_quote": 178084.27986 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.421, "high": 1.441, "low": 1.407, "close": 1.412, "volume": 331187.29, "close_time": 1771163999999, "quote_volume": 471715.78172, "trades": 2076, "taker_buy_base": 127930.23, "taker_buy_quote": 182369.75314 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.412, "high": 1.434, "low": 1.41, "close": 1.432, "volume": 152720.83, "close_time": 1771167599999, "quote_volume": 217541.40003, "trades": 1142, "taker_buy_base": 93231.83, "taker_buy_quote": 132879.23181 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 1.432, "high": 1.434, "low": 1.424, "close": 1.429, "volume": 143801.65, "close_time": 1771171199999, "quote_volume": 205380.40239, "trades": 823, "taker_buy_base": 47430.03, "taker_buy_quote": 67770.71653 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.429, "high": 1.432, "low": 1.417, "close": 1.426, "volume": 174504.16, "close_time": 1771174799999, "quote_volume": 248514.20736, "trades": 1067, "taker_buy_base": 83621.96, "taker_buy_quote": 119013.3132 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 1.426, "high": 1.428, "low": 1.394, "close": 1.401, "volume": 270150.26, "close_time": 1771178399999, "quote_volume": 380174.46557, "trades": 1935, "taker_buy_base": 115656.6, "taker_buy_quote": 162872.15416 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.401, "high": 1.411, "low": 1.39, "close": 1.395, "volume": 207198.81, "close_time": 1771181999999, "quote_volume": 289609.6286, "trades": 1518, "taker_buy_base": 107673.33, "taker_buy_quote": 150497.93325 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.394, "high": 1.406, "low": 1.385, "close": 1.397, "volume": 226830.77, "close_time": 1771185599999, "quote_volume": 316371.64387, "trades": 1543, "taker_buy_base": 135451.1, "taker_buy_quote": 188957.65405 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.397, "high": 1.413, "low": 1.392, "close": 1.41, "volume": 102395.12, "close_time": 1771189199999, "quote_volume": 143867.39796, "trades": 991, "taker_buy_base": 43489.92, "taker_buy_quote": 61115.84127 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 1.41, "high": 1.427, "low": 1.409, "close": 1.424, "volume": 166903.04, "close_time": 1771192799999, "quote_volume": 237271.35216, "trades": 1236, "taker_buy_base": 104621.3, "taker_buy_quote": 148720.52103 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 1.423, "high": 1.432, "low": 1.419, "close": 1.429, "volume": 70129.37, "close_time": 1771196399999, "quote_volume": 100061.43218, "trades": 520, "taker_buy_base": 30013.15, "taker_buy_quote": 42823.81988 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 1.429, "high": 1.436, "low": 1.412, "close": 1.433, "volume": 111696.02, "close_time": 1771199999999, "quote_volume": 159258.12231, "trades": 841, "taker_buy_base": 52663.74, "taker_buy_quote": 75135.63111 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.434, "high": 1.447, "low": 1.432, "close": 1.441, "volume": 53380.35, "close_time": 1771203599999, "quote_volume": 76859.91518, "trades": 552, "taker_buy_base": 24540.25, "taker_buy_quote": 35318.07597 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 1.44, "high": 1.451, "low": 1.433, "close": 1.441, "volume": 43447.61, "close_time": 1771207199999, "quote_volume": 62616.84456, "trades": 563, "taker_buy_base": 22165.23, "taker_buy_quote": 31974.39154 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 1.44, "high": 1.464, "low": 1.44, "close": 1.446, "volume": 92168.22, "close_time": 1771210799999, "quote_volume": 133843.44805, "trades": 954, "taker_buy_base": 53065.4, "taker_buy_quote": 77039.3865 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 1.447, "high": 1.457, "low": 1.445, "close": 1.447, "volume": 116780.42, "close_time": 1771214399999, "quote_volume": 169391.97218, "trades": 868, "taker_buy_base": 57274.62, "taker_buy_quote": 83065.62619 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.446, "high": 1.483, "low": 1.445, "close": 1.475, "volume": 169215.95, "close_time": 1771217999999, "quote_volume": 247420.58021, "trades": 1222, "taker_buy_base": 111507.06, "taker_buy_quote": 163019.82329 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 1.475, "high": 1.48, "low": 1.433, "close": 1.439, "volume": 201936.01, "close_time": 1771221599999, "quote_volume": 292369.06629, "trades": 1487, "taker_buy_base": 69145.99, "taker_buy_quote": 100388.61634 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 1.441, "high": 1.454, "low": 1.44, "close": 1.447, "volume": 121019.73, "close_time": 1771225199999, "quote_volume": 175109.89649, "trades": 938, "taker_buy_base": 56802.59, "taker_buy_quote": 82180.8934 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 1.446, "high": 1.446, "low": 1.425, "close": 1.429, "volume": 77052.34, "close_time": 1771228799999, "quote_volume": 110608.34447, "trades": 907, "taker_buy_base": 38755.89, "taker_buy_quote": 55670.11678 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.429, "high": 1.433, "low": 1.425, "close": 1.429, "volume": 38602.67, "close_time": 1771232399999, "quote_volume": 55168.85202, "trades": 517, "taker_buy_base": 16850.77, "taker_buy_quote": 24095.56285 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 1.429, "high": 1.455, "low": 1.429, "close": 1.448, "volume": 129336.58, "close_time": 1771235999999, "quote_volume": 186403.52985, "trades": 1403, "taker_buy_base": 61517.99, "taker_buy_quote": 88674.89032 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 1.447, "high": 1.452, "low": 1.438, "close": 1.439, "volume": 80952.18, "close_time": 1771239599999, "quote_volume": 116925.77979, "trades": 684, "taker_buy_base": 35567.46, "taker_buy_quote": 51413.67017 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 1.441, "high": 1.446, "low": 1.415, "close": 1.438, "volume": 170037.16, "close_time": 1771243199999, "quote_volume": 243518.66442, "trades": 1305, "taker_buy_base": 84422.54, "taker_buy_quote": 121179.81902 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.438, "high": 1.473, "low": 1.433, "close": 1.472, "volume": 238658.76, "close_time": 1771246799999, "quote_volume": 346745.32409, "trades": 1873, "taker_buy_base": 108500.94, "taker_buy_quote": 158033.43027 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 1.472, "high": 1.497, "low": 1.441, "close": 1.446, "volume": 391731.82, "close_time": 1771250399999, "quote_volume": 574737.39851, "trades": 2925, "taker_buy_base": 191558.59, "taker_buy_quote": 281436.02282 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 1.445, "high": 1.463, "low": 1.436, "close": 1.451, "volume": 161075.44, "close_time": 1771253999999, "quote_volume": 233541.12976, "trades": 1750, "taker_buy_base": 62562.08, "taker_buy_quote": 90794.81862 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 1.45, "high": 1.462, "low": 1.413, "close": 1.424, "volume": 322374.46, "close_time": 1771257599999, "quote_volume": 460568.56383, "trades": 2758, "taker_buy_base": 171678.03, "taker_buy_quote": 245485.38425 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.424, "high": 1.444, "low": 1.422, "close": 1.431, "volume": 148169.48, "close_time": 1771261199999, "quote_volume": 212337.211, "trades": 1397, "taker_buy_base": 67173.82, "taker_buy_quote": 96274.22693 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1.43, "high": 1.438, "low": 1.421, "close": 1.428, "volume": 62051.16, "close_time": 1771264799999, "quote_volume": 88846.87441, "trades": 893, "taker_buy_base": 34406.79, "taker_buy_quote": 49282.13652 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 1.429, "high": 1.443, "low": 1.427, "close": 1.428, "volume": 155736.07, "close_time": 1771268399999, "quote_volume": 223444.267, "trades": 971, "taker_buy_base": 85537.38, "taker_buy_quote": 122797.08828 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 1.429, "high": 1.443, "low": 1.423, "close": 1.438, "volume": 58054.66, "close_time": 1771271999999, "quote_volume": 83343.41256, "trades": 701, "taker_buy_base": 24428.24, "taker_buy_quote": 35091.74984 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.438, "high": 1.454, "low": 1.431, "close": 1.452, "volume": 108654.74, "close_time": 1771275599999, "quote_volume": 156803.34786, "trades": 820, "taker_buy_base": 50977.46, "taker_buy_quote": 73655.25617 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 1.452, "high": 1.465, "low": 1.447, "close": 1.463, "volume": 121920.66, "close_time": 1771279199999, "quote_volume": 177563.90541, "trades": 801, "taker_buy_base": 52265.58, "taker_buy_quote": 76116.12544 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 1.463, "high": 1.465, "low": 1.447, "close": 1.453, "volume": 70621.93, "close_time": 1771282799999, "quote_volume": 102698.85752, "trades": 525, "taker_buy_base": 29277.29, "taker_buy_quote": 42607.88812 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 1.452, "high": 1.457, "low": 1.448, "close": 1.452, "volume": 47669.09, "close_time": 1771286399999, "quote_volume": 69276.28482, "trades": 450, "taker_buy_base": 21448.73, "taker_buy_quote": 31185.64476 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.452, "high": 1.461, "low": 1.441, "close": 1.454, "volume": 368366.64, "close_time": 1771289999999, "quote_volume": 534039.55169, "trades": 2235, "taker_buy_base": 212310.41, "taker_buy_quote": 307835.75548 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 1.455, "high": 1.466, "low": 1.453, "close": 1.455, "volume": 56049.95, "close_time": 1771293599999, "quote_volume": 81827.81638, "trades": 693, "taker_buy_base": 35672.54, "taker_buy_quote": 52075.28844 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 1.455, "high": 1.477, "low": 1.445, "close": 1.468, "volume": 86373.49, "close_time": 1771297199999, "quote_volume": 126662.83383, "trades": 918, "taker_buy_base": 45052.47, "taker_buy_quote": 66123.57379 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 1.467, "high": 1.467, "low": 1.456, "close": 1.457, "volume": 47008.41, "close_time": 1771300799999, "quote_volume": 68741.05309, "trades": 501, "taker_buy_base": 17381.31, "taker_buy_quote": 25413.08808 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.456, "high": 1.47, "low": 1.453, "close": 1.465, "volume": 37349.11, "close_time": 1771304399999, "quote_volume": 54553.61277, "trades": 557, "taker_buy_base": 26828.46, "taker_buy_quote": 39198.63826 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 1.466, "high": 1.467, "low": 1.439, "close": 1.454, "volume": 70508.25, "close_time": 1771307999999, "quote_volume": 102497.53154, "trades": 781, "taker_buy_base": 26844.66, "taker_buy_quote": 39022.99121 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 1.455, "high": 1.463, "low": 1.455, "close": 1.458, "volume": 41645.8, "close_time": 1771311599999, "quote_volume": 60744.68241, "trades": 421, "taker_buy_base": 15168.02, "taker_buy_quote": 22133.62549 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 1.457, "high": 1.47, "low": 1.451, "close": 1.466, "volume": 61812.31, "close_time": 1771315199999, "quote_volume": 90253.13745, "trades": 568, "taker_buy_base": 34084.42, "taker_buy_quote": 49802.38499 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.465, "high": 1.48, "low": 1.464, "close": 1.466, "volume": 322243.29, "close_time": 1771318799999, "quote_volume": 474906.65077, "trades": 2003, "taker_buy_base": 141976.36, "taker_buy_quote": 209269.34751 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 1.464, "high": 1.466, "low": 1.449, "close": 1.457, "volume": 163456.28, "close_time": 1771322399999, "quote_volume": 237525.85767, "trades": 757, "taker_buy_base": 111904.02, "taker_buy_quote": 162552.54242 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 1.456, "high": 1.458, "low": 1.435, "close": 1.44, "volume": 115168.25, "close_time": 1771325999999, "quote_volume": 165969.38724, "trades": 919, "taker_buy_base": 50241.41, "taker_buy_quote": 72367.02171 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 1.44, "high": 1.458, "low": 1.436, "close": 1.447, "volume": 72851.81, "close_time": 1771329599999, "quote_volume": 105463.80036, "trades": 796, "taker_buy_base": 33193.46, "taker_buy_quote": 48034.42882 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.446, "high": 1.455, "low": 1.437, "close": 1.439, "volume": 61711.93, "close_time": 1771333199999, "quote_volume": 89438.47488, "trades": 648, "taker_buy_base": 32700.02, "taker_buy_quote": 47396.50428 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 1.44, "high": 1.46, "low": 1.437, "close": 1.452, "volume": 159416.53, "close_time": 1771336799999, "quote_volume": 230988.03796, "trades": 1089, "taker_buy_base": 107162.64, "taker_buy_quote": 155182.10977 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 1.451, "high": 1.468, "low": 1.421, "close": 1.427, "volume": 178722.52, "close_time": 1771340399999, "quote_volume": 257552.76736, "trades": 2134, "taker_buy_base": 93982.75, "taker_buy_quote": 135403.26107 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 1.426, "high": 1.467, "low": 1.424, "close": 1.464, "volume": 333218.63, "close_time": 1771343999999, "quote_volume": 482656.82407, "trades": 2454, "taker_buy_base": 191236.57, "taker_buy_quote": 276996.76858 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.464, "high": 1.493, "low": 1.459, "close": 1.467, "volume": 274316.65, "close_time": 1771347599999, "quote_volume": 405512.66205, "trades": 2481, "taker_buy_base": 125243.56, "taker_buy_quote": 185079.54923 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 1.466, "high": 1.466, "low": 1.432, "close": 1.445, "volume": 151124.37, "close_time": 1771351199999, "quote_volume": 219022.83087, "trades": 1504, "taker_buy_base": 62125.16, "taker_buy_quote": 89932.48351 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 1.445, "high": 1.478, "low": 1.441, "close": 1.469, "volume": 125572.64, "close_time": 1771354799999, "quote_volume": 183821.78559, "trades": 1391, "taker_buy_base": 69105.44, "taker_buy_quote": 101152.55647 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 1.469, "high": 1.476, "low": 1.458, "close": 1.46, "volume": 155520.7, "close_time": 1771358399999, "quote_volume": 228701.06704, "trades": 1026, "taker_buy_base": 111269.79, "taker_buy_quote": 163684.43742 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.459, "high": 1.462, "low": 1.445, "close": 1.449, "volume": 52252.56, "close_time": 1771361999999, "quote_volume": 75881.62474, "trades": 673, "taker_buy_base": 22176.23, "taker_buy_quote": 32216.1032 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 1.449, "high": 1.456, "low": 1.441, "close": 1.448, "volume": 46668.7, "close_time": 1771365599999, "quote_volume": 67585.60281, "trades": 505, "taker_buy_base": 27050.02, "taker_buy_quote": 39200.09615 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 1.448, "high": 1.455, "low": 1.441, "close": 1.442, "volume": 44673.62, "close_time": 1771369199999, "quote_volume": 64711.10997, "trades": 410, "taker_buy_base": 25211.77, "taker_buy_quote": 36509.2371 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 1.441, "high": 1.452, "low": 1.441, "close": 1.447, "volume": 57393.13, "close_time": 1771372799999, "quote_volume": 83055.55477, "trades": 653, "taker_buy_base": 23936.18, "taker_buy_quote": 34624.99944 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.447, "high": 1.458, "low": 1.442, "close": 1.443, "volume": 148985.61, "close_time": 1771376399999, "quote_volume": 216199.21442, "trades": 961, "taker_buy_base": 72365.31, "taker_buy_quote": 105044.9267 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 1.443, "high": 1.447, "low": 1.436, "close": 1.442, "volume": 101728.75, "close_time": 1771379999999, "quote_volume": 146571.26175, "trades": 917, "taker_buy_base": 55387.28, "taker_buy_quote": 79804.88472 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 1.441, "high": 1.454, "low": 1.441, "close": 1.45, "volume": 30347.67, "close_time": 1771383599999, "quote_volume": 43940.1178, "trades": 359, "taker_buy_base": 19236.31, "taker_buy_quote": 27862.97824 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 1.449, "high": 1.465, "low": 1.449, "close": 1.46, "volume": 79740.75, "close_time": 1771387199999, "quote_volume": 116362.96721, "trades": 473, "taker_buy_base": 40366.3, "taker_buy_quote": 58886.44179 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.459, "high": 1.465, "low": 1.455, "close": 1.459, "volume": 27903.98, "close_time": 1771390799999, "quote_volume": 40738.70333, "trades": 284, "taker_buy_base": 13216.09, "taker_buy_quote": 19308.19123 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 1.459, "high": 1.461, "low": 1.448, "close": 1.453, "volume": 131993.51, "close_time": 1771394399999, "quote_volume": 192107.64746, "trades": 785, "taker_buy_base": 54219.56, "taker_buy_quote": 78930.96933 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 1.453, "high": 1.458, "low": 1.45, "close": 1.45, "volume": 38840.8, "close_time": 1771397999999, "quote_volume": 56462.41586, "trades": 416, "taker_buy_base": 19024.79, "taker_buy_quote": 27658.91407 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 1.451, "high": 1.464, "low": 1.445, "close": 1.455, "volume": 138800.36, "close_time": 1771401599999, "quote_volume": 201659.85626, "trades": 631, "taker_buy_base": 96807.58, "taker_buy_quote": 140580.94365 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.456, "high": 1.471, "low": 1.455, "close": 1.457, "volume": 71760.3, "close_time": 1771405199999, "quote_volume": 105067.29166, "trades": 600, "taker_buy_base": 35132.97, "taker_buy_quote": 51443.48159 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 1.457, "high": 1.467, "low": 1.456, "close": 1.464, "volume": 34061.88, "close_time": 1771408799999, "quote_volume": 49778.53309, "trades": 352, "taker_buy_base": 15089.24, "taker_buy_quote": 22056.80467 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 1.464, "high": 1.481, "low": 1.452, "close": 1.455, "volume": 320170.45, "close_time": 1771412399999, "quote_volume": 471199.24567, "trades": 1608, "taker_buy_base": 150128.25, "taker_buy_quote": 220836.77408 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 1.455, "high": 1.455, "low": 1.434, "close": 1.449, "volume": 135123.01, "close_time": 1771415999999, "quote_volume": 195467.982, "trades": 1167, "taker_buy_base": 85266.24, "taker_buy_quote": 123356.10375 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.448, "high": 1.455, "low": 1.44, "close": 1.446, "volume": 74867.1, "close_time": 1771419599999, "quote_volume": 108494.31699, "trades": 676, "taker_buy_base": 36672.17, "taker_buy_quote": 53156.23512 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 1.447, "high": 1.449, "low": 1.434, "close": 1.438, "volume": 129731.47, "close_time": 1771423199999, "quote_volume": 186872.43205, "trades": 936, "taker_buy_base": 59179.81, "taker_buy_quote": 85219.30518 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 1.44, "high": 1.45, "low": 1.423, "close": 1.446, "volume": 227527.62, "close_time": 1771426799999, "quote_volume": 326456.4421, "trades": 1768, "taker_buy_base": 83582.29, "taker_buy_quote": 119995.51977 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 1.445, "high": 1.485, "low": 1.445, "close": 1.462, "volume": 193736.24, "close_time": 1771430399999, "quote_volume": 283924.444, "trades": 1501, "taker_buy_base": 116945.35, "taker_buy_quote": 171363.24277 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.462, "high": 1.463, "low": 1.44, "close": 1.443, "volume": 96215.43, "close_time": 1771433999999, "quote_volume": 139257.68638, "trades": 1116, "taker_buy_base": 44464.61, "taker_buy_quote": 64363.8958 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 1.443, "high": 1.463, "low": 1.443, "close": 1.446, "volume": 95206.21, "close_time": 1771437599999, "quote_volume": 138215.87427, "trades": 836, "taker_buy_base": 52687.87, "taker_buy_quote": 76506.10733 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 1.447, "high": 1.451, "low": 1.418, "close": 1.427, "volume": 272978.16, "close_time": 1771441199999, "quote_volume": 390931.08232, "trades": 1737, "taker_buy_base": 128121.66, "taker_buy_quote": 183605.0783 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.426, "high": 1.436, "low": 1.404, "close": 1.414, "volume": 185238.48, "close_time": 1771444799999, "quote_volume": 262283.31716, "trades": 1600, "taker_buy_base": 108710.59, "taker_buy_quote": 153969.30532 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.413, "high": 1.427, "low": 1.405, "close": 1.415, "volume": 87754.39, "close_time": 1771448399999, "quote_volume": 124311.2503, "trades": 880, "taker_buy_base": 40290.45, "taker_buy_quote": 57114.03331 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.415, "high": 1.421, "low": 1.406, "close": 1.409, "volume": 91728.87, "close_time": 1771451999999, "quote_volume": 129508.16158, "trades": 797, "taker_buy_base": 48925.2, "taker_buy_quote": 69075.18106 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.408, "high": 1.416, "low": 1.398, "close": 1.411, "volume": 89860.18, "close_time": 1771455599999, "quote_volume": 126240.50903, "trades": 598, "taker_buy_base": 37870.0, "taker_buy_quote": 53298.1794 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.412, "high": 1.422, "low": 1.403, "close": 1.418, "volume": 46271.96, "close_time": 1771459199999, "quote_volume": 65293.63689, "trades": 571, "taker_buy_base": 23245.62, "taker_buy_quote": 32819.31331 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.419, "high": 1.422, "low": 1.405, "close": 1.413, "volume": 69025.7, "close_time": 1771462799999, "quote_volume": 97408.92053, "trades": 604, "taker_buy_base": 22791.43, "taker_buy_quote": 32211.64817 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.414, "high": 1.449, "low": 1.414, "close": 1.448, "volume": 317992.53, "close_time": 1771466399999, "quote_volume": 456001.41293, "trades": 1705, "taker_buy_base": 195243.1, "taker_buy_quote": 279861.25843 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.448, "high": 1.462, "low": 1.446, "close": 1.46, "volume": 268529.66, "close_time": 1771469999999, "quote_volume": 390882.98018, "trades": 1821, "taker_buy_base": 140858.24, "taker_buy_quote": 205060.24953 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.459, "high": 1.48, "low": 1.457, "close": 1.466, "volume": 270808.2, "close_time": 1771473599999, "quote_volume": 398262.66455, "trades": 1817, "taker_buy_base": 113458.47, "taker_buy_quote": 166869.49404 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.466, "high": 1.469, "low": 1.447, "close": 1.458, "volume": 118806.54, "close_time": 1771477199999, "quote_volume": 173380.69865, "trades": 1085, "taker_buy_base": 57390.3, "taker_buy_quote": 83729.28248 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.459, "high": 1.476, "low": 1.457, "close": 1.473, "volume": 97791.08, "close_time": 1771480799999, "quote_volume": 143558.90914, "trades": 1036, "taker_buy_base": 41918.14, "taker_buy_quote": 61557.3705 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.473, "high": 1.491, "low": 1.462, "close": 1.465, "volume": 232667.49, "close_time": 1771484399999, "quote_volume": 343811.14265, "trades": 2244, "taker_buy_base": 120717.6, "taker_buy_quote": 178309.28404 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.466, "high": 1.492, "low": 1.466, "close": 1.484, "volume": 159987.69, "close_time": 1771487999999, "quote_volume": 236832.69306, "trades": 1459, "taker_buy_base": 94451.44, "taker_buy_quote": 139797.70189 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.484, "high": 1.49, "low": 1.418, "close": 1.428, "volume": 555394.13, "close_time": 1771491599999, "quote_volume": 805307.27047, "trades": 3558, "taker_buy_base": 243613.21, "taker_buy_quote": 353291.08007 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.428, "high": 1.435, "low": 1.413, "close": 1.416, "volume": 172672.29, "close_time": 1771495199999, "quote_volume": 245783.55508, "trades": 1135, "taker_buy_base": 76261.41, "taker_buy_quote": 108646.45857 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.417, "high": 1.424, "low": 1.407, "close": 1.413, "volume": 142954.2, "close_time": 1771498799999, "quote_volume": 202704.50437, "trades": 953, "taker_buy_base": 97180.35, "taker_buy_quote": 137862.92382 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.413, "high": 1.422, "low": 1.406, "close": 1.407, "volume": 83111.4, "close_time": 1771502399999, "quote_volume": 117490.96411, "trades": 767, "taker_buy_base": 38044.02, "taker_buy_quote": 53798.01304 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.407, "high": 1.411, "low": 1.38, "close": 1.382, "volume": 179246.2, "close_time": 1771505999999, "quote_volume": 250459.34902, "trades": 1601, "taker_buy_base": 77680.76, "taker_buy_quote": 108554.38595 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.383, "high": 1.388, "low": 1.357, "close": 1.359, "volume": 431025.22, "close_time": 1771509599999, "quote_volume": 592565.48534, "trades": 3196, "taker_buy_base": 259083.85, "taker_buy_quote": 356131.16188 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 1.359, "high": 1.392, "low": 1.355, "close": 1.387, "volume": 360372.03, "close_time": 1771513199999, "quote_volume": 494891.36451, "trades": 2550, "taker_buy_base": 204294.7, "taker_buy_quote": 280561.39259 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.386, "high": 1.397, "low": 1.363, "close": 1.371, "volume": 178555.71, "close_time": 1771516799999, "quote_volume": 245844.00714, "trades": 1562, "taker_buy_base": 97410.85, "taker_buy_quote": 134090.12518 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.371, "high": 1.381, "low": 1.357, "close": 1.368, "volume": 157106.96, "close_time": 1771520399999, "quote_volume": 215010.77518, "trades": 1335, "taker_buy_base": 77372.75, "taker_buy_quote": 105951.1405 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 1.367, "high": 1.393, "low": 1.365, "close": 1.376, "volume": 102723.39, "close_time": 1771523999999, "quote_volume": 141377.08011, "trades": 1041, "taker_buy_base": 51975.56, "taker_buy_quote": 71532.42978 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 1.376, "high": 1.407, "low": 1.373, "close": 1.402, "volume": 125948.06, "close_time": 1771527599999, "quote_volume": 175438.80347, "trades": 1198, "taker_buy_base": 61023.89, "taker_buy_quote": 84996.99795 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.402, "high": 1.404, "low": 1.387, "close": 1.398, "volume": 87021.56, "close_time": 1771531199999, "quote_volume": 121516.65091, "trades": 909, "taker_buy_base": 50073.31, "taker_buy_quote": 69947.53731 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.398, "high": 1.402, "low": 1.386, "close": 1.402, "volume": 63988.19, "close_time": 1771534799999, "quote_volume": 89313.50581, "trades": 696, "taker_buy_base": 36385.48, "taker_buy_quote": 50818.48227 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.402, "high": 1.406, "low": 1.39, "close": 1.392, "volume": 38890.26, "close_time": 1771538399999, "quote_volume": 54372.02204, "trades": 411, "taker_buy_base": 17798.91, "taker_buy_quote": 24906.01365 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 1.392, "high": 1.4, "low": 1.39, "close": 1.399, "volume": 75313.95, "close_time": 1771541999999, "quote_volume": 105043.46703, "trades": 578, "taker_buy_base": 39014.67, "taker_buy_quote": 54448.50801 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.399, "high": 1.404, "low": 1.394, "close": 1.401, "volume": 62087.76, "close_time": 1771545599999, "quote_volume": 86897.95699, "trades": 533, "taker_buy_base": 30976.36, "taker_buy_quote": 43353.98507 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.401, "high": 1.426, "low": 1.398, "close": 1.418, "volume": 138031.85, "close_time": 1771549199999, "quote_volume": 195572.94703, "trades": 1076, "taker_buy_base": 53271.83, "taker_buy_quote": 75480.32295 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.419, "high": 1.422, "low": 1.407, "close": 1.42, "volume": 107545.38, "close_time": 1771552799999, "quote_volume": 151986.54628, "trades": 783, "taker_buy_base": 44037.0, "taker_buy_quote": 62232.50712 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.42, "high": 1.441, "low": 1.418, "close": 1.425, "volume": 117040.5, "close_time": 1771556399999, "quote_volume": 167657.60233, "trades": 1074, "taker_buy_base": 61559.21, "taker_buy_quote": 88233.14382 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.425, "high": 1.442, "low": 1.425, "close": 1.43, "volume": 61543.47, "close_time": 1771559999999, "quote_volume": 88269.85795, "trades": 784, "taker_buy_base": 29611.11, "taker_buy_quote": 42510.33736 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.43, "high": 1.436, "low": 1.418, "close": 1.43, "volume": 93600.34, "close_time": 1771563599999, "quote_volume": 133592.05496, "trades": 1303, "taker_buy_base": 34196.26, "taker_buy_quote": 48838.44663 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 1.431, "high": 1.467, "low": 1.428, "close": 1.449, "volume": 200697.86, "close_time": 1771567199999, "quote_volume": 291579.8871, "trades": 2340, "taker_buy_base": 113907.24, "taker_buy_quote": 165550.23096 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 1.45, "high": 1.462, "low": 1.445, "close": 1.459, "volume": 97856.65, "close_time": 1771570799999, "quote_volume": 141927.17499, "trades": 877, "taker_buy_base": 48579.19, "taker_buy_quote": 70439.89799 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 1.459, "high": 1.477, "low": 1.452, "close": 1.475, "volume": 200120.22, "close_time": 1771574399999, "quote_volume": 293385.85699, "trades": 1738, "taker_buy_base": 93277.03, "taker_buy_quote": 136772.06693 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.474, "high": 1.5, "low": 1.463, "close": 1.486, "volume": 378074.04, "close_time": 1771577999999, "quote_volume": 561708.61937, "trades": 3360, "taker_buy_base": 205947.1, "taker_buy_quote": 306172.95504 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.486, "high": 1.51, "low": 1.466, "close": 1.477, "volume": 402135.01, "close_time": 1771581599999, "quote_volume": 597731.86565, "trades": 2419, "taker_buy_base": 220687.89, "taker_buy_quote": 327822.74332 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.477, "high": 1.49, "low": 1.462, "close": 1.463, "volume": 153768.05, "close_time": 1771585199999, "quote_volume": 227231.59374, "trades": 1235, "taker_buy_base": 73435.82, "taker_buy_quote": 108492.03297 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.463, "high": 1.467, "low": 1.447, "close": 1.455, "volume": 207521.79, "close_time": 1771588799999, "quote_volume": 301978.51637, "trades": 1378, "taker_buy_base": 74761.59, "taker_buy_quote": 108833.17681 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.454, "high": 1.461, "low": 1.448, "close": 1.461, "volume": 206052.4, "close_time": 1771592399999, "quote_volume": 299626.74645, "trades": 1426, "taker_buy_base": 133397.54, "taker_buy_quote": 193950.18792 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.46, "high": 1.46, "low": 1.415, "close": 1.427, "volume": 256610.77, "close_time": 1771595999999, "quote_volume": 367281.92563, "trades": 2489, "taker_buy_base": 108241.2, "taker_buy_quote": 154755.58503 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.426, "high": 1.474, "low": 1.426, "close": 1.467, "volume": 210313.17, "close_time": 1771599599999, "quote_volume": 305514.90252, "trades": 2316, "taker_buy_base": 104685.08, "taker_buy_quote": 152165.36985 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.468, "high": 1.51, "low": 1.468, "close": 1.503, "volume": 576664.74, "close_time": 1771603199999, "quote_volume": 861101.73626, "trades": 5624, "taker_buy_base": 278946.33, "taker_buy_quote": 416269.60156 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.503, "high": 1.529, "low": 1.488, "close": 1.515, "volume": 767761.9, "close_time": 1771606799999, "quote_volume": 1161108.59804, "trades": 5205, "taker_buy_base": 322510.46, "taker_buy_quote": 487815.47015 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 1.516, "high": 1.523, "low": 1.474, "close": 1.521, "volume": 399433.62, "close_time": 1771610399999, "quote_volume": 599343.52945, "trades": 3490, "taker_buy_base": 185064.86, "taker_buy_quote": 277962.17703 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 1.52, "high": 1.527, "low": 1.489, "close": 1.5, "volume": 331208.31, "close_time": 1771613999999, "quote_volume": 498240.12906, "trades": 2433, "taker_buy_base": 146341.2, "taker_buy_quote": 220391.33095 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 1.501, "high": 1.506, "low": 1.479, "close": 1.488, "volume": 203282.56, "close_time": 1771617599999, "quote_volume": 302365.28403, "trades": 1322, "taker_buy_base": 90115.32, "taker_buy_quote": 134032.19413 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.487, "high": 1.5, "low": 1.472, "close": 1.497, "volume": 192378.98, "close_time": 1771621199999, "quote_volume": 285870.23186, "trades": 1383, "taker_buy_base": 111312.07, "taker_buy_quote": 165499.17032 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 1.497, "high": 1.502, "low": 1.49, "close": 1.496, "volume": 163332.64, "close_time": 1771624799999, "quote_volume": 244361.83131, "trades": 1234, "taker_buy_base": 76446.52, "taker_buy_quote": 114385.42895 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 1.496, "high": 1.51, "low": 1.489, "close": 1.499, "volume": 171904.73, "close_time": 1771628399999, "quote_volume": 257888.8012, "trades": 1749, "taker_buy_base": 95598.27, "taker_buy_quote": 143431.4388 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 1.498, "high": 1.509, "low": 1.487, "close": 1.506, "volume": 193430.55, "close_time": 1771631999999, "quote_volume": 289742.38622, "trades": 1193, "taker_buy_base": 100126.57, "taker_buy_quote": 149955.44506 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.505, "high": 1.546, "low": 1.498, "close": 1.505, "volume": 413961.96, "close_time": 1771635599999, "quote_volume": 629601.04421, "trades": 3280, "taker_buy_base": 255093.19, "taker_buy_quote": 388146.39738 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 1.504, "high": 1.505, "low": 1.488, "close": 1.49, "volume": 110464.02, "close_time": 1771639199999, "quote_volume": 165131.97334, "trades": 675, "taker_buy_base": 55447.15, "taker_buy_quote": 82838.18573 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 1.489, "high": 1.497, "low": 1.48, "close": 1.493, "volume": 79175.6, "close_time": 1771642799999, "quote_volume": 117846.41988, "trades": 660, "taker_buy_base": 46777.95, "taker_buy_quote": 69658.42207 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 1.493, "high": 1.499, "low": 1.483, "close": 1.494, "volume": 267587.04, "close_time": 1771646399999, "quote_volume": 398357.93258, "trades": 1362, "taker_buy_base": 117928.79, "taker_buy_quote": 175627.35635 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.494, "high": 1.497, "low": 1.487, "close": 1.494, "volume": 62542.72, "close_time": 1771649999999, "quote_volume": 93337.38877, "trades": 511, "taker_buy_base": 23562.56, "taker_buy_quote": 35163.82424 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 1.494, "high": 1.5, "low": 1.493, "close": 1.499, "volume": 29581.96, "close_time": 1771653599999, "quote_volume": 44260.51973, "trades": 350, "taker_buy_base": 11603.19, "taker_buy_quote": 17359.16585 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 1.5, "high": 1.508, "low": 1.482, "close": 1.488, "volume": 226043.18, "close_time": 1771657199999, "quote_volume": 338271.85516, "trades": 1412, "taker_buy_base": 123365.21, "taker_buy_quote": 184612.68164 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 1.488, "high": 1.489, "low": 1.481, "close": 1.487, "volume": 42542.79, "close_time": 1771660799999, "quote_volume": 63178.49198, "trades": 418, "taker_buy_base": 14440.66, "taker_buy_quote": 21459.914 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.487, "high": 1.498, "low": 1.483, "close": 1.496, "volume": 51464.95, "close_time": 1771664399999, "quote_volume": 76643.34812, "trades": 468, "taker_buy_base": 24571.61, "taker_buy_quote": 36623.42384 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 1.495, "high": 1.509, "low": 1.487, "close": 1.495, "volume": 103539.37, "close_time": 1771667999999, "quote_volume": 155127.81504, "trades": 818, "taker_buy_base": 47240.22, "taker_buy_quote": 70780.7697 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 1.495, "high": 1.498, "low": 1.489, "close": 1.491, "volume": 54992.71, "close_time": 1771671599999, "quote_volume": 82219.20781, "trades": 428, "taker_buy_base": 28360.94, "taker_buy_quote": 42417.75816 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.491, "high": 1.5, "low": 1.484, "close": 1.488, "volume": 46346.66, "close_time": 1771675199999, "quote_volume": 69125.72659, "trades": 433, "taker_buy_base": 23320.51, "taker_buy_quote": 34823.06387 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.489, "high": 1.492, "low": 1.479, "close": 1.488, "volume": 62259.9, "close_time": 1771678799999, "quote_volume": 92451.81799, "trades": 637, "taker_buy_base": 28166.97, "taker_buy_quote": 41845.10333 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 1.488, "high": 1.499, "low": 1.486, "close": 1.496, "volume": 41385.16, "close_time": 1771682399999, "quote_volume": 61792.12763, "trades": 555, "taker_buy_base": 21348.71, "taker_buy_quote": 31878.7572 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 1.496, "high": 1.507, "low": 1.488, "close": 1.492, "volume": 124783.05, "close_time": 1771685999999, "quote_volume": 186750.01058, "trades": 994, "taker_buy_base": 68418.9, "taker_buy_quote": 102379.88362 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 1.492, "high": 1.496, "low": 1.473, "close": 1.484, "volume": 193666.78, "close_time": 1771689599999, "quote_volume": 286905.5519, "trades": 1283, "taker_buy_base": 86772.19, "taker_buy_quote": 128557.44782 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.484, "high": 1.491, "low": 1.477, "close": 1.482, "volume": 118041.04, "close_time": 1771693199999, "quote_volume": 175160.30868, "trades": 1204, "taker_buy_base": 63594.54, "taker_buy_quote": 94357.26228 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 1.482, "high": 1.487, "low": 1.479, "close": 1.484, "volume": 43121.66, "close_time": 1771696799999, "quote_volume": 63957.99442, "trades": 641, "taker_buy_base": 19692.85, "taker_buy_quote": 29217.46587 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 1.485, "high": 1.49, "low": 1.482, "close": 1.486, "volume": 59022.17, "close_time": 1771700399999, "quote_volume": 87660.49383, "trades": 547, "taker_buy_base": 25232.11, "taker_buy_quote": 37487.86891 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 1.486, "high": 1.486, "low": 1.475, "close": 1.479, "volume": 19511.05, "close_time": 1771703999999, "quote_volume": 28885.15205, "trades": 318, "taker_buy_base": 5947.37, "taker_buy_quote": 8800.69548 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.478, "high": 1.482, "low": 1.463, "close": 1.466, "volume": 78852.98, "close_time": 1771707599999, "quote_volume": 116135.50519, "trades": 890, "taker_buy_base": 23672.99, "taker_buy_quote": 34879.00945 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 1.466, "high": 1.473, "low": 1.461, "close": 1.469, "volume": 43825.84, "close_time": 1771711199999, "quote_volume": 64260.19091, "trades": 453, "taker_buy_base": 22465.42, "taker_buy_quote": 32938.06014 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 1.469, "high": 1.469, "low": 1.462, "close": 1.463, "volume": 44967.93, "close_time": 1771714799999, "quote_volume": 65872.61208, "trades": 500, "taker_buy_base": 18719.99, "taker_buy_quote": 27426.87821 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 1.463, "high": 1.468, "low": 1.457, "close": 1.461, "volume": 40611.64, "close_time": 1771718399999, "quote_volume": 59402.1528, "trades": 493, "taker_buy_base": 14066.87, "taker_buy_quote": 20564.42098 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.46, "high": 1.46, "low": 1.417, "close": 1.432, "volume": 510752.59, "close_time": 1771721999999, "quote_volume": 734706.82336, "trades": 3230, "taker_buy_base": 303988.79, "taker_buy_quote": 437215.19788 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.432, "high": 1.443, "low": 1.432, "close": 1.44, "volume": 109486.27, "close_time": 1771725599999, "quote_volume": 157522.85949, "trades": 967, "taker_buy_base": 54786.67, "taker_buy_quote": 78845.13736 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.441, "high": 1.447, "low": 1.428, "close": 1.431, "volume": 112856.92, "close_time": 1771729199999, "quote_volume": 162603.86616, "trades": 1012, "taker_buy_base": 47455.49, "taker_buy_quote": 68434.87795 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.43, "high": 1.441, "low": 1.426, "close": 1.437, "volume": 60248.89, "close_time": 1771732799999, "quote_volume": 86412.30797, "trades": 667, "taker_buy_base": 30330.85, "taker_buy_quote": 43551.21536 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.436, "high": 1.445, "low": 1.435, "close": 1.443, "volume": 61594.39, "close_time": 1771736399999, "quote_volume": 88653.25707, "trades": 404, "taker_buy_base": 41963.49, "taker_buy_quote": 60410.77242 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 1.444, "high": 1.452, "low": 1.433, "close": 1.435, "volume": 86373.63, "close_time": 1771739999999, "quote_volume": 124684.88254, "trades": 594, "taker_buy_base": 42157.52, "taker_buy_quote": 60845.73611 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 1.435, "high": 1.443, "low": 1.432, "close": 1.44, "volume": 49256.6, "close_time": 1771743599999, "quote_volume": 70905.82686, "trades": 403, "taker_buy_base": 33147.5, "taker_buy_quote": 47727.47128 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 1.439, "high": 1.441, "low": 1.433, "close": 1.44, "volume": 51078.07, "close_time": 1771747199999, "quote_volume": 73481.19061, "trades": 416, "taker_buy_base": 35347.04, "taker_buy_quote": 50854.30171 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.439, "high": 1.442, "low": 1.427, "close": 1.427, "volume": 36391.78, "close_time": 1771750799999, "quote_volume": 52197.87431, "trades": 404, "taker_buy_base": 17092.02, "taker_buy_quote": 24534.31179 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 1.426, "high": 1.438, "low": 1.422, "close": 1.433, "volume": 63837.99, "close_time": 1771754399999, "quote_volume": 91410.52054, "trades": 534, "taker_buy_base": 35552.26, "taker_buy_quote": 50914.84138 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 1.433, "high": 1.438, "low": 1.431, "close": 1.433, "volume": 25020.68, "close_time": 1771757999999, "quote_volume": 35919.87966, "trades": 304, "taker_buy_base": 11809.07, "taker_buy_quote": 16956.24882 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 1.433, "high": 1.44, "low": 1.431, "close": 1.434, "volume": 33478.01, "close_time": 1771761599999, "quote_volume": 48092.90499, "trades": 271, "taker_buy_base": 11934.85, "taker_buy_quote": 17144.50402 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.433, "high": 1.433, "low": 1.406, "close": 1.41, "volume": 130186.42, "close_time": 1771765199999, "quote_volume": 184471.17081, "trades": 1135, "taker_buy_base": 55051.11, "taker_buy_quote": 77909.612 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.41, "high": 1.415, "low": 1.405, "close": 1.411, "volume": 80793.81, "close_time": 1771768799999, "quote_volume": 113932.84559, "trades": 690, "taker_buy_base": 41928.69, "taker_buy_quote": 59128.1588 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.412, "high": 1.413, "low": 1.4, "close": 1.405, "volume": 59223.37, "close_time": 1771772399999, "quote_volume": 83253.27091, "trades": 575, "taker_buy_base": 29032.7, "taker_buy_quote": 40840.10617 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.404, "high": 1.414, "low": 1.396, "close": 1.409, "volume": 72389.32, "close_time": 1771775999999, "quote_volume": 101609.09424, "trades": 673, "taker_buy_base": 42804.37, "taker_buy_quote": 60062.31307 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.409, "high": 1.41, "low": 1.399, "close": 1.404, "volume": 64606.0, "close_time": 1771779599999, "quote_volume": 90673.24587, "trades": 645, "taker_buy_base": 44476.62, "taker_buy_quote": 62415.28172 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.404, "high": 1.404, "low": 1.39, "close": 1.399, "volume": 48249.61, "close_time": 1771783199999, "quote_volume": 67406.27664, "trades": 597, "taker_buy_base": 22325.21, "taker_buy_quote": 31184.14327 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.399, "high": 1.404, "low": 1.396, "close": 1.398, "volume": 101948.41, "close_time": 1771786799999, "quote_volume": 142500.98926, "trades": 712, "taker_buy_base": 46101.88, "taker_buy_quote": 64444.29095 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.398, "high": 1.399, "low": 1.391, "close": 1.395, "volume": 39700.34, "close_time": 1771790399999, "quote_volume": 55336.71694, "trades": 443, "taker_buy_base": 14617.24, "taker_buy_quote": 20388.17521 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.395, "high": 1.399, "low": 1.387, "close": 1.389, "volume": 67729.22, "close_time": 1771793999999, "quote_volume": 94425.60467, "trades": 660, "taker_buy_base": 30789.12, "taker_buy_quote": 42960.71383 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.39, "high": 1.403, "low": 1.39, "close": 1.401, "volume": 57474.72, "close_time": 1771797599999, "quote_volume": 80233.13377, "trades": 449, "taker_buy_base": 21198.22, "taker_buy_quote": 29588.87878 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.4, "high": 1.413, "low": 1.398, "close": 1.411, "volume": 53619.09, "close_time": 1771801199999, "quote_volume": 75346.06979, "trades": 529, "taker_buy_base": 30328.77, "taker_buy_quote": 42657.49709 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.41, "high": 1.419, "low": 1.407, "close": 1.417, "volume": 120493.19, "close_time": 1771804799999, "quote_volume": 170075.54799, "trades": 1305, "taker_buy_base": 75117.37, "taker_buy_quote": 106044.04533 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.417, "high": 1.422, "low": 1.398, "close": 1.398, "volume": 80498.11, "close_time": 1771808399999, "quote_volume": 113623.67284, "trades": 867, "taker_buy_base": 38599.13, "taker_buy_quote": 54510.64273 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.397, "high": 1.397, "low": 1.35, "close": 1.358, "volume": 532979.02, "close_time": 1771811999999, "quote_volume": 729560.51045, "trades": 5077, "taker_buy_base": 212502.7, "taker_buy_quote": 291052.47866 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 1.359, "high": 1.368, "low": 1.355, "close": 1.363, "volume": 129802.66, "close_time": 1771815599999, "quote_volume": 176603.43017, "trades": 1044, "taker_buy_base": 69655.13, "taker_buy_quote": 94774.30263 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 1.364, "high": 1.374, "low": 1.356, "close": 1.364, "volume": 90004.97, "close_time": 1771819199999, "quote_volume": 122865.5349, "trades": 666, "taker_buy_base": 50411.65, "taker_buy_quote": 68860.12068 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.364, "high": 1.37, "low": 1.359, "close": 1.359, "volume": 76805.02, "close_time": 1771822799999, "quote_volume": 104716.72461, "trades": 586, "taker_buy_base": 41363.25, "taker_buy_quote": 56376.73648 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 1.359, "high": 1.377, "low": 1.358, "close": 1.37, "volume": 38878.21, "close_time": 1771826399999, "quote_volume": 53296.62605, "trades": 456, "taker_buy_base": 19017.49, "taker_buy_quote": 26079.95579 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 1.371, "high": 1.398, "low": 1.37, "close": 1.393, "volume": 105670.97, "close_time": 1771829999999, "quote_volume": 147052.89901, "trades": 809, "taker_buy_base": 52337.75, "taker_buy_quote": 72868.99812 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 1.392, "high": 1.4, "low": 1.379, "close": 1.383, "volume": 116375.93, "close_time": 1771833599999, "quote_volume": 161672.89108, "trades": 932, "taker_buy_base": 57984.91, "taker_buy_quote": 80525.5877 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.383, "high": 1.385, "low": 1.378, "close": 1.384, "volume": 107183.76, "close_time": 1771837199999, "quote_volume": 148056.37249, "trades": 812, "taker_buy_base": 57951.1, "taker_buy_quote": 80064.18512 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 1.384, "high": 1.419, "low": 1.384, "close": 1.418, "volume": 113944.21, "close_time": 1771840799999, "quote_volume": 160374.31474, "trades": 1161, "taker_buy_base": 58992.91, "taker_buy_quote": 83055.59369 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.418, "high": 1.42, "low": 1.41, "close": 1.415, "volume": 44473.69, "close_time": 1771844399999, "quote_volume": 62993.30536, "trades": 542, "taker_buy_base": 20315.96, "taker_buy_quote": 28772.27598 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 1.415, "high": 1.421, "low": 1.404, "close": 1.407, "volume": 57030.83, "close_time": 1771847999999, "quote_volume": 80549.42866, "trades": 548, "taker_buy_base": 20668.95, "taker_buy_quote": 29216.73246 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.407, "high": 1.431, "low": 1.404, "close": 1.423, "volume": 145864.85, "close_time": 1771851599999, "quote_volume": 206886.19967, "trades": 947, "taker_buy_base": 69650.62, "taker_buy_quote": 98760.76797 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.424, "high": 1.429, "low": 1.405, "close": 1.405, "volume": 111632.44, "close_time": 1771855199999, "quote_volume": 158453.31429, "trades": 953, "taker_buy_base": 53536.68, "taker_buy_quote": 76068.25285 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.406, "high": 1.412, "low": 1.392, "close": 1.399, "volume": 132339.66, "close_time": 1771858799999, "quote_volume": 185698.81955, "trades": 1323, "taker_buy_base": 57235.2, "taker_buy_quote": 80330.59987 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 1.399, "high": 1.401, "low": 1.376, "close": 1.378, "volume": 197318.18, "close_time": 1771862399999, "quote_volume": 273950.94581, "trades": 1749, "taker_buy_base": 97145.39, "taker_buy_quote": 134841.77509 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.378, "high": 1.387, "low": 1.366, "close": 1.371, "volume": 156326.9, "close_time": 1771865999999, "quote_volume": 215331.80878, "trades": 1367, "taker_buy_base": 92740.63, "taker_buy_quote": 127749.95741 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 1.371, "high": 1.378, "low": 1.353, "close": 1.374, "volume": 142932.75, "close_time": 1771869599999, "quote_volume": 195088.93264, "trades": 1288, "taker_buy_base": 69424.65, "taker_buy_quote": 94825.32487 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 1.374, "high": 1.391, "low": 1.367, "close": 1.367, "volume": 65493.21, "close_time": 1771873199999, "quote_volume": 90196.59624, "trades": 794, "taker_buy_base": 33598.1, "taker_buy_quote": 46281.58361 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 1.368, "high": 1.371, "low": 1.358, "close": 1.364, "volume": 68726.95, "close_time": 1771876799999, "quote_volume": 93788.4638, "trades": 759, "taker_buy_base": 30568.48, "taker_buy_quote": 41729.54591 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.363, "high": 1.377, "low": 1.358, "close": 1.377, "volume": 97793.65, "close_time": 1771880399999, "quote_volume": 133551.35348, "trades": 921, "taker_buy_base": 39577.09, "taker_buy_quote": 54069.63445 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 1.378, "high": 1.394, "low": 1.377, "close": 1.385, "volume": 81753.25, "close_time": 1771883999999, "quote_volume": 113137.08594, "trades": 749, "taker_buy_base": 37562.4, "taker_buy_quote": 51994.36445 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 1.386, "high": 1.395, "low": 1.384, "close": 1.384, "volume": 41172.1, "close_time": 1771887599999, "quote_volume": 57271.39731, "trades": 415, "taker_buy_base": 19331.72, "taker_buy_quote": 26883.50335 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 1.383, "high": 1.394, "low": 1.377, "close": 1.377, "volume": 51817.17, "close_time": 1771891199999, "quote_volume": 71734.26554, "trades": 518, "taker_buy_base": 22122.51, "taker_buy_quote": 30645.07738 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.376, "high": 1.389, "low": 1.375, "close": 1.382, "volume": 67644.77, "close_time": 1771894799999, "quote_volume": 93579.8465, "trades": 625, "taker_buy_base": 25350.81, "taker_buy_quote": 35081.7398 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 1.381, "high": 1.393, "low": 1.347, "close": 1.376, "volume": 235343.21, "close_time": 1771898399999, "quote_volume": 322602.71735, "trades": 1844, "taker_buy_base": 105241.92, "taker_buy_quote": 144552.20485 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 1.375, "high": 1.381, "low": 1.367, "close": 1.369, "volume": 58999.44, "close_time": 1771901999999, "quote_volume": 81117.57283, "trades": 506, "taker_buy_base": 24480.09, "taker_buy_quote": 33667.16095 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 1.368, "high": 1.371, "low": 1.357, "close": 1.366, "volume": 56343.81, "close_time": 1771905599999, "quote_volume": 76854.0392, "trades": 579, "taker_buy_base": 23775.15, "taker_buy_quote": 32450.85858 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.366, "high": 1.369, "low": 1.345, "close": 1.353, "volume": 106577.25, "close_time": 1771909199999, "quote_volume": 144290.88549, "trades": 852, "taker_buy_base": 44954.2, "taker_buy_quote": 60892.02692 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 1.353, "high": 1.364, "low": 1.34, "close": 1.349, "volume": 128819.55, "close_time": 1771912799999, "quote_volume": 173867.53124, "trades": 925, "taker_buy_base": 70834.76, "taker_buy_quote": 95656.9306 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 1.349, "high": 1.356, "low": 1.344, "close": 1.348, "volume": 33381.43, "close_time": 1771916399999, "quote_volume": 45081.43413, "trades": 340, "taker_buy_base": 15552.43, "taker_buy_quote": 21008.28496 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 1.349, "high": 1.359, "low": 1.346, "close": 1.349, "volume": 59639.06, "close_time": 1771919999999, "quote_volume": 80697.15847, "trades": 399, "taker_buy_base": 33414.43, "taker_buy_quote": 45242.51951 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.349, "high": 1.361, "low": 1.34, "close": 1.355, "volume": 71039.87, "close_time": 1771923599999, "quote_volume": 95990.8834, "trades": 575, "taker_buy_base": 43770.06, "taker_buy_quote": 59122.6011 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 1.355, "high": 1.355, "low": 1.335, "close": 1.345, "volume": 132041.9, "close_time": 1771927199999, "quote_volume": 177162.63967, "trades": 740, "taker_buy_base": 55900.03, "taker_buy_quote": 75039.93731 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 1.345, "high": 1.355, "low": 1.341, "close": 1.352, "volume": 46763.15, "close_time": 1771930799999, "quote_volume": 62975.2236, "trades": 392, "taker_buy_base": 27585.36, "taker_buy_quote": 37150.55415 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 1.353, "high": 1.354, "low": 1.341, "close": 1.348, "volume": 99334.24, "close_time": 1771934399999, "quote_volume": 133663.5294, "trades": 550, "taker_buy_base": 47125.56, "taker_buy_quote": 63358.6386 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.348, "high": 1.348, "low": 1.332, "close": 1.339, "volume": 144711.42, "close_time": 1771937999999, "quote_volume": 193638.66562, "trades": 1091, "taker_buy_base": 73678.89, "taker_buy_quote": 98545.19457 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 1.339, "high": 1.348, "low": 1.326, "close": 1.341, "volume": 119679.56, "close_time": 1771941599999, "quote_volume": 160212.61727, "trades": 1060, "taker_buy_base": 49948.02, "taker_buy_quote": 66893.74108 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 1.34, "high": 1.372, "low": 1.331, "close": 1.366, "volume": 206465.41, "close_time": 1771945199999, "quote_volume": 278462.65642, "trades": 1511, "taker_buy_base": 111358.92, "taker_buy_quote": 150308.08175 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 1.367, "high": 1.388, "low": 1.355, "close": 1.378, "volume": 162820.86, "close_time": 1771948799999, "quote_volume": 224169.06785, "trades": 1143, "taker_buy_base": 67241.79, "taker_buy_quote": 92467.75676 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.378, "high": 1.41, "low": 1.376, "close": 1.397, "volume": 262512.89, "close_time": 1771952399999, "quote_volume": 365728.37878, "trades": 1905, "taker_buy_base": 121816.82, "taker_buy_quote": 169683.58528 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 1.397, "high": 1.397, "low": 1.383, "close": 1.387, "volume": 172399.62, "close_time": 1771955999999, "quote_volume": 239438.0739, "trades": 1216, "taker_buy_base": 92463.2, "taker_buy_quote": 128456.99911 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 1.386, "high": 1.395, "low": 1.376, "close": 1.389, "volume": 105580.94, "close_time": 1771959599999, "quote_volume": 146362.70989, "trades": 696, "taker_buy_base": 48006.13, "taker_buy_quote": 66501.73877 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 1.388, "high": 1.397, "low": 1.379, "close": 1.384, "volume": 115080.71, "close_time": 1771963199999, "quote_volume": 159582.17832, "trades": 828, "taker_buy_base": 46537.76, "taker_buy_quote": 64493.64768 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.384, "high": 1.387, "low": 1.364, "close": 1.366, "volume": 597392.47, "close_time": 1771966799999, "quote_volume": 820657.94694, "trades": 2847, "taker_buy_base": 346915.48, "taker_buy_quote": 476565.51101 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 1.366, "high": 1.366, "low": 1.352, "close": 1.36, "volume": 122132.99, "close_time": 1771970399999, "quote_volume": 165838.86851, "trades": 1290, "taker_buy_base": 66835.5, "taker_buy_quote": 90767.21942 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 1.359, "high": 1.372, "low": 1.358, "close": 1.363, "volume": 122828.77, "close_time": 1771973999999, "quote_volume": 167404.0285, "trades": 463, "taker_buy_base": 17257.01, "taker_buy_quote": 23543.18158 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 1.363, "high": 1.364, "low": 1.353, "close": 1.357, "volume": 48084.5, "close_time": 1771977599999, "quote_volume": 65403.89166, "trades": 500, "taker_buy_base": 35034.85, "taker_buy_quote": 47660.26366 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.357, "high": 1.357, "low": 1.343, "close": 1.35, "volume": 106834.41, "close_time": 1771981199999, "quote_volume": 143967.45849, "trades": 633, "taker_buy_base": 72056.12, "taker_buy_quote": 97033.77891 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 1.35, "high": 1.409, "low": 1.35, "close": 1.388, "volume": 361706.12, "close_time": 1771984799999, "quote_volume": 501244.14337, "trades": 2687, "taker_buy_base": 216073.0, "taker_buy_quote": 299129.70508 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 1.387, "high": 1.404, "low": 1.386, "close": 1.392, "volume": 198846.63, "close_time": 1771988399999, "quote_volume": 277540.54614, "trades": 1459, "taker_buy_base": 112129.82, "taker_buy_quote": 156538.89454 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 1.393, "high": 1.393, "low": 1.368, "close": 1.374, "volume": 134512.84, "close_time": 1771991999999, "quote_volume": 185401.52165, "trades": 1224, "taker_buy_base": 80321.93, "taker_buy_quote": 110683.38712 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.374, "high": 1.385, "low": 1.364, "close": 1.382, "volume": 113551.7, "close_time": 1771995599999, "quote_volume": 156270.1209, "trades": 897, "taker_buy_base": 78279.8, "taker_buy_quote": 107740.74556 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 1.382, "high": 1.387, "low": 1.36, "close": 1.37, "volume": 111186.96, "close_time": 1771999199999, "quote_volume": 152989.94577, "trades": 849, "taker_buy_base": 79318.14, "taker_buy_quote": 109223.13977 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 1.371, "high": 1.38, "low": 1.366, "close": 1.369, "volume": 44599.95, "close_time": 1772002799999, "quote_volume": 61245.15082, "trades": 440, "taker_buy_base": 23065.75, "taker_buy_quote": 31660.53348 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 1.369, "high": 1.386, "low": 1.369, "close": 1.381, "volume": 79739.54, "close_time": 1772006399999, "quote_volume": 109948.5386, "trades": 604, "taker_buy_base": 35776.44, "taker_buy_quote": 49332.07011 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.381, "high": 1.401, "low": 1.377, "close": 1.399, "volume": 118829.48, "close_time": 1772009999999, "quote_volume": 165232.26187, "trades": 789, "taker_buy_base": 52711.28, "taker_buy_quote": 73355.17316 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 1.399, "high": 1.418, "low": 1.395, "close": 1.414, "volume": 233603.28, "close_time": 1772013599999, "quote_volume": 329295.7057, "trades": 1581, "taker_buy_base": 111266.75, "taker_buy_quote": 156863.35274 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 1.413, "high": 1.416, "low": 1.401, "close": 1.405, "volume": 105463.61, "close_time": 1772017199999, "quote_volume": 148467.2708, "trades": 864, "taker_buy_base": 42947.44, "taker_buy_quote": 60456.94457 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 1.405, "high": 1.419, "low": 1.396, "close": 1.419, "volume": 78310.2, "close_time": 1772020799999, "quote_volume": 110133.89147, "trades": 632, "taker_buy_base": 35078.85, "taker_buy_quote": 49361.44317 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.418, "high": 1.443, "low": 1.414, "close": 1.441, "volume": 232560.69, "close_time": 1772024399999, "quote_volume": 332621.05757, "trades": 1414, "taker_buy_base": 112864.46, "taker_buy_quote": 161513.19041 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 1.442, "high": 1.456, "low": 1.434, "close": 1.443, "volume": 209141.32, "close_time": 1772027999999, "quote_volume": 301939.9787, "trades": 1369, "taker_buy_base": 113796.71, "taker_buy_quote": 164320.02898 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1.442, "high": 1.473, "low": 1.438, "close": 1.472, "volume": 243575.5, "close_time": 1772031599999, "quote_volume": 353860.21011, "trades": 1779, "taker_buy_base": 116636.94, "taker_buy_quote": 169394.26738 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.473, "high": 1.497, "low": 1.465, "close": 1.479, "volume": 432281.24, "close_time": 1772035199999, "quote_volume": 639608.64891, "trades": 2334, "taker_buy_base": 205442.66, "taker_buy_quote": 304139.60582 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.48, "high": 1.51, "low": 1.48, "close": 1.508, "volume": 487287.56, "close_time": 1772038799999, "quote_volume": 728151.3217, "trades": 2274, "taker_buy_base": 189861.98, "taker_buy_quote": 283935.80457 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 1.508, "high": 1.523, "low": 1.499, "close": 1.517, "volume": 290909.35, "close_time": 1772042399999, "quote_volume": 440324.57781, "trades": 2024, "taker_buy_base": 153516.54, "taker_buy_quote": 232339.77179 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.517, "high": 1.524, "low": 1.504, "close": 1.518, "volume": 193692.86, "close_time": 1772045999999, "quote_volume": 293570.96367, "trades": 2030, "taker_buy_base": 85315.52, "taker_buy_quote": 129348.37043 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.517, "high": 1.518, "low": 1.499, "close": 1.512, "volume": 143391.23, "close_time": 1772049599999, "quote_volume": 216204.22504, "trades": 2664, "taker_buy_base": 51843.79, "taker_buy_quote": 78152.56424 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.513, "high": 1.529, "low": 1.504, "close": 1.52, "volume": 192118.73, "close_time": 1772053199999, "quote_volume": 291928.41076, "trades": 2857, "taker_buy_base": 78006.34, "taker_buy_quote": 118643.33955 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.52, "high": 1.549, "low": 1.515, "close": 1.541, "volume": 380892.67, "close_time": 1772056799999, "quote_volume": 584628.5191, "trades": 3994, "taker_buy_base": 190592.01, "taker_buy_quote": 292591.71134 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.541, "high": 1.552, "low": 1.503, "close": 1.517, "volume": 415270.01, "close_time": 1772060399999, "quote_volume": 634517.47091, "trades": 3113, "taker_buy_base": 210431.99, "taker_buy_quote": 321454.65272 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.518, "high": 1.519, "low": 1.47, "close": 1.489, "volume": 308643.22, "close_time": 1772063999999, "quote_volume": 460803.90421, "trades": 3206, "taker_buy_base": 136572.85, "taker_buy_quote": 203949.35855 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.488, "high": 1.504, "low": 1.472, "close": 1.481, "volume": 248904.87, "close_time": 1772067599999, "quote_volume": 371101.39605, "trades": 2380, "taker_buy_base": 112775.63, "taker_buy_quote": 168292.13445 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.48, "high": 1.494, "low": 1.475, "close": 1.479, "volume": 191853.97, "close_time": 1772071199999, "quote_volume": 285123.87667, "trades": 2616, "taker_buy_base": 116492.03, "taker_buy_quote": 173166.87778 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.48, "high": 1.487, "low": 1.466, "close": 1.484, "volume": 193805.29, "close_time": 1772074799999, "quote_volume": 285509.96, "trades": 1233, "taker_buy_base": 75855.91, "taker_buy_quote": 111802.67012 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.484, "high": 1.49, "low": 1.473, "close": 1.474, "volume": 54709.58, "close_time": 1772078399999, "quote_volume": 81040.77749, "trades": 606, "taker_buy_base": 35646.74, "taker_buy_quote": 52825.53958 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.473, "high": 1.485, "low": 1.47, "close": 1.474, "volume": 89414.43, "close_time": 1772081999999, "quote_volume": 132107.90479, "trades": 946, "taker_buy_base": 42982.32, "taker_buy_quote": 63510.70792 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.474, "high": 1.474, "low": 1.449, "close": 1.458, "volume": 119919.88, "close_time": 1772085599999, "quote_volume": 175013.06567, "trades": 803, "taker_buy_base": 61959.21, "taker_buy_quote": 90325.95407 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.458, "high": 1.469, "low": 1.451, "close": 1.453, "volume": 58856.84, "close_time": 1772089199999, "quote_volume": 85846.50201, "trades": 583, "taker_buy_base": 29749.15, "taker_buy_quote": 43378.28286 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.452, "high": 1.466, "low": 1.452, "close": 1.455, "volume": 78137.55, "close_time": 1772092799999, "quote_volume": 114085.3765, "trades": 693, "taker_buy_base": 46273.86, "taker_buy_quote": 67587.86576 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.456, "high": 1.479, "low": 1.456, "close": 1.468, "volume": 66570.22, "close_time": 1772096399999, "quote_volume": 97952.48692, "trades": 991, "taker_buy_base": 33069.18, "taker_buy_quote": 48659.54128 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.468, "high": 1.49, "low": 1.467, "close": 1.486, "volume": 228152.82, "close_time": 1772099999999, "quote_volume": 337595.33816, "trades": 2552, "taker_buy_base": 158088.67, "taker_buy_quote": 234004.77186 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.485, "high": 1.491, "low": 1.468, "close": 1.47, "volume": 229761.24, "close_time": 1772103599999, "quote_volume": 340574.9521, "trades": 3164, "taker_buy_base": 147084.3, "taker_buy_quote": 218065.00039 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.471, "high": 1.474, "low": 1.46, "close": 1.464, "volume": 84781.44, "close_time": 1772107199999, "quote_volume": 124265.60038, "trades": 848, "taker_buy_base": 32827.25, "taker_buy_quote": 48136.53483 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.465, "high": 1.482, "low": 1.463, "close": 1.479, "volume": 65912.16, "close_time": 1772110799999, "quote_volume": 97177.3642, "trades": 874, "taker_buy_base": 36514.03, "taker_buy_quote": 53815.58613 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.479, "high": 1.484, "low": 1.469, "close": 1.474, "volume": 57593.1, "close_time": 1772114399999, "quote_volume": 85072.88159, "trades": 648, "taker_buy_base": 38706.68, "taker_buy_quote": 57189.07805 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.473, "high": 1.484, "low": 1.455, "close": 1.47, "volume": 159587.28, "close_time": 1772117999999, "quote_volume": 234087.12481, "trades": 1628, "taker_buy_base": 81537.17, "taker_buy_quote": 119610.94723 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.469, "high": 1.47, "low": 1.44, "close": 1.457, "volume": 210426.25, "close_time": 1772121599999, "quote_volume": 305694.19343, "trades": 1878, "taker_buy_base": 93880.54, "taker_buy_quote": 136434.92451 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.457, "high": 1.458, "low": 1.401, "close": 1.403, "volume": 426954.9, "close_time": 1772125199999, "quote_volume": 606743.26957, "trades": 2167, "taker_buy_base": 246270.86, "taker_buy_quote": 349499.7681 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.402, "high": 1.416, "low": 1.399, "close": 1.406, "volume": 144340.37, "close_time": 1772128799999, "quote_volume": 203160.60053, "trades": 1010, "taker_buy_base": 59712.92, "taker_buy_quote": 84091.76261 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.405, "high": 1.43, "low": 1.403, "close": 1.418, "volume": 453232.39, "close_time": 1772132399999, "quote_volume": 642057.39926, "trades": 2888, "taker_buy_base": 232554.08, "taker_buy_quote": 329844.1435 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.417, "high": 1.438, "low": 1.416, "close": 1.431, "volume": 265958.76, "close_time": 1772135999999, "quote_volume": 380185.67627, "trades": 1842, "taker_buy_base": 130886.73, "taker_buy_quote": 187092.89135 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.43, "high": 1.441, "low": 1.429, "close": 1.431, "volume": 190800.53, "close_time": 1772139599999, "quote_volume": 274060.70062, "trades": 1710, "taker_buy_base": 107023.16, "taker_buy_quote": 153808.19775 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.431, "high": 1.436, "low": 1.422, "close": 1.426, "volume": 91061.35, "close_time": 1772143199999, "quote_volume": 130001.45862, "trades": 1016, "taker_buy_base": 43229.75, "taker_buy_quote": 61705.47905 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.426, "high": 1.434, "low": 1.424, "close": 1.434, "volume": 62326.13, "close_time": 1772146799999, "quote_volume": 89020.74086, "trades": 1143, "taker_buy_base": 28707.49, "taker_buy_quote": 41009.72761 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.433, "high": 1.442, "low": 1.432, "close": 1.437, "volume": 48054.47, "close_time": 1772150399999, "quote_volume": 69045.49564, "trades": 689, "taker_buy_base": 17660.2, "taker_buy_quote": 25385.709 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.438, "high": 1.443, "low": 1.43, "close": 1.439, "volume": 104493.61, "close_time": 1772153999999, "quote_volume": 149812.8677, "trades": 1475, "taker_buy_base": 60174.25, "taker_buy_quote": 86260.44062 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.439, "high": 1.445, "low": 1.431, "close": 1.445, "volume": 77175.77, "close_time": 1772157599999, "quote_volume": 111082.56395, "trades": 982, "taker_buy_base": 47710.46, "taker_buy_quote": 68704.74479 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.445, "high": 1.457, "low": 1.442, "close": 1.45, "volume": 72128.27, "close_time": 1772161199999, "quote_volume": 104603.62295, "trades": 699, "taker_buy_base": 31211.39, "taker_buy_quote": 45257.45109 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.449, "high": 1.466, "low": 1.443, "close": 1.465, "volume": 60937.79, "close_time": 1772164799999, "quote_volume": 88824.32627, "trades": 721, "taker_buy_base": 38129.59, "taker_buy_quote": 55537.18939 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.464, "high": 1.49, "low": 1.463, "close": 1.477, "volume": 110240.66, "close_time": 1772168399999, "quote_volume": 163088.0024, "trades": 1058, "taker_buy_base": 67254.57, "taker_buy_quote": 99497.55342 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.478, "high": 1.487, "low": 1.471, "close": 1.48, "volume": 86657.74, "close_time": 1772171999999, "quote_volume": 128200.92919, "trades": 690, "taker_buy_base": 34037.34, "taker_buy_quote": 50373.98588 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.48, "high": 1.485, "low": 1.469, "close": 1.482, "volume": 55866.34, "close_time": 1772175599999, "quote_volume": 82522.79811, "trades": 524, "taker_buy_base": 28049.94, "taker_buy_quote": 41449.5192 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.482, "high": 1.486, "low": 1.47, "close": 1.485, "volume": 69574.93, "close_time": 1772179199999, "quote_volume": 102717.03404, "trades": 460, "taker_buy_base": 31817.06, "taker_buy_quote": 47019.78396 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.485, "high": 1.494, "low": 1.483, "close": 1.492, "volume": 81963.34, "close_time": 1772182799999, "quote_volume": 122055.35658, "trades": 636, "taker_buy_base": 42026.76, "taker_buy_quote": 62630.55425 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.491, "high": 1.499, "low": 1.475, "close": 1.476, "volume": 133773.86, "close_time": 1772186399999, "quote_volume": 199310.08956, "trades": 961, "taker_buy_base": 71450.51, "taker_buy_quote": 106465.14171 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.476, "high": 1.478, "low": 1.446, "close": 1.45, "volume": 223810.88, "close_time": 1772189999999, "quote_volume": 326436.74608, "trades": 1860, "taker_buy_base": 95702.7, "taker_buy_quote": 139657.89851 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.45, "high": 1.465, "low": 1.432, "close": 1.441, "volume": 175728.15, "close_time": 1772193599999, "quote_volume": 254740.4753, "trades": 1471, "taker_buy_base": 76115.88, "taker_buy_quote": 110364.00087 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.44, "high": 1.448, "low": 1.425, "close": 1.432, "volume": 110372.8, "close_time": 1772197199999, "quote_volume": 158239.38445, "trades": 991, "taker_buy_base": 66637.05, "taker_buy_quote": 95530.89717 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.431, "high": 1.44, "low": 1.413, "close": 1.432, "volume": 130070.8, "close_time": 1772200799999, "quote_volume": 185524.327, "trades": 1328, "taker_buy_base": 55581.24, "taker_buy_quote": 79275.99528 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.432, "high": 1.437, "low": 1.418, "close": 1.42, "volume": 94040.14, "close_time": 1772204399999, "quote_volume": 134235.86938, "trades": 1016, "taker_buy_base": 57987.96, "taker_buy_quote": 82830.21432 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.42, "high": 1.434, "low": 1.416, "close": 1.431, "volume": 92182.39, "close_time": 1772207999999, "quote_volume": 131327.12774, "trades": 830, "taker_buy_base": 56652.15, "taker_buy_quote": 80725.11884 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.429, "high": 1.433, "low": 1.407, "close": 1.41, "volume": 119388.03, "close_time": 1772211599999, "quote_volume": 169214.59915, "trades": 1138, "taker_buy_base": 36446.69, "taker_buy_quote": 51710.62312 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.411, "high": 1.42, "low": 1.398, "close": 1.42, "volume": 126834.79, "close_time": 1772215199999, "quote_volume": 178328.16157, "trades": 1175, "taker_buy_base": 48371.94, "taker_buy_quote": 68115.02511 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.42, "high": 1.426, "low": 1.414, "close": 1.416, "volume": 93566.37, "close_time": 1772218799999, "quote_volume": 132863.80815, "trades": 574, "taker_buy_base": 55998.21, "taker_buy_quote": 79526.65104 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.415, "high": 1.416, "low": 1.398, "close": 1.405, "volume": 66953.18, "close_time": 1772222399999, "quote_volume": 94127.47533, "trades": 619, "taker_buy_base": 37135.75, "taker_buy_quote": 52229.68137 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.404, "high": 1.418, "low": 1.404, "close": 1.411, "volume": 95587.08, "close_time": 1772225999999, "quote_volume": 135131.38333, "trades": 739, "taker_buy_base": 49810.09, "taker_buy_quote": 70417.32901 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.411, "high": 1.414, "low": 1.4, "close": 1.405, "volume": 53729.18, "close_time": 1772229599999, "quote_volume": 75648.82021, "trades": 530, "taker_buy_base": 23937.02, "taker_buy_quote": 33718.25618 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.406, "high": 1.41, "low": 1.384, "close": 1.406, "volume": 138575.34, "close_time": 1772233199999, "quote_volume": 193645.49048, "trades": 817, "taker_buy_base": 56743.63, "taker_buy_quote": 79348.01389 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.406, "high": 1.418, "low": 1.405, "close": 1.415, "volume": 74317.74, "close_time": 1772236799999, "quote_volume": 105040.13585, "trades": 518, "taker_buy_base": 49755.71, "taker_buy_quote": 70329.87749 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.414, "high": 1.427, "low": 1.412, "close": 1.423, "volume": 128042.72, "close_time": 1772240399999, "quote_volume": 181464.341, "trades": 817, "taker_buy_base": 67902.82, "taker_buy_quote": 96244.27759 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.424, "high": 1.426, "low": 1.41, "close": 1.412, "volume": 40336.78, "close_time": 1772243999999, "quote_volume": 57278.82302, "trades": 352, "taker_buy_base": 19355.87, "taker_buy_quote": 27528.1237 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.411, "high": 1.418, "low": 1.41, "close": 1.417, "volume": 16614.23, "close_time": 1772247599999, "quote_volume": 23502.54581, "trades": 201, "taker_buy_base": 7397.51, "taker_buy_quote": 10463.48956 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.416, "high": 1.422, "low": 1.408, "close": 1.411, "volume": 53010.87, "close_time": 1772251199999, "quote_volume": 74967.04409, "trades": 436, "taker_buy_base": 19846.1, "taker_buy_quote": 28051.40984 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.41, "high": 1.411, "low": 1.395, "close": 1.403, "volume": 73501.2, "close_time": 1772254799999, "quote_volume": 103058.96849, "trades": 479, "taker_buy_base": 20946.77, "taker_buy_quote": 29437.30943 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.403, "high": 1.407, "low": 1.392, "close": 1.395, "volume": 39066.48, "close_time": 1772258399999, "quote_volume": 54616.49948, "trades": 369, "taker_buy_base": 22673.61, "taker_buy_quote": 31707.08659 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.395, "high": 1.397, "low": 1.311, "close": 1.316, "volume": 541272.12, "close_time": 1772261999999, "quote_volume": 729615.83483, "trades": 4745, "taker_buy_base": 247179.9, "taker_buy_quote": 333669.14088 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.314, "high": 1.356, "low": 1.304, "close": 1.334, "volume": 256037.68, "close_time": 1772265599999, "quote_volume": 340705.07028, "trades": 2540, "taker_buy_base": 149809.85, "taker_buy_quote": 199592.2332 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.334, "high": 1.334, "low": 1.316, "close": 1.318, "volume": 172673.02, "close_time": 1772269199999, "quote_volume": 228374.65143, "trades": 1168, "taker_buy_base": 91573.96, "taker_buy_quote": 121148.68021 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.318, "high": 1.326, "low": 1.308, "close": 1.311, "volume": 123456.91, "close_time": 1772272799999, "quote_volume": 162568.58261, "trades": 1149, "taker_buy_base": 60773.58, "taker_buy_quote": 80081.75585 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.311, "high": 1.321, "low": 1.299, "close": 1.308, "volume": 181302.71, "close_time": 1772276399999, "quote_volume": 237318.88371, "trades": 1377, "taker_buy_base": 94958.34, "taker_buy_quote": 124386.2495 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.308, "high": 1.321, "low": 1.299, "close": 1.301, "volume": 176123.1, "close_time": 1772279999999, "quote_volume": 231204.78725, "trades": 1141, "taker_buy_base": 103754.18, "taker_buy_quote": 136295.39014 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.302, "high": 1.311, "low": 1.3, "close": 1.306, "volume": 159843.74, "close_time": 1772283599999, "quote_volume": 208601.85973, "trades": 704, "taker_buy_base": 43041.38, "taker_buy_quote": 56209.00578 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.307, "high": 1.346, "low": 1.298, "close": 1.345, "volume": 231842.19, "close_time": 1772287199999, "quote_volume": 306968.65869, "trades": 2186, "taker_buy_base": 149713.3, "taker_buy_quote": 198266.60154 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.345, "high": 1.356, "low": 1.321, "close": 1.325, "volume": 321050.21, "close_time": 1772290799999, "quote_volume": 429784.13167, "trades": 2081, "taker_buy_base": 165804.78, "taker_buy_quote": 222310.25109 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.325, "high": 1.335, "low": 1.312, "close": 1.325, "volume": 158268.27, "close_time": 1772294399999, "quote_volume": 209633.16629, "trades": 1095, "taker_buy_base": 67919.72, "taker_buy_quote": 90012.76925 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.325, "high": 1.334, "low": 1.319, "close": 1.333, "volume": 58544.45, "close_time": 1772297999999, "quote_volume": 77583.92336, "trades": 553, "taker_buy_base": 35477.07, "taker_buy_quote": 47050.59596 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.333, "high": 1.339, "low": 1.319, "close": 1.336, "volume": 117221.4, "close_time": 1772301599999, "quote_volume": 155533.66289, "trades": 828, "taker_buy_base": 47499.95, "taker_buy_quote": 63026.9776 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.336, "high": 1.37, "low": 1.326, "close": 1.36, "volume": 169251.58, "close_time": 1772305199999, "quote_volume": 228470.99726, "trades": 1068, "taker_buy_base": 91355.92, "taker_buy_quote": 123403.73977 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.361, "high": 1.396, "low": 1.35, "close": 1.386, "volume": 184425.94, "close_time": 1772308799999, "quote_volume": 254117.84544, "trades": 1507, "taker_buy_base": 82110.6, "taker_buy_quote": 113086.58492 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.385, "high": 1.423, "low": 1.379, "close": 1.417, "volume": 215664.88, "close_time": 1772312399999, "quote_volume": 303291.76634, "trades": 1547, "taker_buy_base": 105508.22, "taker_buy_quote": 148345.32339 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.418, "high": 1.418, "low": 1.389, "close": 1.402, "volume": 321139.9, "close_time": 1772315999999, "quote_volume": 448880.19975, "trades": 1352, "taker_buy_base": 170014.78, "taker_buy_quote": 237281.32367 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.402, "high": 1.433, "low": 1.402, "close": 1.417, "volume": 189732.23, "close_time": 1772319599999, "quote_volume": 269423.08345, "trades": 990, "taker_buy_base": 73107.46, "taker_buy_quote": 103713.83246 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.416, "high": 1.418, "low": 1.397, "close": 1.407, "volume": 122526.83, "close_time": 1772323199999, "quote_volume": 172755.79314, "trades": 785, "taker_buy_base": 46337.01, "taker_buy_quote": 65293.55374 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.408, "high": 1.416, "low": 1.396, "close": 1.404, "volume": 204022.18, "close_time": 1772326799999, "quote_volume": 287069.49798, "trades": 892, "taker_buy_base": 61916.17, "taker_buy_quote": 87035.9542 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.404, "high": 1.44, "low": 1.383, "close": 1.428, "volume": 466947.32, "close_time": 1772330399999, "quote_volume": 655015.22726, "trades": 2133, "taker_buy_base": 264099.92, "taker_buy_quote": 370557.40108 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.429, "high": 1.464, "low": 1.429, "close": 1.447, "volume": 341011.57, "close_time": 1772333999999, "quote_volume": 494066.73745, "trades": 2476, "taker_buy_base": 172310.77, "taker_buy_quote": 249484.02098 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.445, "high": 1.453, "low": 1.422, "close": 1.427, "volume": 190067.56, "close_time": 1772337599999, "quote_volume": 272743.47282, "trades": 1327, "taker_buy_base": 103201.83, "taker_buy_quote": 148172.3418 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.427, "high": 1.431, "low": 1.411, "close": 1.425, "volume": 98934.03, "close_time": 1772341199999, "quote_volume": 140585.40276, "trades": 914, "taker_buy_base": 45236.34, "taker_buy_quote": 64330.17601 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.425, "high": 1.43, "low": 1.418, "close": 1.419, "volume": 63586.96, "close_time": 1772344799999, "quote_volume": 90472.54303, "trades": 473, "taker_buy_base": 23570.47, "taker_buy_quote": 33516.16553 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.418, "high": 1.42, "low": 1.39, "close": 1.396, "volume": 214808.58, "close_time": 1772348399999, "quote_volume": 300677.79708, "trades": 1325, "taker_buy_base": 74590.7, "taker_buy_quote": 104425.38622 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.397, "high": 1.403, "low": 1.39, "close": 1.4, "volume": 65904.54, "close_time": 1772351999999, "quote_volume": 92009.47017, "trades": 615, "taker_buy_base": 28739.99, "taker_buy_quote": 40159.99136 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.401, "high": 1.403, "low": 1.369, "close": 1.375, "volume": 130763.69, "close_time": 1772355599999, "quote_volume": 181376.78792, "trades": 938, "taker_buy_base": 81213.84, "taker_buy_quote": 112632.68212 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.375, "high": 1.389, "low": 1.363, "close": 1.364, "volume": 113481.11, "close_time": 1772359199999, "quote_volume": 156121.85986, "trades": 945, "taker_buy_base": 42972.15, "taker_buy_quote": 59109.06748 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.366, "high": 1.377, "low": 1.36, "close": 1.367, "volume": 93184.91, "close_time": 1772362799999, "quote_volume": 127484.77689, "trades": 669, "taker_buy_base": 49692.3, "taker_buy_quote": 68014.14337 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.367, "high": 1.374, "low": 1.365, "close": 1.372, "volume": 118331.51, "close_time": 1772366399999, "quote_volume": 162166.41573, "trades": 593, "taker_buy_base": 53249.88, "taker_buy_quote": 72973.87612 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.371, "high": 1.373, "low": 1.349, "close": 1.352, "volume": 158678.39, "close_time": 1772369999999, "quote_volume": 215595.1491, "trades": 954, "taker_buy_base": 90645.08, "taker_buy_quote": 123169.61261 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.353, "high": 1.39, "low": 1.345, "close": 1.382, "volume": 181105.44, "close_time": 1772373599999, "quote_volume": 248276.767, "trades": 1457, "taker_buy_base": 96549.63, "taker_buy_quote": 132153.52783 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.383, "high": 1.395, "low": 1.368, "close": 1.373, "volume": 188247.58, "close_time": 1772377199999, "quote_volume": 260041.78595, "trades": 1197, "taker_buy_base": 83652.32, "taker_buy_quote": 115705.99106 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.373, "high": 1.387, "low": 1.373, "close": 1.377, "volume": 78408.09, "close_time": 1772380799999, "quote_volume": 108389.36668, "trades": 646, "taker_buy_base": 36292.47, "taker_buy_quote": 50158.68817 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.377, "high": 1.388, "low": 1.347, "close": 1.357, "volume": 200752.94, "close_time": 1772384399999, "quote_volume": 275349.05558, "trades": 1236, "taker_buy_base": 117339.69, "taker_buy_quote": 161232.04855 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.359, "high": 1.359, "low": 1.338, "close": 1.344, "volume": 120250.36, "close_time": 1772387999999, "quote_volume": 161988.94864, "trades": 1085, "taker_buy_base": 56234.72, "taker_buy_quote": 75730.43813 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.344, "high": 1.367, "low": 1.344, "close": 1.352, "volume": 89453.82, "close_time": 1772391599999, "quote_volume": 121279.87352, "trades": 783, "taker_buy_base": 47216.66, "taker_buy_quote": 63991.44904 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.352, "high": 1.353, "low": 1.333, "close": 1.337, "volume": 83955.15, "close_time": 1772395199999, "quote_volume": 112562.49668, "trades": 713, "taker_buy_base": 37819.04, "taker_buy_quote": 50707.26487 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.338, "high": 1.339, "low": 1.311, "close": 1.315, "volume": 161636.64, "close_time": 1772398799999, "quote_volume": 213438.08527, "trades": 1295, "taker_buy_base": 83619.37, "taker_buy_quote": 110500.24521 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.315, "high": 1.336, "low": 1.315, "close": 1.33, "volume": 98965.43, "close_time": 1772402399999, "quote_volume": 131363.27615, "trades": 627, "taker_buy_base": 50660.17, "taker_buy_quote": 67191.21875 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.329, "high": 1.357, "low": 1.324, "close": 1.33, "volume": 207991.37, "close_time": 1772405999999, "quote_volume": 278718.06697, "trades": 1365, "taker_buy_base": 118447.03, "taker_buy_quote": 158709.44758 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.329, "high": 1.352, "low": 1.328, "close": 1.339, "volume": 73068.2, "close_time": 1772409599999, "quote_volume": 97837.76756, "trades": 653, "taker_buy_base": 38219.38, "taker_buy_quote": 51196.85443 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.339, "high": 1.37, "low": 1.339, "close": 1.359, "volume": 103149.21, "close_time": 1772413199999, "quote_volume": 139419.42494, "trades": 887, "taker_buy_base": 52411.67, "taker_buy_quote": 70867.56009 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.36, "high": 1.387, "low": 1.356, "close": 1.37, "volume": 151986.7, "close_time": 1772416799999, "quote_volume": 208947.44206, "trades": 970, "taker_buy_base": 78240.4, "taker_buy_quote": 107694.0429 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.371, "high": 1.372, "low": 1.352, "close": 1.36, "volume": 80150.78, "close_time": 1772420399999, "quote_volume": 109058.49835, "trades": 686, "taker_buy_base": 38135.58, "taker_buy_quote": 51885.56781 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.36, "high": 1.385, "low": 1.353, "close": 1.377, "volume": 129897.33, "close_time": 1772423999999, "quote_volume": 178045.96447, "trades": 933, "taker_buy_base": 67811.65, "taker_buy_quote": 92981.05353 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.378, "high": 1.385, "low": 1.373, "close": 1.375, "volume": 69176.62, "close_time": 1772427599999, "quote_volume": 95347.03447, "trades": 641, "taker_buy_base": 24612.19, "taker_buy_quote": 33918.80707 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.376, "high": 1.38, "low": 1.364, "close": 1.366, "volume": 56270.98, "close_time": 1772431199999, "quote_volume": 77200.31867, "trades": 625, "taker_buy_base": 24587.47, "taker_buy_quote": 33725.54159 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.367, "high": 1.367, "low": 1.344, "close": 1.35, "volume": 49201.18, "close_time": 1772434799999, "quote_volume": 66676.9244, "trades": 642, "taker_buy_base": 19682.68, "taker_buy_quote": 26711.07573 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.349, "high": 1.352, "low": 1.331, "close": 1.347, "volume": 58456.28, "close_time": 1772438399999, "quote_volume": 78491.78392, "trades": 686, "taker_buy_base": 26307.79, "taker_buy_quote": 35322.15947 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.347, "high": 1.352, "low": 1.333, "close": 1.348, "volume": 134782.75, "close_time": 1772441999999, "quote_volume": 180729.93695, "trades": 966, "taker_buy_base": 67181.21, "taker_buy_quote": 90167.22914 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.347, "high": 1.359, "low": 1.346, "close": 1.349, "volume": 112171.96, "close_time": 1772445599999, "quote_volume": 151695.80727, "trades": 913, "taker_buy_base": 69016.62, "taker_buy_quote": 93350.74794 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.348, "high": 1.354, "low": 1.346, "close": 1.351, "volume": 34438.93, "close_time": 1772449199999, "quote_volume": 46472.25049, "trades": 354, "taker_buy_base": 17115.3, "taker_buy_quote": 23101.4217 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.351, "high": 1.359, "low": 1.342, "close": 1.352, "volume": 107383.25, "close_time": 1772452799999, "quote_volume": 144978.13272, "trades": 805, "taker_buy_base": 49463.92, "taker_buy_quote": 66829.19076 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.352, "high": 1.353, "low": 1.342, "close": 1.345, "volume": 64032.72, "close_time": 1772456399999, "quote_volume": 86185.92033, "trades": 584, "taker_buy_base": 36001.17, "taker_buy_quote": 48454.90922 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.345, "high": 1.35, "low": 1.331, "close": 1.334, "volume": 132478.06, "close_time": 1772459999999, "quote_volume": 177510.08458, "trades": 1027, "taker_buy_base": 55013.37, "taker_buy_quote": 73719.42797 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.333, "high": 1.395, "low": 1.328, "close": 1.388, "volume": 371439.98, "close_time": 1772463599999, "quote_volume": 509149.55716, "trades": 2588, "taker_buy_base": 194526.21, "taker_buy_quote": 266228.84226 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.388, "high": 1.436, "low": 1.383, "close": 1.419, "volume": 635519.35, "close_time": 1772467199999, "quote_volume": 901534.63279, "trades": 3928, "taker_buy_base": 321357.86, "taker_buy_quote": 455630.19963 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.42, "high": 1.44, "low": 1.403, "close": 1.411, "volume": 469729.1, "close_time": 1772470799999, "quote_volume": 668578.9869, "trades": 3016, "taker_buy_base": 206323.83, "taker_buy_quote": 293797.56971 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.41, "high": 1.412, "low": 1.36, "close": 1.377, "volume": 518535.48, "close_time": 1772474399999, "quote_volume": 718493.19791, "trades": 2934, "taker_buy_base": 251611.56, "taker_buy_quote": 348157.05102 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.378, "high": 1.39, "low": 1.363, "close": 1.38, "volume": 192318.45, "close_time": 1772477999999, "quote_volume": 265151.56303, "trades": 1643, "taker_buy_base": 96558.44, "taker_buy_quote": 133072.76456 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.381, "high": 1.383, "low": 1.368, "close": 1.377, "volume": 153105.34, "close_time": 1772481599999, "quote_volume": 210932.34812, "trades": 1208, "taker_buy_base": 89861.99, "taker_buy_quote": 123781.87177 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.375, "high": 1.388, "low": 1.363, "close": 1.369, "volume": 147617.73, "close_time": 1772485199999, "quote_volume": 202718.51787, "trades": 1201, "taker_buy_base": 82228.12, "taker_buy_quote": 112963.76473 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.368, "high": 1.378, "low": 1.358, "close": 1.371, "volume": 216481.01, "close_time": 1772488799999, "quote_volume": 296680.86318, "trades": 1323, "taker_buy_base": 102530.07, "taker_buy_quote": 140468.04989 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.372, "high": 1.39, "low": 1.372, "close": 1.385, "volume": 117585.22, "close_time": 1772492399999, "quote_volume": 162545.38939, "trades": 724, "taker_buy_base": 62005.19, "taker_buy_quote": 85701.18901 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.385, "high": 1.387, "low": 1.356, "close": 1.365, "volume": 126020.9, "close_time": 1772495999999, "quote_volume": 172202.65598, "trades": 1284, "taker_buy_base": 63196.66, "taker_buy_quote": 86361.72659 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.366, "high": 1.367, "low": 1.343, "close": 1.356, "volume": 215597.87, "close_time": 1772499599999, "quote_volume": 291725.7628, "trades": 1610, "taker_buy_base": 117030.73, "taker_buy_quote": 158445.66694 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.356, "high": 1.362, "low": 1.342, "close": 1.345, "volume": 98886.3, "close_time": 1772503199999, "quote_volume": 133801.70181, "trades": 791, "taker_buy_base": 46657.79, "taker_buy_quote": 63141.59962 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.345, "high": 1.351, "low": 1.333, "close": 1.347, "volume": 157260.7, "close_time": 1772506799999, "quote_volume": 210915.82379, "trades": 1097, "taker_buy_base": 84314.07, "taker_buy_quote": 113124.21816 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.347, "high": 1.352, "low": 1.336, "close": 1.346, "volume": 89056.39, "close_time": 1772510399999, "quote_volume": 119618.39303, "trades": 767, "taker_buy_base": 46816.42, "taker_buy_quote": 62901.25714 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.345, "high": 1.346, "low": 1.331, "close": 1.333, "volume": 91492.47, "close_time": 1772513999999, "quote_volume": 122471.0331, "trades": 759, "taker_buy_base": 50718.16, "taker_buy_quote": 67911.20283 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.333, "high": 1.353, "low": 1.327, "close": 1.334, "volume": 156049.49, "close_time": 1772517599999, "quote_volume": 208890.09391, "trades": 1273, "taker_buy_base": 73250.85, "taker_buy_quote": 98136.73099 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.334, "high": 1.34, "low": 1.33, "close": 1.338, "volume": 95624.84, "close_time": 1772521199999, "quote_volume": 127711.09595, "trades": 753, "taker_buy_base": 57030.71, "taker_buy_quote": 76185.89802 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.338, "high": 1.347, "low": 1.334, "close": 1.341, "volume": 82325.74, "close_time": 1772524799999, "quote_volume": 110426.79331, "trades": 733, "taker_buy_base": 42255.61, "taker_buy_quote": 56654.98779 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.341, "high": 1.346, "low": 1.319, "close": 1.322, "volume": 137388.66, "close_time": 1772528399999, "quote_volume": 182638.28986, "trades": 941, "taker_buy_base": 50862.88, "taker_buy_quote": 67722.12165 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.321, "high": 1.333, "low": 1.316, "close": 1.318, "volume": 163343.98, "close_time": 1772531999999, "quote_volume": 216158.1895, "trades": 1118, "taker_buy_base": 72212.08, "taker_buy_quote": 95581.86686 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.317, "high": 1.326, "low": 1.312, "close": 1.321, "volume": 122162.95, "close_time": 1772535599999, "quote_volume": 160961.40768, "trades": 878, "taker_buy_base": 64914.38, "taker_buy_quote": 85596.45547 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.321, "high": 1.326, "low": 1.313, "close": 1.325, "volume": 165964.34, "close_time": 1772539199999, "quote_volume": 219232.01296, "trades": 976, "taker_buy_base": 61903.59, "taker_buy_quote": 81760.13702 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.325, "high": 1.355, "low": 1.325, "close": 1.331, "volume": 319227.77, "close_time": 1772542799999, "quote_volume": 426390.80544, "trades": 2065, "taker_buy_base": 158627.98, "taker_buy_quote": 211774.53501 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.332, "high": 1.332, "low": 1.319, "close": 1.326, "volume": 162273.12, "close_time": 1772546399999, "quote_volume": 214752.18162, "trades": 838, "taker_buy_base": 93638.67, "taker_buy_quote": 123951.51583 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.325, "high": 1.342, "low": 1.312, "close": 1.321, "volume": 229998.43, "close_time": 1772549999999, "quote_volume": 304107.3011, "trades": 1494, "taker_buy_base": 79432.91, "taker_buy_quote": 105407.51021 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.322, "high": 1.343, "low": 1.312, "close": 1.334, "volume": 193239.8, "close_time": 1772553599999, "quote_volume": 256281.07551, "trades": 1621, "taker_buy_base": 89285.16, "taker_buy_quote": 118613.29858 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.334, "high": 1.373, "low": 1.329, "close": 1.35, "volume": 431207.11, "close_time": 1772557199999, "quote_volume": 581802.15402, "trades": 2425, "taker_buy_base": 215974.0, "taker_buy_quote": 291623.57203 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.35, "high": 1.353, "low": 1.332, "close": 1.348, "volume": 94654.01, "close_time": 1772560799999, "quote_volume": 126911.82828, "trades": 842, "taker_buy_base": 47425.98, "taker_buy_quote": 63600.87546 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.348, "high": 1.361, "low": 1.337, "close": 1.352, "volume": 144124.29, "close_time": 1772564399999, "quote_volume": 194702.50079, "trades": 1078, "taker_buy_base": 79981.66, "taker_buy_quote": 108045.24957 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.352, "high": 1.356, "low": 1.337, "close": 1.347, "volume": 217580.06, "close_time": 1772567999999, "quote_volume": 292574.49664, "trades": 1386, "taker_buy_base": 126282.87, "taker_buy_quote": 169665.40667 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.347, "high": 1.35, "low": 1.33, "close": 1.335, "volume": 112812.41, "close_time": 1772571599999, "quote_volume": 151126.41966, "trades": 950, "taker_buy_base": 50567.28, "taker_buy_quote": 67752.44107 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.336, "high": 1.337, "low": 1.326, "close": 1.334, "volume": 94827.47, "close_time": 1772575199999, "quote_volume": 126323.25058, "trades": 618, "taker_buy_base": 46507.56, "taker_buy_quote": 62002.6678 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.334, "high": 1.351, "low": 1.334, "close": 1.343, "volume": 55060.97, "close_time": 1772578799999, "quote_volume": 74017.12528, "trades": 498, "taker_buy_base": 27030.98, "taker_buy_quote": 36341.50456 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.345, "high": 1.356, "low": 1.34, "close": 1.341, "volume": 70958.31, "close_time": 1772582399999, "quote_volume": 95665.22364, "trades": 540, "taker_buy_base": 36470.86, "taker_buy_quote": 49202.82316 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.341, "high": 1.349, "low": 1.331, "close": 1.344, "volume": 118956.76, "close_time": 1772585999999, "quote_volume": 159578.65846, "trades": 941, "taker_buy_base": 64878.77, "taker_buy_quote": 87050.66127 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.345, "high": 1.352, "low": 1.338, "close": 1.343, "volume": 167593.83, "close_time": 1772589599999, "quote_volume": 225563.19026, "trades": 1045, "taker_buy_base": 102502.92, "taker_buy_quote": 137951.92008 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.344, "high": 1.348, "low": 1.333, "close": 1.346, "volume": 46648.3, "close_time": 1772593199999, "quote_volume": 62417.5067, "trades": 473, "taker_buy_base": 31553.57, "taker_buy_quote": 42202.64565 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.346, "high": 1.346, "low": 1.318, "close": 1.331, "volume": 86958.63, "close_time": 1772596799999, "quote_volume": 115469.38536, "trades": 817, "taker_buy_base": 34689.2, "taker_buy_quote": 46065.6262 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.331, "high": 1.332, "low": 1.314, "close": 1.324, "volume": 88011.0, "close_time": 1772600399999, "quote_volume": 116229.11855, "trades": 674, "taker_buy_base": 38411.25, "taker_buy_quote": 50749.80541 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.323, "high": 1.338, "low": 1.318, "close": 1.33, "volume": 91098.79, "close_time": 1772603999999, "quote_volume": 120786.45951, "trades": 844, "taker_buy_base": 40988.43, "taker_buy_quote": 54363.75957 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.331, "high": 1.337, "low": 1.32, "close": 1.334, "volume": 97726.3, "close_time": 1772607599999, "quote_volume": 129947.40534, "trades": 669, "taker_buy_base": 35882.31, "taker_buy_quote": 47678.41165 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.334, "high": 1.364, "low": 1.331, "close": 1.358, "volume": 130212.92, "close_time": 1772611199999, "quote_volume": 175708.61481, "trades": 993, "taker_buy_base": 83885.6, "taker_buy_quote": 113157.82085 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.358, "high": 1.42, "low": 1.355, "close": 1.417, "volume": 378578.06, "close_time": 1772614799999, "quote_volume": 524577.72887, "trades": 2394, "taker_buy_base": 207107.67, "taker_buy_quote": 287363.71069 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.417, "high": 1.44, "low": 1.408, "close": 1.413, "volume": 692170.85, "close_time": 1772618399999, "quote_volume": 985397.86803, "trades": 3899, "taker_buy_base": 345665.48, "taker_buy_quote": 492350.30255 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.413, "high": 1.416, "low": 1.386, "close": 1.392, "volume": 288676.19, "close_time": 1772621999999, "quote_volume": 403327.35682, "trades": 1682, "taker_buy_base": 144892.7, "taker_buy_quote": 202405.98814 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.393, "high": 1.405, "low": 1.38, "close": 1.398, "volume": 633836.85, "close_time": 1772625599999, "quote_volume": 884143.43301, "trades": 2342, "taker_buy_base": 272130.04, "taker_buy_quote": 379237.95038 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.398, "high": 1.405, "low": 1.377, "close": 1.394, "volume": 291857.71, "close_time": 1772629199999, "quote_volume": 406582.24058, "trades": 1949, "taker_buy_base": 157397.86, "taker_buy_quote": 219349.96567 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.394, "high": 1.415, "low": 1.394, "close": 1.408, "volume": 289894.55, "close_time": 1772632799999, "quote_volume": 408094.62406, "trades": 1884, "taker_buy_base": 161902.05, "taker_buy_quote": 227967.65894 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.408, "high": 1.443, "low": 1.402, "close": 1.412, "volume": 485982.62, "close_time": 1772636399999, "quote_volume": 689984.16915, "trades": 3356, "taker_buy_base": 237989.09, "taker_buy_quote": 338040.27873 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.413, "high": 1.444, "low": 1.412, "close": 1.442, "volume": 336377.8, "close_time": 1772639999999, "quote_volume": 480165.01201, "trades": 2597, "taker_buy_base": 193873.19, "taker_buy_quote": 276690.19259 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.442, "high": 1.451, "low": 1.414, "close": 1.432, "volume": 407638.51, "close_time": 1772643599999, "quote_volume": 586490.21219, "trades": 2120, "taker_buy_base": 164482.87, "taker_buy_quote": 236324.69819 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.431, "high": 1.444, "low": 1.418, "close": 1.425, "volume": 169355.79, "close_time": 1772647199999, "quote_volume": 242354.7693, "trades": 1602, "taker_buy_base": 78292.18, "taker_buy_quote": 111969.77962 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.425, "high": 1.44, "low": 1.418, "close": 1.44, "volume": 132051.28, "close_time": 1772650799999, "quote_volume": 188834.19144, "trades": 1031, "taker_buy_base": 68763.7, "taker_buy_quote": 98460.0078 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.44, "high": 1.455, "low": 1.435, "close": 1.449, "volume": 280572.32, "close_time": 1772654399999, "quote_volume": 405244.4195, "trades": 1927, "taker_buy_base": 116066.38, "taker_buy_quote": 167524.45091 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.448, "high": 1.45, "low": 1.43, "close": 1.433, "volume": 155425.63, "close_time": 1772657999999, "quote_volume": 223913.54152, "trades": 1047, "taker_buy_base": 58905.79, "taker_buy_quote": 84922.11891 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.433, "high": 1.434, "low": 1.421, "close": 1.433, "volume": 106494.08, "close_time": 1772661599999, "quote_volume": 151981.20872, "trades": 866, "taker_buy_base": 60135.29, "taker_buy_quote": 85824.96065 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.433, "high": 1.446, "low": 1.411, "close": 1.414, "volume": 131608.65, "close_time": 1772665199999, "quote_volume": 187412.685, "trades": 1179, "taker_buy_base": 64803.39, "taker_buy_quote": 92338.4301 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.412, "high": 1.417, "low": 1.398, "close": 1.413, "volume": 177275.46, "close_time": 1772668799999, "quote_volume": 249657.85863, "trades": 1421, "taker_buy_base": 95613.1, "taker_buy_quote": 134696.95759 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.413, "high": 1.413, "low": 1.395, "close": 1.403, "volume": 356526.49, "close_time": 1772672399999, "quote_volume": 499965.23494, "trades": 2480, "taker_buy_base": 247122.68, "taker_buy_quote": 346495.16013 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.402, "high": 1.413, "low": 1.39, "close": 1.394, "volume": 199229.29, "close_time": 1772675999999, "quote_volume": 279129.78459, "trades": 1410, "taker_buy_base": 91761.39, "taker_buy_quote": 128562.81177 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.394, "high": 1.41, "low": 1.391, "close": 1.397, "volume": 142629.41, "close_time": 1772679599999, "quote_volume": 199918.76622, "trades": 1233, "taker_buy_base": 87645.6, "taker_buy_quote": 122870.43665 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.397, "high": 1.4, "low": 1.39, "close": 1.394, "volume": 96421.56, "close_time": 1772683199999, "quote_volume": 134482.52118, "trades": 786, "taker_buy_base": 56268.84, "taker_buy_quote": 78477.69528 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.393, "high": 1.406, "low": 1.392, "close": 1.401, "volume": 171600.57, "close_time": 1772686799999, "quote_volume": 239939.89787, "trades": 1326, "taker_buy_base": 109353.93, "taker_buy_quote": 152866.57738 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.401, "high": 1.404, "low": 1.385, "close": 1.39, "volume": 121167.38, "close_time": 1772690399999, "quote_volume": 168876.66878, "trades": 919, "taker_buy_base": 67461.76, "taker_buy_quote": 94007.98365 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.391, "high": 1.398, "low": 1.384, "close": 1.398, "volume": 160055.94, "close_time": 1772693999999, "quote_volume": 222478.87999, "trades": 1485, "taker_buy_base": 103555.83, "taker_buy_quote": 143971.05745 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.398, "high": 1.401, "low": 1.379, "close": 1.386, "volume": 129643.83, "close_time": 1772697599999, "quote_volume": 180243.39745, "trades": 1050, "taker_buy_base": 62286.84, "taker_buy_quote": 86720.76517 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.386, "high": 1.406, "low": 1.384, "close": 1.392, "volume": 162697.43, "close_time": 1772701199999, "quote_volume": 226532.90037, "trades": 1342, "taker_buy_base": 93083.28, "taker_buy_quote": 129593.81674 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.391, "high": 1.402, "low": 1.389, "close": 1.4, "volume": 146955.92, "close_time": 1772704799999, "quote_volume": 205422.64854, "trades": 1732, "taker_buy_base": 111681.38, "taker_buy_quote": 156125.00471 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.4, "high": 1.419, "low": 1.398, "close": 1.414, "volume": 215775.5, "close_time": 1772708399999, "quote_volume": 304022.15011, "trades": 1440, "taker_buy_base": 135350.38, "taker_buy_quote": 190624.07395 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.414, "high": 1.418, "low": 1.398, "close": 1.408, "volume": 165058.58, "close_time": 1772711999999, "quote_volume": 232437.07312, "trades": 1187, "taker_buy_base": 95577.14, "taker_buy_quote": 134635.86294 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.407, "high": 1.414, "low": 1.4, "close": 1.409, "volume": 148240.62, "close_time": 1772715599999, "quote_volume": 208699.73899, "trades": 1569, "taker_buy_base": 101486.09, "taker_buy_quote": 142901.42018 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.409, "high": 1.411, "low": 1.387, "close": 1.4, "volume": 204512.78, "close_time": 1772719199999, "quote_volume": 286057.80655, "trades": 1928, "taker_buy_base": 128196.23, "taker_buy_quote": 179296.41819 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.401, "high": 1.411, "low": 1.391, "close": 1.403, "volume": 417298.84, "close_time": 1772722799999, "quote_volume": 583606.1495, "trades": 3483, "taker_buy_base": 335439.72, "taker_buy_quote": 469134.50442 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.403, "high": 1.405, "low": 1.365, "close": 1.369, "volume": 382275.24, "close_time": 1772726399999, "quote_volume": 526523.09373, "trades": 3421, "taker_buy_base": 198955.75, "taker_buy_quote": 274122.38313 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.369, "high": 1.369, "low": 1.339, "close": 1.356, "volume": 555462.45, "close_time": 1772729999999, "quote_volume": 752624.63926, "trades": 4645, "taker_buy_base": 282763.08, "taker_buy_quote": 382964.40459 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.356, "high": 1.366, "low": 1.335, "close": 1.338, "volume": 258430.11, "close_time": 1772733599999, "quote_volume": 347689.59349, "trades": 1906, "taker_buy_base": 176205.02, "taker_buy_quote": 237149.24176 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.338, "high": 1.359, "low": 1.335, "close": 1.358, "volume": 165467.42, "close_time": 1772737199999, "quote_volume": 222637.10691, "trades": 1539, "taker_buy_base": 121691.98, "taker_buy_quote": 163720.31406 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.358, "high": 1.384, "low": 1.357, "close": 1.376, "volume": 190491.54, "close_time": 1772740799999, "quote_volume": 261953.21294, "trades": 1536, "taker_buy_base": 81338.43, "taker_buy_quote": 111867.82358 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.376, "high": 1.401, "low": 1.371, "close": 1.394, "volume": 217492.27, "close_time": 1772744399999, "quote_volume": 302659.8963, "trades": 1435, "taker_buy_base": 128622.51, "taker_buy_quote": 179071.79058 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.394, "high": 1.41, "low": 1.389, "close": 1.395, "volume": 227145.92, "close_time": 1772747999999, "quote_volume": 318118.40932, "trades": 1302, "taker_buy_base": 111353.79, "taker_buy_quote": 155892.98103 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.397, "high": 1.401, "low": 1.39, "close": 1.395, "volume": 44698.86, "close_time": 1772751599999, "quote_volume": 62380.95171, "trades": 333, "taker_buy_base": 16485.33, "taker_buy_quote": 23004.07596 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.395, "high": 1.404, "low": 1.39, "close": 1.398, "volume": 104872.29, "close_time": 1772755199999, "quote_volume": 146181.8108, "trades": 660, "taker_buy_base": 47967.41, "taker_buy_quote": 66835.44289 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.398, "high": 1.402, "low": 1.392, "close": 1.395, "volume": 89366.15, "close_time": 1772758799999, "quote_volume": 124963.66389, "trades": 716, "taker_buy_base": 41954.43, "taker_buy_quote": 58654.85719 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.396, "high": 1.418, "low": 1.388, "close": 1.41, "volume": 82633.02, "close_time": 1772762399999, "quote_volume": 115774.50007, "trades": 943, "taker_buy_base": 39280.4, "taker_buy_quote": 55076.72699 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.41, "high": 1.417, "low": 1.405, "close": 1.411, "volume": 72039.23, "close_time": 1772765999999, "quote_volume": 101574.92935, "trades": 730, "taker_buy_base": 27753.34, "taker_buy_quote": 39145.71737 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.41, "high": 1.421, "low": 1.403, "close": 1.419, "volume": 69010.84, "close_time": 1772769599999, "quote_volume": 97284.48893, "trades": 535, "taker_buy_base": 30315.72, "taker_buy_quote": 42793.59784 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.419, "high": 1.421, "low": 1.398, "close": 1.411, "volume": 91482.65, "close_time": 1772773199999, "quote_volume": 128933.39331, "trades": 1009, "taker_buy_base": 28476.47, "taker_buy_quote": 40145.51629 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.411, "high": 1.414, "low": 1.393, "close": 1.399, "volume": 86929.19, "close_time": 1772776799999, "quote_volume": 121887.7679, "trades": 745, "taker_buy_base": 51046.68, "taker_buy_quote": 71548.03894 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.399, "high": 1.412, "low": 1.399, "close": 1.404, "volume": 46689.54, "close_time": 1772780399999, "quote_volume": 65622.43789, "trades": 510, "taker_buy_base": 19006.75, "taker_buy_quote": 26716.29565 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.404, "high": 1.424, "low": 1.402, "close": 1.419, "volume": 154882.25, "close_time": 1772783999999, "quote_volume": 219478.75318, "trades": 1166, "taker_buy_base": 73557.22, "taker_buy_quote": 104238.3074 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.418, "high": 1.418, "low": 1.407, "close": 1.411, "volume": 44721.69, "close_time": 1772787599999, "quote_volume": 63086.6568, "trades": 595, "taker_buy_base": 15172.05, "taker_buy_quote": 21399.02815 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.411, "high": 1.415, "low": 1.395, "close": 1.408, "volume": 75650.5, "close_time": 1772791199999, "quote_volume": 106162.37104, "trades": 810, "taker_buy_base": 34743.38, "taker_buy_quote": 48786.60423 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.408, "high": 1.415, "low": 1.402, "close": 1.404, "volume": 115107.64, "close_time": 1772794799999, "quote_volume": 162226.27141, "trades": 922, "taker_buy_base": 49253.96, "taker_buy_quote": 69429.93658 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.403, "high": 1.403, "low": 1.385, "close": 1.389, "volume": 183459.45, "close_time": 1772798399999, "quote_volume": 255933.36686, "trades": 905, "taker_buy_base": 109435.52, "taker_buy_quote": 152759.55215 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.389, "high": 1.393, "low": 1.374, "close": 1.387, "volume": 198272.96, "close_time": 1772801999999, "quote_volume": 274201.65067, "trades": 1230, "taker_buy_base": 102868.0, "taker_buy_quote": 142350.88026 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.387, "high": 1.397, "low": 1.363, "close": 1.364, "volume": 284405.18, "close_time": 1772805599999, "quote_volume": 392279.85532, "trades": 2437, "taker_buy_base": 135276.9, "taker_buy_quote": 186608.09336 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.364, "high": 1.368, "low": 1.33, "close": 1.339, "volume": 561169.8, "close_time": 1772809199999, "quote_volume": 755308.15119, "trades": 4087, "taker_buy_base": 324090.54, "taker_buy_quote": 436114.81985 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.339, "high": 1.361, "low": 1.337, "close": 1.347, "volume": 289395.61, "close_time": 1772812799999, "quote_volume": 390181.66177, "trades": 1571, "taker_buy_base": 139173.94, "taker_buy_quote": 187884.93541 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.346, "high": 1.358, "low": 1.34, "close": 1.347, "volume": 199653.59, "close_time": 1772816399999, "quote_volume": 269630.20148, "trades": 1277, "taker_buy_base": 78503.39, "taker_buy_quote": 106005.94615 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.347, "high": 1.356, "low": 1.337, "close": 1.346, "volume": 95549.72, "close_time": 1772819999999, "quote_volume": 128612.27121, "trades": 998, "taker_buy_base": 54216.01, "taker_buy_quote": 73050.92317 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.346, "high": 1.368, "low": 1.344, "close": 1.359, "volume": 108317.43, "close_time": 1772823599999, "quote_volume": 147217.05945, "trades": 902, "taker_buy_base": 50774.19, "taker_buy_quote": 69010.78011 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.359, "high": 1.368, "low": 1.354, "close": 1.358, "volume": 61244.18, "close_time": 1772827199999, "quote_volume": 83294.02038, "trades": 524, "taker_buy_base": 34936.21, "taker_buy_quote": 47523.18871 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.357, "high": 1.362, "low": 1.353, "close": 1.36, "volume": 82451.11, "close_time": 1772830799999, "quote_volume": 111860.58457, "trades": 564, "taker_buy_base": 26171.69, "taker_buy_quote": 35512.18697 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.36, "high": 1.36, "low": 1.351, "close": 1.358, "volume": 30553.93, "close_time": 1772834399999, "quote_volume": 41415.94898, "trades": 376, "taker_buy_base": 15436.52, "taker_buy_quote": 20925.2757 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.359, "high": 1.366, "low": 1.356, "close": 1.363, "volume": 64428.8, "close_time": 1772837999999, "quote_volume": 87791.20144, "trades": 738, "taker_buy_base": 49001.34, "taker_buy_quote": 66781.60416 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.363, "high": 1.363, "low": 1.35, "close": 1.351, "volume": 71217.78, "close_time": 1772841599999, "quote_volume": 96595.06205, "trades": 587, "taker_buy_base": 40300.25, "taker_buy_quote": 54659.83466 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.352, "high": 1.356, "low": 1.344, "close": 1.346, "volume": 136967.28, "close_time": 1772845199999, "quote_volume": 184941.97489, "trades": 810, "taker_buy_base": 57987.2, "taker_buy_quote": 78337.17196 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.347, "high": 1.352, "low": 1.343, "close": 1.348, "volume": 24613.31, "close_time": 1772848799999, "quote_volume": 33149.91879, "trades": 253, "taker_buy_base": 12935.59, "taker_buy_quote": 17424.28297 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.348, "high": 1.351, "low": 1.343, "close": 1.349, "volume": 24957.01, "close_time": 1772852399999, "quote_volume": 33629.11267, "trades": 209, "taker_buy_base": 8044.52, "taker_buy_quote": 10845.35469 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.349, "high": 1.351, "low": 1.341, "close": 1.345, "volume": 59411.7, "close_time": 1772855999999, "quote_volume": 80061.39985, "trades": 423, "taker_buy_base": 33436.23, "taker_buy_quote": 45067.05775 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.342, "high": 1.348, "low": 1.336, "close": 1.344, "volume": 60230.1, "close_time": 1772859599999, "quote_volume": 80694.07084, "trades": 466, "taker_buy_base": 23482.64, "taker_buy_quote": 31477.69899 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.344, "high": 1.35, "low": 1.342, "close": 1.349, "volume": 26332.17, "close_time": 1772863199999, "quote_volume": 35428.79027, "trades": 324, "taker_buy_base": 10308.98, "taker_buy_quote": 13886.77336 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.348, "high": 1.35, "low": 1.337, "close": 1.338, "volume": 39425.97, "close_time": 1772866799999, "quote_volume": 52866.60617, "trades": 595, "taker_buy_base": 17499.65, "taker_buy_quote": 23472.14265 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.338, "high": 1.347, "low": 1.333, "close": 1.346, "volume": 75998.88, "close_time": 1772870399999, "quote_volume": 101762.33799, "trades": 589, "taker_buy_base": 37058.79, "taker_buy_quote": 49692.1944 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.346, "high": 1.356, "low": 1.343, "close": 1.351, "volume": 48749.72, "close_time": 1772873999999, "quote_volume": 65877.24556, "trades": 332, "taker_buy_base": 31602.8, "taker_buy_quote": 42723.40665 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.35, "high": 1.37, "low": 1.348, "close": 1.367, "volume": 146688.85, "close_time": 1772877599999, "quote_volume": 199811.18459, "trades": 554, "taker_buy_base": 100983.88, "taker_buy_quote": 137631.47441 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.368, "high": 1.377, "low": 1.367, "close": 1.374, "volume": 82398.12, "close_time": 1772881199999, "quote_volume": 113128.88687, "trades": 554, "taker_buy_base": 45925.3, "taker_buy_quote": 63056.02708 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.374, "high": 1.383, "low": 1.365, "close": 1.377, "volume": 108092.66, "close_time": 1772884799999, "quote_volume": 148697.01187, "trades": 749, "taker_buy_base": 49484.59, "taker_buy_quote": 68057.61021 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.376, "high": 1.382, "low": 1.37, "close": 1.375, "volume": 101192.52, "close_time": 1772888399999, "quote_volume": 139241.03425, "trades": 728, "taker_buy_base": 52809.86, "taker_buy_quote": 72673.44113 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.375, "high": 1.392, "low": 1.373, "close": 1.391, "volume": 276741.7, "close_time": 1772891999999, "quote_volume": 382318.97409, "trades": 1906, "taker_buy_base": 152726.42, "taker_buy_quote": 211060.61145 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.392, "high": 1.396, "low": 1.368, "close": 1.388, "volume": 222765.67, "close_time": 1772895599999, "quote_volume": 308757.92291, "trades": 1933, "taker_buy_base": 103358.31, "taker_buy_quote": 143201.9513 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.387, "high": 1.403, "low": 1.379, "close": 1.388, "volume": 232974.83, "close_time": 1772899199999, "quote_volume": 324275.95284, "trades": 1817, "taker_buy_base": 97591.43, "taker_buy_quote": 135919.32965 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.387, "high": 1.401, "low": 1.384, "close": 1.391, "volume": 189571.13, "close_time": 1772902799999, "quote_volume": 264221.34669, "trades": 1336, "taker_buy_base": 112359.25, "taker_buy_quote": 156671.71363 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.39, "high": 1.396, "low": 1.378, "close": 1.381, "volume": 77000.61, "close_time": 1772906399999, "quote_volume": 106665.85528, "trades": 664, "taker_buy_base": 37374.71, "taker_buy_quote": 51790.04788 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.379, "high": 1.38, "low": 1.366, "close": 1.366, "volume": 94870.42, "close_time": 1772909999999, "quote_volume": 130127.07033, "trades": 624, "taker_buy_base": 35136.96, "taker_buy_quote": 48233.30762 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.366, "high": 1.371, "low": 1.358, "close": 1.365, "volume": 96476.29, "close_time": 1772913599999, "quote_volume": 131467.34401, "trades": 936, "taker_buy_base": 45752.62, "taker_buy_quote": 62336.91576 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.366, "high": 1.37, "low": 1.359, "close": 1.362, "volume": 60815.9, "close_time": 1772917199999, "quote_volume": 82961.47306, "trades": 734, "taker_buy_base": 33364.5, "taker_buy_quote": 45529.91133 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.362, "high": 1.369, "low": 1.357, "close": 1.363, "volume": 77265.54, "close_time": 1772920799999, "quote_volume": 105268.82709, "trades": 673, "taker_buy_base": 50773.39, "taker_buy_quote": 69201.42473 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.363, "high": 1.368, "low": 1.358, "close": 1.362, "volume": 137071.39, "close_time": 1772924399999, "quote_volume": 186493.03725, "trades": 906, "taker_buy_base": 75291.09, "taker_buy_quote": 102422.88314 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.363, "high": 1.364, "low": 1.357, "close": 1.36, "volume": 70418.24, "close_time": 1772927999999, "quote_volume": 95770.31566, "trades": 411, "taker_buy_base": 23236.79, "taker_buy_quote": 31622.07439 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.361, "high": 1.391, "low": 1.358, "close": 1.361, "volume": 501234.13, "close_time": 1772931599999, "quote_volume": 688069.76744, "trades": 2987, "taker_buy_base": 263311.29, "taker_buy_quote": 361589.54752 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.361, "high": 1.367, "low": 1.35, "close": 1.36, "volume": 57849.69, "close_time": 1772935199999, "quote_volume": 78771.05654, "trades": 509, "taker_buy_base": 31682.34, "taker_buy_quote": 43132.52794 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.36, "high": 1.364, "low": 1.343, "close": 1.345, "volume": 85888.66, "close_time": 1772938799999, "quote_volume": 116420.03199, "trades": 718, "taker_buy_base": 46127.51, "taker_buy_quote": 62636.74442 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.344, "high": 1.354, "low": 1.343, "close": 1.351, "volume": 71911.46, "close_time": 1772942399999, "quote_volume": 96914.70726, "trades": 705, "taker_buy_base": 36246.6, "taker_buy_quote": 48877.68351 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.351, "high": 1.36, "low": 1.35, "close": 1.358, "volume": 63658.13, "close_time": 1772945999999, "quote_volume": 86278.42118, "trades": 556, "taker_buy_base": 35039.05, "taker_buy_quote": 47487.06451 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.358, "high": 1.372, "low": 1.357, "close": 1.369, "volume": 92190.36, "close_time": 1772949599999, "quote_volume": 126039.83485, "trades": 673, "taker_buy_base": 46136.26, "taker_buy_quote": 63067.04389 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.369, "high": 1.382, "low": 1.364, "close": 1.382, "volume": 126358.34, "close_time": 1772953199999, "quote_volume": 173304.0463, "trades": 804, "taker_buy_base": 59426.52, "taker_buy_quote": 81532.97592 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.38, "high": 1.398, "low": 1.379, "close": 1.384, "volume": 189262.32, "close_time": 1772956799999, "quote_volume": 263097.15302, "trades": 1329, "taker_buy_base": 104910.08, "taker_buy_quote": 145835.94695 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.383, "high": 1.388, "low": 1.367, "close": 1.381, "volume": 119582.05, "close_time": 1772960399999, "quote_volume": 164632.12462, "trades": 786, "taker_buy_base": 68874.43, "taker_buy_quote": 94867.95119 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.38, "high": 1.387, "low": 1.372, "close": 1.372, "volume": 117333.79, "close_time": 1772963999999, "quote_volume": 161835.18109, "trades": 917, "taker_buy_base": 59546.12, "taker_buy_quote": 82158.01652 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.373, "high": 1.393, "low": 1.373, "close": 1.389, "volume": 110317.6, "close_time": 1772967599999, "quote_volume": 152943.39264, "trades": 792, "taker_buy_base": 57316.36, "taker_buy_quote": 79404.79449 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.388, "high": 1.388, "low": 1.366, "close": 1.373, "volume": 137711.75, "close_time": 1772971199999, "quote_volume": 189292.78708, "trades": 891, "taker_buy_base": 61685.57, "taker_buy_quote": 84817.91915 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.372, "high": 1.387, "low": 1.36, "close": 1.369, "volume": 92510.92, "close_time": 1772974799999, "quote_volume": 126915.09436, "trades": 828, "taker_buy_base": 44405.25, "taker_buy_quote": 60980.01064 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 1.37, "high": 1.371, "low": 1.351, "close": 1.36, "volume": 98052.45, "close_time": 1772978399999, "quote_volume": 133290.0442, "trades": 842, "taker_buy_base": 32238.54, "taker_buy_quote": 43883.42846 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 1.359, "high": 1.37, "low": 1.358, "close": 1.363, "volume": 88493.37, "close_time": 1772981999999, "quote_volume": 120607.03845, "trades": 820, "taker_buy_base": 46755.96, "taker_buy_quote": 63775.96147 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.362, "high": 1.363, "low": 1.348, "close": 1.355, "volume": 85735.23, "close_time": 1772985599999, "quote_volume": 116143.23255, "trades": 700, "taker_buy_base": 35797.88, "taker_buy_quote": 48503.02885 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.355, "high": 1.357, "low": 1.346, "close": 1.352, "volume": 84677.3, "close_time": 1772989199999, "quote_volume": 114430.33969, "trades": 654, "taker_buy_base": 28165.06, "taker_buy_quote": 38071.03111 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.353, "high": 1.372, "low": 1.352, "close": 1.366, "volume": 53973.08, "close_time": 1772992799999, "quote_volume": 73619.44325, "trades": 539, "taker_buy_base": 29266.2, "taker_buy_quote": 39924.35975 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.367, "high": 1.375, "low": 1.361, "close": 1.374, "volume": 42821.46, "close_time": 1772996399999, "quote_volume": 58534.97484, "trades": 509, "taker_buy_base": 18215.04, "taker_buy_quote": 24905.00674 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.373, "high": 1.397, "low": 1.369, "close": 1.388, "volume": 127922.06, "close_time": 1772999999999, "quote_volume": 177353.49362, "trades": 996, "taker_buy_base": 86351.56, "taker_buy_quote": 119757.74976 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.388, "high": 1.397, "low": 1.383, "close": 1.387, "volume": 114067.95, "close_time": 1773003599999, "quote_volume": 158432.19872, "trades": 1023, "taker_buy_base": 64368.93, "taker_buy_quote": 89420.74271 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.387, "high": 1.389, "low": 1.375, "close": 1.383, "volume": 164551.16, "close_time": 1773007199999, "quote_volume": 227475.38328, "trades": 1210, "taker_buy_base": 85050.98, "taker_buy_quote": 117614.31651 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.382, "high": 1.382, "low": 1.351, "close": 1.369, "volume": 238439.79, "close_time": 1773010799999, "quote_volume": 325034.20117, "trades": 1952, "taker_buy_base": 118034.23, "taker_buy_quote": 160931.78635 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.37, "high": 1.375, "low": 1.349, "close": 1.352, "volume": 312875.53, "close_time": 1773014399999, "quote_volume": 423924.61494, "trades": 1769, "taker_buy_base": 147871.34, "taker_buy_quote": 200275.75894 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.352, "high": 1.38, "low": 1.349, "close": 1.367, "volume": 148961.38, "close_time": 1773017999999, "quote_volume": 202830.26441, "trades": 1336, "taker_buy_base": 69977.32, "taker_buy_quote": 95426.50572 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.366, "high": 1.375, "low": 1.358, "close": 1.359, "volume": 119369.02, "close_time": 1773021599999, "quote_volume": 163121.40624, "trades": 1232, "taker_buy_base": 55187.73, "taker_buy_quote": 75428.58987 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.358, "high": 1.378, "low": 1.354, "close": 1.372, "volume": 106332.73, "close_time": 1773025199999, "quote_volume": 144920.05053, "trades": 1071, "taker_buy_base": 35464.63, "taker_buy_quote": 48462.97329 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.371, "high": 1.395, "low": 1.369, "close": 1.374, "volume": 216548.56, "close_time": 1773028799999, "quote_volume": 299602.44473, "trades": 1688, "taker_buy_base": 106084.29, "taker_buy_quote": 146835.72074 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.374, "high": 1.387, "low": 1.372, "close": 1.376, "volume": 76784.1, "close_time": 1773032399999, "quote_volume": 105892.71833, "trades": 633, "taker_buy_base": 42817.69, "taker_buy_quote": 59093.87445 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.376, "high": 1.397, "low": 1.371, "close": 1.394, "volume": 130925.72, "close_time": 1773035999999, "quote_volume": 181734.36665, "trades": 801, "taker_buy_base": 80668.66, "taker_buy_quote": 112059.23216 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.395, "high": 1.395, "low": 1.37, "close": 1.371, "volume": 80339.34, "close_time": 1773039599999, "quote_volume": 110811.0142, "trades": 612, "taker_buy_base": 38902.99, "taker_buy_quote": 53672.92629 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.37, "high": 1.379, "low": 1.358, "close": 1.379, "volume": 87139.27, "close_time": 1773043199999, "quote_volume": 119268.23026, "trades": 685, "taker_buy_base": 35009.04, "taker_buy_quote": 48004.36117 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.38, "high": 1.393, "low": 1.377, "close": 1.381, "volume": 122512.94, "close_time": 1773046799999, "quote_volume": 169610.92171, "trades": 953, "taker_buy_base": 76911.49, "taker_buy_quote": 106487.46232 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.381, "high": 1.4, "low": 1.377, "close": 1.388, "volume": 236098.7, "close_time": 1773050399999, "quote_volume": 328636.16318, "trades": 1000, "taker_buy_base": 105615.33, "taker_buy_quote": 147192.51406 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.388, "high": 1.389, "low": 1.376, "close": 1.378, "volume": 111023.98, "close_time": 1773053999999, "quote_volume": 153485.19861, "trades": 625, "taker_buy_base": 60182.8, "taker_buy_quote": 83227.23005 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.378, "high": 1.38, "low": 1.367, "close": 1.377, "volume": 125230.7, "close_time": 1773057599999, "quote_volume": 172198.05506, "trades": 793, "taker_buy_base": 53285.44, "taker_buy_quote": 73292.52448 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.378, "high": 1.394, "low": 1.378, "close": 1.39, "volume": 175385.06, "close_time": 1773061199999, "quote_volume": 243105.13907, "trades": 1314, "taker_buy_base": 120065.76, "taker_buy_quote": 166316.22701 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 1.389, "high": 1.415, "low": 1.387, "close": 1.403, "volume": 275970.83, "close_time": 1773064799999, "quote_volume": 386046.35665, "trades": 2965, "taker_buy_base": 130740.81, "taker_buy_quote": 183128.72718 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 1.402, "high": 1.411, "low": 1.393, "close": 1.398, "volume": 206696.33, "close_time": 1773068399999, "quote_volume": 289625.11773, "trades": 1826, "taker_buy_base": 90570.61, "taker_buy_quote": 127042.03283 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 1.399, "high": 1.401, "low": 1.385, "close": 1.39, "volume": 232274.2, "close_time": 1773071999999, "quote_volume": 323425.27794, "trades": 1646, "taker_buy_base": 112188.22, "taker_buy_quote": 156227.45139 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.391, "high": 1.398, "low": 1.382, "close": 1.383, "volume": 136434.94, "close_time": 1773075599999, "quote_volume": 189547.10984, "trades": 1034, "taker_buy_base": 63773.82, "taker_buy_quote": 88577.94083 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 1.384, "high": 1.388, "low": 1.371, "close": 1.381, "volume": 156159.07, "close_time": 1773079199999, "quote_volume": 215563.74902, "trades": 1286, "taker_buy_base": 87033.38, "taker_buy_quote": 120064.25266 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 1.38, "high": 1.392, "low": 1.378, "close": 1.387, "volume": 61039.41, "close_time": 1773082799999, "quote_volume": 84625.23138, "trades": 515, "taker_buy_base": 33509.41, "taker_buy_quote": 46455.30962 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 1.387, "high": 1.42, "low": 1.38, "close": 1.4, "volume": 164089.56, "close_time": 1773086399999, "quote_volume": 229903.58295, "trades": 1461, "taker_buy_base": 91921.14, "taker_buy_quote": 128857.59307 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.4, "high": 1.403, "low": 1.388, "close": 1.398, "volume": 143132.41, "close_time": 1773089999999, "quote_volume": 199414.44271, "trades": 868, "taker_buy_base": 67069.65, "taker_buy_quote": 93542.40273 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.397, "high": 1.407, "low": 1.396, "close": 1.405, "volume": 72879.62, "close_time": 1773093599999, "quote_volume": 102159.36326, "trades": 439, "taker_buy_base": 38534.86, "taker_buy_quote": 53986.00311 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 1.405, "high": 1.407, "low": 1.389, "close": 1.393, "volume": 124775.3, "close_time": 1773097199999, "quote_volume": 174254.27543, "trades": 749, "taker_buy_base": 58056.71, "taker_buy_quote": 81140.62645 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.392, "high": 1.4, "low": 1.39, "close": 1.394, "volume": 70537.52, "close_time": 1773100799999, "quote_volume": 98431.95258, "trades": 547, "taker_buy_base": 34944.71, "taker_buy_quote": 48778.18504 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.394, "high": 1.413, "low": 1.392, "close": 1.407, "volume": 89951.44, "close_time": 1773104399999, "quote_volume": 126326.4096, "trades": 558, "taker_buy_base": 50415.74, "taker_buy_quote": 70721.26449 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 1.407, "high": 1.42, "low": 1.404, "close": 1.417, "volume": 99057.35, "close_time": 1773107999999, "quote_volume": 139957.74087, "trades": 627, "taker_buy_base": 62582.89, "taker_buy_quote": 88439.49384 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 1.417, "high": 1.442, "low": 1.412, "close": 1.439, "volume": 293967.88, "close_time": 1773111599999, "quote_volume": 419784.71731, "trades": 2019, "taker_buy_base": 156652.65, "taker_buy_quote": 223563.15727 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 1.439, "high": 1.45, "low": 1.423, "close": 1.428, "volume": 208951.99, "close_time": 1773115199999, "quote_volume": 300713.38389, "trades": 1274, "taker_buy_base": 97287.9, "taker_buy_quote": 140040.95688 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.429, "high": 1.456, "low": 1.429, "close": 1.451, "volume": 233993.28, "close_time": 1773118799999, "quote_volume": 338542.1379, "trades": 1036, "taker_buy_base": 107900.43, "taker_buy_quote": 156105.06751 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 1.451, "high": 1.457, "low": 1.441, "close": 1.449, "volume": 155712.93, "close_time": 1773122399999, "quote_volume": 225555.91769, "trades": 875, "taker_buy_base": 66090.7, "taker_buy_quote": 95788.3941 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 1.448, "high": 1.45, "low": 1.433, "close": 1.437, "volume": 85496.38, "close_time": 1773125999999, "quote_volume": 123113.46129, "trades": 697, "taker_buy_base": 45612.69, "taker_buy_quote": 65689.91697 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 1.437, "high": 1.45, "low": 1.434, "close": 1.445, "volume": 122340.43, "close_time": 1773129599999, "quote_volume": 176522.87282, "trades": 761, "taker_buy_base": 78830.45, "taker_buy_quote": 113711.06099 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.446, "high": 1.475, "low": 1.446, "close": 1.47, "volume": 540874.94, "close_time": 1773133199999, "quote_volume": 793088.49506, "trades": 2393, "taker_buy_base": 200231.82, "taker_buy_quote": 293674.00138 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 1.471, "high": 1.499, "low": 1.47, "close": 1.497, "volume": 272845.65, "close_time": 1773136799999, "quote_volume": 405194.142, "trades": 1529, "taker_buy_base": 150522.92, "taker_buy_quote": 223459.08965 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 1.498, "high": 1.502, "low": 1.485, "close": 1.495, "volume": 201611.2, "close_time": 1773140399999, "quote_volume": 301121.18563, "trades": 1359, "taker_buy_base": 103098.23, "taker_buy_quote": 154042.1527 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 1.495, "high": 1.496, "low": 1.482, "close": 1.485, "volume": 175821.96, "close_time": 1773143999999, "quote_volume": 261693.19467, "trades": 1126, "taker_buy_base": 71611.71, "taker_buy_quote": 106615.76048 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.485, "high": 1.491, "low": 1.475, "close": 1.49, "volume": 348995.7, "close_time": 1773147599999, "quote_volume": 516726.74761, "trades": 1512, "taker_buy_base": 183874.5, "taker_buy_quote": 272200.29629 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 1.49, "high": 1.513, "low": 1.472, "close": 1.485, "volume": 417944.88, "close_time": 1773151199999, "quote_volume": 623349.35702, "trades": 2457, "taker_buy_base": 185080.63, "taker_buy_quote": 276035.75288 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 1.485, "high": 1.545, "low": 1.46, "close": 1.539, "volume": 700466.25, "close_time": 1773154799999, "quote_volume": 1049365.35714, "trades": 4500, "taker_buy_base": 352053.02, "taker_buy_quote": 526630.68827 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 1.539, "high": 1.541, "low": 1.5, "close": 1.516, "volume": 468545.95, "close_time": 1773158399999, "quote_volume": 710020.27354, "trades": 2829, "taker_buy_base": 236589.29, "taker_buy_quote": 358259.72817 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.516, "high": 1.592, "low": 1.516, "close": 1.553, "volume": 1271518.62, "close_time": 1773161999999, "quote_volume": 1992528.23376, "trades": 9234, "taker_buy_base": 660837.93, "taker_buy_quote": 1035317.01346 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 1.552, "high": 1.596, "low": 1.527, "close": 1.533, "volume": 900993.6, "close_time": 1773165599999, "quote_volume": 1409962.62409, "trades": 5745, "taker_buy_base": 470247.25, "taker_buy_quote": 736490.01365 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 1.534, "high": 1.538, "low": 1.499, "close": 1.505, "volume": 385820.11, "close_time": 1773169199999, "quote_volume": 583883.81262, "trades": 3830, "taker_buy_base": 160677.17, "taker_buy_quote": 243096.52928 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 1.504, "high": 1.51, "low": 1.481, "close": 1.493, "volume": 319606.62, "close_time": 1773172799999, "quote_volume": 477696.22595, "trades": 2917, "taker_buy_base": 140622.86, "taker_buy_quote": 210519.38342 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.492, "high": 1.505, "low": 1.492, "close": 1.502, "volume": 110122.85, "close_time": 1773176399999, "quote_volume": 165050.09951, "trades": 945, "taker_buy_base": 53228.77, "taker_buy_quote": 79814.04319 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 1.502, "high": 1.508, "low": 1.467, "close": 1.478, "volume": 176355.43, "close_time": 1773179999999, "quote_volume": 261412.71276, "trades": 1299, "taker_buy_base": 76327.91, "taker_buy_quote": 113148.8505 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 1.477, "high": 1.484, "low": 1.463, "close": 1.466, "volume": 203556.01, "close_time": 1773183599999, "quote_volume": 299694.57626, "trades": 1291, "taker_buy_base": 92618.74, "taker_buy_quote": 136420.36828 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 1.466, "high": 1.473, "low": 1.461, "close": 1.473, "volume": 108731.6, "close_time": 1773187199999, "quote_volume": 159414.66271, "trades": 798, "taker_buy_base": 56865.32, "taker_buy_quote": 83360.15348 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.472, "high": 1.482, "low": 1.462, "close": 1.473, "volume": 174514.6, "close_time": 1773190799999, "quote_volume": 256985.17805, "trades": 1569, "taker_buy_base": 89594.54, "taker_buy_quote": 131955.89813 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 1.472, "high": 1.48, "low": 1.462, "close": 1.475, "volume": 146043.27, "close_time": 1773194399999, "quote_volume": 214768.24189, "trades": 1235, "taker_buy_base": 67516.79, "taker_buy_quote": 99289.42665 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 1.475, "high": 1.477, "low": 1.456, "close": 1.469, "volume": 146095.66, "close_time": 1773197999999, "quote_volume": 213960.59173, "trades": 1131, "taker_buy_base": 75885.63, "taker_buy_quote": 111177.57384 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 1.468, "high": 1.474, "low": 1.46, "close": 1.464, "volume": 96728.61, "close_time": 1773201599999, "quote_volume": 141841.682, "trades": 565, "taker_buy_base": 40465.82, "taker_buy_quote": 59361.11024 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.463, "high": 1.485, "low": 1.462, "close": 1.484, "volume": 105784.61, "close_time": 1773205199999, "quote_volume": 155945.73874, "trades": 702, "taker_buy_base": 68376.01, "taker_buy_quote": 100821.60286 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 1.485, "high": 1.486, "low": 1.459, "close": 1.464, "volume": 128902.52, "close_time": 1773208799999, "quote_volume": 189535.32849, "trades": 874, "taker_buy_base": 77729.06, "taker_buy_quote": 114294.63795 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 1.464, "high": 1.489, "low": 1.464, "close": 1.485, "volume": 176517.6, "close_time": 1773212399999, "quote_volume": 261139.4083, "trades": 1200, "taker_buy_base": 93612.41, "taker_buy_quote": 138569.85193 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 1.485, "high": 1.495, "low": 1.47, "close": 1.484, "volume": 159646.78, "close_time": 1773215999999, "quote_volume": 236944.62448, "trades": 923, "taker_buy_base": 81332.43, "taker_buy_quote": 120631.64588 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.485, "high": 1.492, "low": 1.473, "close": 1.482, "volume": 140519.39, "close_time": 1773219599999, "quote_volume": 207827.52816, "trades": 996, "taker_buy_base": 67777.96, "taker_buy_quote": 100343.90705 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 1.482, "high": 1.488, "low": 1.474, "close": 1.479, "volume": 110979.68, "close_time": 1773223199999, "quote_volume": 164249.47331, "trades": 689, "taker_buy_base": 44350.62, "taker_buy_quote": 65674.74269 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 1.479, "high": 1.5, "low": 1.478, "close": 1.495, "volume": 108200.48, "close_time": 1773226799999, "quote_volume": 161218.76356, "trades": 851, "taker_buy_base": 54169.44, "taker_buy_quote": 80761.75287 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 1.494, "high": 1.506, "low": 1.491, "close": 1.503, "volume": 124735.27, "close_time": 1773230399999, "quote_volume": 186668.43825, "trades": 1107, "taker_buy_base": 61694.43, "taker_buy_quote": 92368.2614 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.503, "high": 1.529, "low": 1.494, "close": 1.522, "volume": 557474.97, "close_time": 1773233999999, "quote_volume": 843106.17536, "trades": 4507, "taker_buy_base": 279160.63, "taker_buy_quote": 422439.15002 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 1.521, "high": 1.582, "low": 1.519, "close": 1.536, "volume": 801261.27, "close_time": 1773237599999, "quote_volume": 1244397.63907, "trades": 5096, "taker_buy_base": 375575.87, "taker_buy_quote": 583668.12273 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 1.538, "high": 1.561, "low": 1.534, "close": 1.536, "volume": 300441.3, "close_time": 1773241199999, "quote_volume": 466222.91722, "trades": 2180, "taker_buy_base": 162037.17, "taker_buy_quote": 251455.58155 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 1.537, "high": 1.539, "low": 1.501, "close": 1.516, "volume": 290992.59, "close_time": 1773244799999, "quote_volume": 441628.65167, "trades": 2278, "taker_buy_base": 125146.67, "taker_buy_quote": 190104.35167 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.517, "high": 1.532, "low": 1.511, "close": 1.531, "volume": 181262.79, "close_time": 1773248399999, "quote_volume": 275761.49269, "trades": 1476, "taker_buy_base": 89860.86, "taker_buy_quote": 136760.21651 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 1.532, "high": 1.554, "low": 1.525, "close": 1.538, "volume": 141453.61, "close_time": 1773251999999, "quote_volume": 217955.94213, "trades": 1361, "taker_buy_base": 75438.99, "taker_buy_quote": 116262.23194 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 1.54, "high": 1.558, "low": 1.535, "close": 1.552, "volume": 122851.88, "close_time": 1773255599999, "quote_volume": 190285.44607, "trades": 889, "taker_buy_base": 59345.04, "taker_buy_quote": 91915.10827 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 1.553, "high": 1.556, "low": 1.539, "close": 1.547, "volume": 101717.88, "close_time": 1773259199999, "quote_volume": 157305.86366, "trades": 831, "taker_buy_base": 43671.83, "taker_buy_quote": 67587.52308 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.546, "high": 1.546, "low": 1.531, "close": 1.536, "volume": 105330.19, "close_time": 1773262799999, "quote_volume": 161711.37199, "trades": 639, "taker_buy_base": 55858.32, "taker_buy_quote": 85786.06797 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 1.537, "high": 1.541, "low": 1.526, "close": 1.54, "volume": 93345.81, "close_time": 1773266399999, "quote_volume": 143038.13966, "trades": 732, "taker_buy_base": 38510.83, "taker_buy_quote": 59080.17784 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 1.538, "high": 1.542, "low": 1.521, "close": 1.535, "volume": 123257.12, "close_time": 1773269999999, "quote_volume": 188736.96979, "trades": 1072, "taker_buy_base": 61678.23, "taker_buy_quote": 94495.46734 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 1.535, "high": 1.545, "low": 1.526, "close": 1.527, "volume": 203485.62, "close_time": 1773273599999, "quote_volume": 311706.68533, "trades": 1395, "taker_buy_base": 71339.82, "taker_buy_quote": 109271.56491 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.528, "high": 1.535, "low": 1.519, "close": 1.534, "volume": 160461.59, "close_time": 1773277199999, "quote_volume": 245112.72834, "trades": 1489, "taker_buy_base": 51731.8, "taker_buy_quote": 79030.37879 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 1.533, "high": 1.533, "low": 1.509, "close": 1.515, "volume": 153650.94, "close_time": 1773280799999, "quote_volume": 233099.21507, "trades": 813, "taker_buy_base": 61232.62, "taker_buy_quote": 92849.59143 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 1.514, "high": 1.518, "low": 1.489, "close": 1.493, "volume": 269401.12, "close_time": 1773284399999, "quote_volume": 403287.6944, "trades": 1197, "taker_buy_base": 107582.43, "taker_buy_quote": 160852.01826 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.493, "high": 1.513, "low": 1.491, "close": 1.502, "volume": 155223.6, "close_time": 1773287999999, "quote_volume": 233559.29007, "trades": 874, "taker_buy_base": 71138.26, "taker_buy_quote": 107095.14409 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.501, "high": 1.514, "low": 1.501, "close": 1.514, "volume": 83327.58, "close_time": 1773291599999, "quote_volume": 125796.83475, "trades": 654, "taker_buy_base": 46903.2, "taker_buy_quote": 70847.04753 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.514, "high": 1.526, "low": 1.507, "close": 1.526, "volume": 101943.36, "close_time": 1773295199999, "quote_volume": 154518.25943, "trades": 874, "taker_buy_base": 46566.87, "taker_buy_quote": 70602.33181 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.526, "high": 1.535, "low": 1.512, "close": 1.533, "volume": 115355.07, "close_time": 1773298799999, "quote_volume": 175937.09847, "trades": 885, "taker_buy_base": 53104.67, "taker_buy_quote": 80964.87891 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 1.533, "high": 1.561, "low": 1.524, "close": 1.556, "volume": 321531.26, "close_time": 1773302399999, "quote_volume": 497474.75477, "trades": 1693, "taker_buy_base": 184419.2, "taker_buy_quote": 285535.25638 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.556, "high": 1.568, "low": 1.55, "close": 1.566, "volume": 155031.98, "close_time": 1773305999999, "quote_volume": 241675.28631, "trades": 1065, "taker_buy_base": 90177.79, "taker_buy_quote": 140572.86619 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 1.565, "high": 1.578, "low": 1.561, "close": 1.566, "volume": 211971.14, "close_time": 1773309599999, "quote_volume": 332293.07315, "trades": 1298, "taker_buy_base": 96626.73, "taker_buy_quote": 151506.9144 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 1.566, "high": 1.608, "low": 1.556, "close": 1.605, "volume": 384360.77, "close_time": 1773313199999, "quote_volume": 610861.95427, "trades": 2455, "taker_buy_base": 219677.46, "taker_buy_quote": 349389.53926 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 1.604, "high": 1.614, "low": 1.589, "close": 1.598, "volume": 357926.16, "close_time": 1773316799999, "quote_volume": 573831.72244, "trades": 2448, "taker_buy_base": 161069.39, "taker_buy_quote": 258251.30138 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.598, "high": 1.613, "low": 1.588, "close": 1.596, "volume": 274893.72, "close_time": 1773320399999, "quote_volume": 439053.21562, "trades": 2241, "taker_buy_base": 146151.82, "taker_buy_quote": 233512.2903 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 1.596, "high": 1.619, "low": 1.576, "close": 1.584, "volume": 394870.81, "close_time": 1773323999999, "quote_volume": 629981.95228, "trades": 3629, "taker_buy_base": 160471.07, "taker_buy_quote": 256508.74123 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 1.584, "high": 1.598, "low": 1.562, "close": 1.589, "volume": 274045.69, "close_time": 1773327599999, "quote_volume": 432012.27799, "trades": 2071, "taker_buy_base": 118354.27, "taker_buy_quote": 186478.73465 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 1.587, "high": 1.614, "low": 1.578, "close": 1.599, "volume": 201984.17, "close_time": 1773331199999, "quote_volume": 323267.33682, "trades": 2110, "taker_buy_base": 95668.53, "taker_buy_quote": 153149.93267 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.599, "high": 1.642, "low": 1.593, "close": 1.624, "volume": 528205.32, "close_time": 1773334799999, "quote_volume": 857622.14111, "trades": 3515, "taker_buy_base": 292687.53, "taker_buy_quote": 475188.33079 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 1.624, "high": 1.637, "low": 1.599, "close": 1.61, "volume": 520658.19, "close_time": 1773338399999, "quote_volume": 842853.96817, "trades": 3106, "taker_buy_base": 201046.71, "taker_buy_quote": 326101.55995 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 1.61, "high": 1.624, "low": 1.595, "close": 1.6, "volume": 155424.55, "close_time": 1773341999999, "quote_volume": 249834.38418, "trades": 1680, "taker_buy_base": 71281.44, "taker_buy_quote": 114586.72302 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 1.601, "high": 1.632, "low": 1.6, "close": 1.62, "volume": 237900.6, "close_time": 1773345599999, "quote_volume": 385173.31239, "trades": 1840, "taker_buy_base": 102099.74, "taker_buy_quote": 165248.86364 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.619, "high": 1.638, "low": 1.616, "close": 1.624, "volume": 199832.15, "close_time": 1773349199999, "quote_volume": 324879.13541, "trades": 1479, "taker_buy_base": 113426.7, "taker_buy_quote": 184412.42483 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 1.625, "high": 1.674, "low": 1.622, "close": 1.653, "volume": 450135.09, "close_time": 1773352799999, "quote_volume": 742987.13455, "trades": 3373, "taker_buy_base": 256054.23, "taker_buy_quote": 422717.30411 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 1.652, "high": 1.684, "low": 1.652, "close": 1.666, "volume": 450180.0, "close_time": 1773356399999, "quote_volume": 749349.4852, "trades": 3314, "taker_buy_base": 220509.85, "taker_buy_quote": 367192.32244 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 1.665, "high": 1.702, "low": 1.665, "close": 1.692, "volume": 739694.14, "close_time": 1773359999999, "quote_volume": 1248046.25856, "trades": 4401, "taker_buy_base": 421466.3, "taker_buy_quote": 711009.75476 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.693, "high": 1.752, "low": 1.674, "close": 1.704, "volume": 802387.77, "close_time": 1773363599999, "quote_volume": 1378898.79102, "trades": 6407, "taker_buy_base": 419554.29, "taker_buy_quote": 721511.14391 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.705, "high": 1.746, "low": 1.702, "close": 1.736, "volume": 483653.93, "close_time": 1773367199999, "quote_volume": 834827.05447, "trades": 3462, "taker_buy_base": 236440.03, "taker_buy_quote": 408071.61751 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 1.736, "high": 1.742, "low": 1.707, "close": 1.74, "volume": 472145.13, "close_time": 1773370799999, "quote_volume": 813825.26058, "trades": 4778, "taker_buy_base": 230539.04, "taker_buy_quote": 397410.9051 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.741, "high": 1.778, "low": 1.73, "close": 1.765, "volume": 427021.31, "close_time": 1773374399999, "quote_volume": 748027.84531, "trades": 3524, "taker_buy_base": 198278.96, "taker_buy_quote": 347942.8712 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.765, "high": 1.789, "low": 1.759, "close": 1.777, "volume": 725182.66, "close_time": 1773377999999, "quote_volume": 1287083.50902, "trades": 4176, "taker_buy_base": 380010.1, "taker_buy_quote": 674190.20453 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.778, "high": 1.832, "low": 1.776, "close": 1.82, "volume": 1311971.89, "close_time": 1773381599999, "quote_volume": 2367781.31415, "trades": 6957, "taker_buy_base": 691771.46, "taker_buy_quote": 1248558.61364 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.821, "high": 1.873, "low": 1.818, "close": 1.861, "volume": 1003946.1, "close_time": 1773385199999, "quote_volume": 1852462.59817, "trades": 8543, "taker_buy_base": 524699.03, "taker_buy_quote": 968925.74894 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.859, "high": 1.895, "low": 1.813, "close": 1.815, "volume": 1425450.01, "close_time": 1773388799999, "quote_volume": 2652245.53434, "trades": 10414, "taker_buy_base": 734893.47, "taker_buy_quote": 1367731.1304 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.815, "high": 1.823, "low": 1.762, "close": 1.794, "volume": 1417342.59, "close_time": 1773392399999, "quote_volume": 2543353.29551, "trades": 9498, "taker_buy_base": 693300.3, "taker_buy_quote": 1244309.74674 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.793, "high": 1.797, "low": 1.776, "close": 1.79, "volume": 567582.47, "close_time": 1773395999999, "quote_volume": 1014080.24633, "trades": 4572, "taker_buy_base": 284495.14, "taker_buy_quote": 508148.84644 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.791, "high": 1.83, "low": 1.791, "close": 1.819, "volume": 645153.09, "close_time": 1773399599999, "quote_volume": 1171190.01769, "trades": 5491, "taker_buy_base": 285732.25, "taker_buy_quote": 518546.63464 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.819, "high": 1.843, "low": 1.814, "close": 1.843, "volume": 296758.3, "close_time": 1773403199999, "quote_volume": 542103.771, "trades": 2991, "taker_buy_base": 153315.63, "taker_buy_quote": 280170.35107 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.843, "high": 1.918, "low": 1.834, "close": 1.9, "volume": 1342267.69, "close_time": 1773406799999, "quote_volume": 2519856.0519, "trades": 9401, "taker_buy_base": 640183.93, "taker_buy_quote": 1201493.29962 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.9, "high": 1.937, "low": 1.875, "close": 1.915, "volume": 2024517.22, "close_time": 1773410399999, "quote_volume": 3864104.60845, "trades": 19374, "taker_buy_base": 975976.23, "taker_buy_quote": 1862545.02224 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.914, "high": 1.95, "low": 1.79, "close": 1.819, "volume": 2522273.56, "close_time": 1773413999999, "quote_volume": 4729778.5294, "trades": 17753, "taker_buy_base": 1133268.34, "taker_buy_quote": 2129095.66384 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.819, "high": 1.863, "low": 1.797, "close": 1.801, "volume": 1308781.09, "close_time": 1773417599999, "quote_volume": 2394327.70151, "trades": 9625, "taker_buy_base": 643280.76, "taker_buy_quote": 1175845.23884 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.801, "high": 1.828, "low": 1.783, "close": 1.825, "volume": 658868.64, "close_time": 1773421199999, "quote_volume": 1187463.51967, "trades": 7400, "taker_buy_base": 308397.59, "taker_buy_quote": 555977.97944 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.825, "high": 1.829, "low": 1.79, "close": 1.808, "volume": 553616.98, "close_time": 1773424799999, "quote_volume": 1002200.30955, "trades": 4564, "taker_buy_base": 255075.86, "taker_buy_quote": 461800.90749 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.808, "high": 1.859, "low": 1.798, "close": 1.843, "volume": 493324.37, "close_time": 1773428399999, "quote_volume": 902592.90212, "trades": 4338, "taker_buy_base": 273957.79, "taker_buy_quote": 501308.35637 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 1.844, "high": 1.853, "low": 1.827, "close": 1.836, "volume": 250200.38, "close_time": 1773431999999, "quote_volume": 460167.96129, "trades": 2150, "taker_buy_base": 118496.13, "taker_buy_quote": 218092.49857 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.836, "high": 1.846, "low": 1.825, "close": 1.842, "volume": 236517.09, "close_time": 1773435599999, "quote_volume": 434185.35025, "trades": 2696, "taker_buy_base": 102193.52, "taker_buy_quote": 187631.79394 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.843, "high": 1.873, "low": 1.804, "close": 1.816, "volume": 381260.26, "close_time": 1773439199999, "quote_volume": 702683.91779, "trades": 3302, "taker_buy_base": 163799.11, "taker_buy_quote": 302174.84138 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.816, "high": 1.817, "low": 1.775, "close": 1.794, "volume": 375091.32, "close_time": 1773442799999, "quote_volume": 671824.72075, "trades": 4476, "taker_buy_base": 165860.28, "taker_buy_quote": 297083.93494 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.793, "high": 1.8, "low": 1.784, "close": 1.794, "volume": 154529.1, "close_time": 1773446399999, "quote_volume": 276858.81532, "trades": 1762, "taker_buy_base": 66555.01, "taker_buy_quote": 119241.94077 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.794, "high": 1.795, "low": 1.765, "close": 1.769, "volume": 427222.51, "close_time": 1773449999999, "quote_volume": 759830.28541, "trades": 4180, "taker_buy_base": 180692.93, "taker_buy_quote": 321348.33249 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.768, "high": 1.79, "low": 1.767, "close": 1.78, "volume": 129035.2, "close_time": 1773453599999, "quote_volume": 229524.79169, "trades": 1965, "taker_buy_base": 66982.04, "taker_buy_quote": 119167.78179 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.781, "high": 1.813, "low": 1.77, "close": 1.81, "volume": 291902.12, "close_time": 1773457199999, "quote_volume": 522877.84571, "trades": 3340, "taker_buy_base": 184656.95, "taker_buy_quote": 330797.97965 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.811, "high": 1.852, "low": 1.795, "close": 1.797, "volume": 596342.67, "close_time": 1773460799999, "quote_volume": 1090929.70329, "trades": 5662, "taker_buy_base": 230485.15, "taker_buy_quote": 421236.63087 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.797, "high": 1.808, "low": 1.776, "close": 1.784, "volume": 352290.63, "close_time": 1773464399999, "quote_volume": 632016.37445, "trades": 2606, "taker_buy_base": 201226.22, "taker_buy_quote": 361104.29569 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 1.786, "high": 1.787, "low": 1.771, "close": 1.785, "volume": 283287.82, "close_time": 1773467999999, "quote_volume": 503499.99373, "trades": 2610, "taker_buy_base": 128350.48, "taker_buy_quote": 228134.1504 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 1.785, "high": 1.785, "low": 1.744, "close": 1.756, "volume": 399776.02, "close_time": 1773471599999, "quote_volume": 703582.86254, "trades": 2998, "taker_buy_base": 222632.09, "taker_buy_quote": 391957.06153 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 1.755, "high": 1.759, "low": 1.739, "close": 1.744, "volume": 223307.38, "close_time": 1773475199999, "quote_volume": 390360.60638, "trades": 2025, "taker_buy_base": 132486.59, "taker_buy_quote": 231447.33092 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.743, "high": 1.764, "low": 1.738, "close": 1.764, "volume": 178777.24, "close_time": 1773478799999, "quote_volume": 312846.0819, "trades": 2201, "taker_buy_base": 82458.45, "taker_buy_quote": 144288.21754 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.763, "high": 1.773, "low": 1.749, "close": 1.763, "volume": 142333.97, "close_time": 1773482399999, "quote_volume": 250603.80558, "trades": 1682, "taker_buy_base": 62724.58, "taker_buy_quote": 110450.08059 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.763, "high": 1.764, "low": 1.74, "close": 1.746, "volume": 173226.59, "close_time": 1773485999999, "quote_volume": 302660.52363, "trades": 1315, "taker_buy_base": 99461.42, "taker_buy_quote": 173871.65634 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.747, "high": 1.771, "low": 1.746, "close": 1.769, "volume": 216349.8, "close_time": 1773489599999, "quote_volume": 380219.81013, "trades": 1534, "taker_buy_base": 124888.75, "taker_buy_quote": 219478.8424 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.768, "high": 1.779, "low": 1.757, "close": 1.778, "volume": 198221.39, "close_time": 1773493199999, "quote_volume": 350838.71614, "trades": 1560, "taker_buy_base": 90030.19, "taker_buy_quote": 159432.08369 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.777, "high": 1.803, "low": 1.777, "close": 1.79, "volume": 226756.28, "close_time": 1773496799999, "quote_volume": 406442.09055, "trades": 2349, "taker_buy_base": 121500.31, "taker_buy_quote": 217738.18342 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.789, "high": 1.805, "low": 1.787, "close": 1.795, "volume": 206311.37, "close_time": 1773500399999, "quote_volume": 370411.16033, "trades": 1838, "taker_buy_base": 117247.17, "taker_buy_quote": 210536.70327 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.795, "high": 1.798, "low": 1.78, "close": 1.787, "volume": 136693.19, "close_time": 1773503999999, "quote_volume": 244587.76591, "trades": 1294, "taker_buy_base": 53980.65, "taker_buy_quote": 96636.52574 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.787, "high": 1.799, "low": 1.783, "close": 1.79, "volume": 73293.1, "close_time": 1773507599999, "quote_volume": 131270.8761, "trades": 1050, "taker_buy_base": 42529.4, "taker_buy_quote": 76182.34872 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.79, "high": 1.803, "low": 1.786, "close": 1.786, "volume": 129092.04, "close_time": 1773511199999, "quote_volume": 231683.35305, "trades": 1214, "taker_buy_base": 70201.95, "taker_buy_quote": 126042.19241 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.786, "high": 1.789, "low": 1.78, "close": 1.782, "volume": 52248.16, "close_time": 1773514799999, "quote_volume": 93181.05994, "trades": 588, "taker_buy_base": 21750.76, "taker_buy_quote": 38807.19838 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.781, "high": 1.786, "low": 1.775, "close": 1.781, "volume": 44996.21, "close_time": 1773518399999, "quote_volume": 80102.41411, "trades": 510, "taker_buy_base": 15866.3, "taker_buy_quote": 28240.37979 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.78, "high": 1.81, "low": 1.779, "close": 1.801, "volume": 141641.42, "close_time": 1773521999999, "quote_volume": 254121.05936, "trades": 1224, "taker_buy_base": 86872.88, "taker_buy_quote": 155889.02203 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.8, "high": 1.817, "low": 1.786, "close": 1.814, "volume": 204233.1, "close_time": 1773525599999, "quote_volume": 367413.16784, "trades": 1640, "taker_buy_base": 100547.73, "taker_buy_quote": 180888.27983 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.814, "high": 1.828, "low": 1.811, "close": 1.823, "volume": 256054.81, "close_time": 1773529199999, "quote_volume": 465783.78637, "trades": 2888, "taker_buy_base": 144582.21, "taker_buy_quote": 262958.318 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.825, "high": 1.903, "low": 1.825, "close": 1.879, "volume": 895069.66, "close_time": 1773532799999, "quote_volume": 1672382.74143, "trades": 6518, "taker_buy_base": 464415.5, "taker_buy_quote": 867389.06441 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.878, "high": 1.888, "low": 1.831, "close": 1.87, "volume": 595978.55, "close_time": 1773536399999, "quote_volume": 1109252.98975, "trades": 5373, "taker_buy_base": 279426.48, "taker_buy_quote": 519881.55434 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.868, "high": 1.945, "low": 1.868, "close": 1.918, "volume": 1048788.18, "close_time": 1773539999999, "quote_volume": 2006661.10017, "trades": 8128, "taker_buy_base": 587914.33, "taker_buy_quote": 1124589.1199 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.917, "high": 1.95, "low": 1.912, "close": 1.919, "volume": 562662.77, "close_time": 1773543599999, "quote_volume": 1086370.56212, "trades": 5703, "taker_buy_base": 252556.3, "taker_buy_quote": 487777.46734 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.919, "high": 1.938, "low": 1.906, "close": 1.921, "volume": 475685.59, "close_time": 1773547199999, "quote_volume": 914209.319, "trades": 3799, "taker_buy_base": 226906.86, "taker_buy_quote": 436218.13037 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.921, "high": 1.93, "low": 1.871, "close": 1.882, "volume": 426717.84, "close_time": 1773550799999, "quote_volume": 808625.25353, "trades": 3143, "taker_buy_base": 204305.79, "taker_buy_quote": 387193.92522 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.881, "high": 1.882, "low": 1.825, "close": 1.83, "volume": 316878.1, "close_time": 1773554399999, "quote_volume": 584632.83889, "trades": 2184, "taker_buy_base": 132793.93, "taker_buy_quote": 244740.45303 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.83, "high": 1.831, "low": 1.811, "close": 1.829, "volume": 273004.36, "close_time": 1773557999999, "quote_volume": 497537.72813, "trades": 2693, "taker_buy_base": 94746.29, "taker_buy_quote": 172654.16816 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.828, "high": 1.838, "low": 1.806, "close": 1.814, "volume": 231227.61, "close_time": 1773561599999, "quote_volume": 421787.86249, "trades": 3953, "taker_buy_base": 129101.16, "taker_buy_quote": 235651.36446 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.815, "high": 1.827, "low": 1.815, "close": 1.823, "volume": 269719.74, "close_time": 1773565199999, "quote_volume": 491437.94431, "trades": 3183, "taker_buy_base": 142059.74, "taker_buy_quote": 258808.47764 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.822, "high": 1.839, "low": 1.821, "close": 1.826, "volume": 342489.24, "close_time": 1773568799999, "quote_volume": 626899.72391, "trades": 4110, "taker_buy_base": 188731.04, "taker_buy_quote": 345568.07696 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.826, "high": 1.847, "low": 1.823, "close": 1.84, "volume": 165523.65, "close_time": 1773572399999, "quote_volume": 304262.69232, "trades": 2213, "taker_buy_base": 86557.91, "taker_buy_quote": 159178.54297 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.84, "high": 1.865, "low": 1.835, "close": 1.863, "volume": 290601.62, "close_time": 1773575999999, "quote_volume": 538967.80112, "trades": 2964, "taker_buy_base": 148668.24, "taker_buy_quote": 275671.1789 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.863, "high": 1.875, "low": 1.847, "close": 1.872, "volume": 350851.15, "close_time": 1773579599999, "quote_volume": 653283.28127, "trades": 3034, "taker_buy_base": 151050.04, "taker_buy_quote": 281219.75731 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.873, "high": 1.883, "low": 1.831, "close": 1.848, "volume": 374270.03, "close_time": 1773583199999, "quote_volume": 693347.90795, "trades": 3479, "taker_buy_base": 182616.98, "taker_buy_quote": 338289.62171 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.846, "high": 1.86, "low": 1.82, "close": 1.844, "volume": 318630.47, "close_time": 1773586799999, "quote_volume": 586903.6146, "trades": 2451, "taker_buy_base": 135747.59, "taker_buy_quote": 249886.297 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.844, "high": 1.856, "low": 1.826, "close": 1.848, "volume": 247390.99, "close_time": 1773590399999, "quote_volume": 455486.53895, "trades": 2466, "taker_buy_base": 152805.65, "taker_buy_quote": 281365.73411 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.847, "high": 1.868, "low": 1.839, "close": 1.85, "volume": 184395.72, "close_time": 1773593999999, "quote_volume": 342071.45793, "trades": 2558, "taker_buy_base": 92755.92, "taker_buy_quote": 172089.40538 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 1.85, "high": 1.876, "low": 1.844, "close": 1.868, "volume": 157091.71, "close_time": 1773597599999, "quote_volume": 291966.25844, "trades": 1930, "taker_buy_base": 81855.6, "taker_buy_quote": 152286.77555 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.868, "high": 1.904, "low": 1.858, "close": 1.883, "volume": 370098.6, "close_time": 1773601199999, "quote_volume": 697318.92612, "trades": 3573, "taker_buy_base": 187924.48, "taker_buy_quote": 354182.49316 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.884, "high": 1.889, "low": 1.857, "close": 1.861, "volume": 281235.49, "close_time": 1773604799999, "quote_volume": 527992.21278, "trades": 2068, "taker_buy_base": 123030.62, "taker_buy_quote": 230998.55666 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.86, "high": 1.893, "low": 1.86, "close": 1.877, "volume": 269185.14, "close_time": 1773608399999, "quote_volume": 505075.38, "trades": 2131, "taker_buy_base": 108467.46, "taker_buy_quote": 203477.71435 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.878, "high": 1.914, "low": 1.873, "close": 1.9, "volume": 249693.23, "close_time": 1773611999999, "quote_volume": 473501.83952, "trades": 2273, "taker_buy_base": 123732.26, "taker_buy_quote": 234445.33461 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.899, "high": 1.908, "low": 1.866, "close": 1.907, "volume": 351637.0, "close_time": 1773615599999, "quote_volume": 664502.66319, "trades": 3197, "taker_buy_base": 190915.98, "taker_buy_quote": 360938.09142 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.908, "high": 1.914, "low": 1.874, "close": 1.897, "volume": 442283.67, "close_time": 1773619199999, "quote_volume": 837077.14659, "trades": 3750, "taker_buy_base": 231849.17, "taker_buy_quote": 439252.26347 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.896, "high": 1.909, "low": 1.88, "close": 1.883, "volume": 243031.87, "close_time": 1773622799999, "quote_volume": 460371.30725, "trades": 2473, "taker_buy_base": 104478.01, "taker_buy_quote": 198009.26249 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.883, "high": 1.889, "low": 1.87, "close": 1.878, "volume": 153496.54, "close_time": 1773626399999, "quote_volume": 288322.37289, "trades": 2400, "taker_buy_base": 58698.65, "taker_buy_quote": 110242.32034 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.878, "high": 1.888, "low": 1.861, "close": 1.863, "volume": 135941.82, "close_time": 1773629999999, "quote_volume": 254095.99407, "trades": 1777, "taker_buy_base": 42374.26, "taker_buy_quote": 79234.69591 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.863, "high": 1.889, "low": 1.848, "close": 1.877, "volume": 471804.9, "close_time": 1773633599999, "quote_volume": 884469.24979, "trades": 5300, "taker_buy_base": 264315.1, "taker_buy_quote": 496217.84391 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.877, "high": 1.889, "low": 1.869, "close": 1.878, "volume": 214943.67, "close_time": 1773637199999, "quote_volume": 403610.86185, "trades": 2327, "taker_buy_base": 91457.12, "taker_buy_quote": 171808.26043 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.877, "high": 1.888, "low": 1.871, "close": 1.881, "volume": 213590.08, "close_time": 1773640799999, "quote_volume": 401672.33761, "trades": 1729, "taker_buy_base": 128463.75, "taker_buy_quote": 241629.80896 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.881, "high": 1.881, "low": 1.854, "close": 1.862, "volume": 239011.78, "close_time": 1773644399999, "quote_volume": 445377.80951, "trades": 2156, "taker_buy_base": 113821.55, "taker_buy_quote": 212021.21491 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.862, "high": 1.88, "low": 1.861, "close": 1.869, "volume": 191723.07, "close_time": 1773647999999, "quote_volume": 358593.75294, "trades": 1607, "taker_buy_base": 96017.01, "taker_buy_quote": 179648.24713 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.87, "high": 1.881, "low": 1.85, "close": 1.857, "volume": 251605.91, "close_time": 1773651599999, "quote_volume": 468750.86079, "trades": 2125, "taker_buy_base": 129178.69, "taker_buy_quote": 240600.71623 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.858, "high": 1.869, "low": 1.854, "close": 1.861, "volume": 154310.64, "close_time": 1773655199999, "quote_volume": 287219.30556, "trades": 1154, "taker_buy_base": 67047.6, "taker_buy_quote": 124881.1119 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.86, "high": 1.882, "low": 1.86, "close": 1.877, "volume": 177846.35, "close_time": 1773658799999, "quote_volume": 332887.48375, "trades": 1313, "taker_buy_base": 87805.73, "taker_buy_quote": 164287.43222 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.876, "high": 1.881, "low": 1.854, "close": 1.859, "volume": 181639.12, "close_time": 1773662399999, "quote_volume": 338856.97223, "trades": 1385, "taker_buy_base": 98063.03, "taker_buy_quote": 182927.91911 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.859, "high": 1.873, "low": 1.85, "close": 1.858, "volume": 393120.86, "close_time": 1773665999999, "quote_volume": 732862.18507, "trades": 2547, "taker_buy_base": 156451.28, "taker_buy_quote": 291795.7602 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.857, "high": 1.875, "low": 1.848, "close": 1.869, "volume": 443071.33, "close_time": 1773669599999, "quote_volume": 825879.45522, "trades": 3489, "taker_buy_base": 250988.23, "taker_buy_quote": 467947.43008 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.869, "high": 1.884, "low": 1.825, "close": 1.849, "volume": 553578.07, "close_time": 1773673199999, "quote_volume": 1025920.48153, "trades": 3736, "taker_buy_base": 265900.16, "taker_buy_quote": 492987.77199 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.85, "high": 1.865, "low": 1.843, "close": 1.849, "volume": 266802.76, "close_time": 1773676799999, "quote_volume": 494468.76128, "trades": 2908, "taker_buy_base": 148397.89, "taker_buy_quote": 275078.16082 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.849, "high": 1.881, "low": 1.848, "close": 1.878, "volume": 321711.03, "close_time": 1773680399999, "quote_volume": 600129.31529, "trades": 2391, "taker_buy_base": 202359.53, "taker_buy_quote": 377757.87431 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.878, "high": 1.892, "low": 1.868, "close": 1.873, "volume": 299819.15, "close_time": 1773683999999, "quote_volume": 564121.02468, "trades": 2436, "taker_buy_base": 153507.4, "taker_buy_quote": 288891.80796 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.873, "high": 1.891, "low": 1.864, "close": 1.866, "volume": 425359.67, "close_time": 1773687599999, "quote_volume": 798648.70704, "trades": 3300, "taker_buy_base": 194945.88, "taker_buy_quote": 365924.36971 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.866, "high": 1.874, "low": 1.853, "close": 1.865, "volume": 293122.9, "close_time": 1773691199999, "quote_volume": 545803.06235, "trades": 2405, "taker_buy_base": 124968.57, "taker_buy_quote": 232639.07083 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.865, "high": 1.895, "low": 1.858, "close": 1.886, "volume": 361413.24, "close_time": 1773694799999, "quote_volume": 679374.27888, "trades": 3589, "taker_buy_base": 217724.33, "taker_buy_quote": 409275.29351 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.885, "high": 1.914, "low": 1.881, "close": 1.91, "volume": 247180.16, "close_time": 1773698399999, "quote_volume": 469292.32903, "trades": 2963, "taker_buy_base": 138290.96, "taker_buy_quote": 262727.50656 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.91, "high": 1.988, "low": 1.91, "close": 1.982, "volume": 831816.59, "close_time": 1773701999999, "quote_volume": 1624106.59079, "trades": 7028, "taker_buy_base": 501228.91, "taker_buy_quote": 977502.05798 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.981, "high": 1.981, "low": 1.924, "close": 1.935, "volume": 408676.34, "close_time": 1773705599999, "quote_volume": 797797.00874, "trades": 5231, "taker_buy_base": 176262.76, "taker_buy_quote": 344210.9379 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.934, "high": 1.951, "low": 1.908, "close": 1.935, "volume": 342202.19, "close_time": 1773709199999, "quote_volume": 660009.85979, "trades": 3901, "taker_buy_base": 167565.54, "taker_buy_quote": 323347.6779 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.935, "high": 1.943, "low": 1.909, "close": 1.931, "volume": 177496.01, "close_time": 1773712799999, "quote_volume": 341384.97734, "trades": 2439, "taker_buy_base": 82378.11, "taker_buy_quote": 158563.83506 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.931, "high": 1.935, "low": 1.909, "close": 1.911, "volume": 126715.25, "close_time": 1773716399999, "quote_volume": 243154.25038, "trades": 1718, "taker_buy_base": 53031.93, "taker_buy_quote": 101808.40199 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.911, "high": 1.914, "low": 1.868, "close": 1.878, "volume": 260428.87, "close_time": 1773719999999, "quote_volume": 491280.17466, "trades": 3174, "taker_buy_base": 114932.49, "taker_buy_quote": 216684.19702 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.878, "high": 1.88, "low": 1.842, "close": 1.864, "volume": 263096.62, "close_time": 1773723599999, "quote_volume": 488801.76814, "trades": 2509, "taker_buy_base": 120364.37, "taker_buy_quote": 223561.99617 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.864, "high": 1.883, "low": 1.859, "close": 1.873, "volume": 186078.77, "close_time": 1773727199999, "quote_volume": 348300.17504, "trades": 1845, "taker_buy_base": 79541.44, "taker_buy_quote": 148887.27469 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.874, "high": 1.882, "low": 1.859, "close": 1.869, "volume": 125328.43, "close_time": 1773730799999, "quote_volume": 234276.69765, "trades": 1896, "taker_buy_base": 54733.15, "taker_buy_quote": 102371.4045 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.869, "high": 1.892, "low": 1.868, "close": 1.876, "volume": 176724.17, "close_time": 1773734399999, "quote_volume": 332295.67454, "trades": 1638, "taker_buy_base": 81602.42, "taker_buy_quote": 153436.50174 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.877, "high": 1.899, "low": 1.874, "close": 1.889, "volume": 265199.06, "close_time": 1773737999999, "quote_volume": 499801.08941, "trades": 2733, "taker_buy_base": 91173.42, "taker_buy_quote": 171934.11894 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.89, "high": 1.894, "low": 1.872, "close": 1.875, "volume": 207215.86, "close_time": 1773741599999, "quote_volume": 390440.26958, "trades": 2403, "taker_buy_base": 89946.66, "taker_buy_quote": 169488.94032 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.875, "high": 1.879, "low": 1.864, "close": 1.871, "volume": 162046.48, "close_time": 1773745199999, "quote_volume": 303308.87838, "trades": 1716, "taker_buy_base": 85298.43, "taker_buy_quote": 159697.98938 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.871, "high": 1.884, "low": 1.864, "close": 1.867, "volume": 113014.97, "close_time": 1773748799999, "quote_volume": 211792.04838, "trades": 1410, "taker_buy_base": 65046.57, "taker_buy_quote": 121938.4684 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.866, "high": 1.867, "low": 1.81, "close": 1.82, "volume": 401345.2, "close_time": 1773752399999, "quote_volume": 736228.30759, "trades": 2953, "taker_buy_base": 136186.75, "taker_buy_quote": 250299.09981 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.819, "high": 1.837, "low": 1.801, "close": 1.807, "volume": 514013.13, "close_time": 1773755999999, "quote_volume": 933644.2718, "trades": 3546, "taker_buy_base": 236137.33, "taker_buy_quote": 429037.7056 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.807, "high": 1.815, "low": 1.787, "close": 1.8, "volume": 292691.8, "close_time": 1773759599999, "quote_volume": 526774.85992, "trades": 2796, "taker_buy_base": 162622.58, "taker_buy_quote": 292631.02712 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.799, "high": 1.818, "low": 1.782, "close": 1.793, "volume": 253826.59, "close_time": 1773763199999, "quote_volume": 456030.19857, "trades": 2506, "taker_buy_base": 114176.07, "taker_buy_quote": 205149.45514 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.793, "high": 1.802, "low": 1.787, "close": 1.801, "volume": 156340.18, "close_time": 1773766799999, "quote_volume": 280638.98947, "trades": 2061, "taker_buy_base": 96941.76, "taker_buy_quote": 174019.22808 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.801, "high": 1.808, "low": 1.794, "close": 1.803, "volume": 124110.27, "close_time": 1773770399999, "quote_volume": 223815.78419, "trades": 1506, "taker_buy_base": 54867.5, "taker_buy_quote": 98963.10749 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.802, "high": 1.819, "low": 1.8, "close": 1.815, "volume": 323087.51, "close_time": 1773773999999, "quote_volume": 584820.24038, "trades": 1481, "taker_buy_base": 175536.88, "taker_buy_quote": 317556.44233 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.815, "high": 1.825, "low": 1.808, "close": 1.81, "volume": 154446.0, "close_time": 1773777599999, "quote_volume": 280778.76987, "trades": 1021, "taker_buy_base": 90234.07, "taker_buy_quote": 164068.89985 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.81, "high": 1.821, "low": 1.801, "close": 1.812, "volume": 102886.36, "close_time": 1773781199999, "quote_volume": 186556.8152, "trades": 1052, "taker_buy_base": 53021.99, "taker_buy_quote": 96165.80827 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.812, "high": 1.833, "low": 1.811, "close": 1.827, "volume": 118609.39, "close_time": 1773784799999, "quote_volume": 216473.45671, "trades": 965, "taker_buy_base": 65294.43, "taker_buy_quote": 119121.62072 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.828, "high": 1.835, "low": 1.799, "close": 1.811, "volume": 290053.87, "close_time": 1773788399999, "quote_volume": 524865.4064, "trades": 2186, "taker_buy_base": 122686.17, "taker_buy_quote": 222062.04698 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.812, "high": 1.816, "low": 1.8, "close": 1.804, "volume": 80413.05, "close_time": 1773791999999, "quote_volume": 145264.17283, "trades": 920, "taker_buy_base": 46600.87, "taker_buy_quote": 84222.42355 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.804, "high": 1.818, "low": 1.786, "close": 1.815, "volume": 284857.48, "close_time": 1773795599999, "quote_volume": 512307.03745, "trades": 2774, "taker_buy_base": 157336.51, "taker_buy_quote": 282867.09817 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.815, "high": 1.822, "low": 1.808, "close": 1.811, "volume": 129871.71, "close_time": 1773799199999, "quote_volume": 235819.02247, "trades": 2526, "taker_buy_base": 48140.54, "taker_buy_quote": 87378.04754 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.81, "high": 1.831, "low": 1.809, "close": 1.827, "volume": 114378.12, "close_time": 1773802799999, "quote_volume": 208425.89296, "trades": 1006, "taker_buy_base": 85751.59, "taker_buy_quote": 156305.55218 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.827, "high": 1.849, "low": 1.824, "close": 1.829, "volume": 214814.23, "close_time": 1773806399999, "quote_volume": 394262.36437, "trades": 1815, "taker_buy_base": 109728.73, "taker_buy_quote": 201595.56239 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.829, "high": 1.832, "low": 1.813, "close": 1.822, "volume": 76431.03, "close_time": 1773809999999, "quote_volume": 139188.76113, "trades": 717, "taker_buy_base": 35459.79, "taker_buy_quote": 64540.30185 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.823, "high": 1.837, "low": 1.81, "close": 1.813, "volume": 94272.39, "close_time": 1773813599999, "quote_volume": 171896.58862, "trades": 917, "taker_buy_base": 35082.91, "taker_buy_quote": 63994.28279 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.814, "high": 1.818, "low": 1.802, "close": 1.803, "volume": 77696.93, "close_time": 1773817199999, "quote_volume": 140681.44806, "trades": 674, "taker_buy_base": 49431.92, "taker_buy_quote": 89542.63912 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.802, "high": 1.803, "low": 1.789, "close": 1.799, "volume": 228559.92, "close_time": 1773820799999, "quote_volume": 410432.90134, "trades": 1249, "taker_buy_base": 142373.14, "taker_buy_quote": 255640.89645 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.8, "high": 1.812, "low": 1.8, "close": 1.806, "volume": 47576.47, "close_time": 1773824399999, "quote_volume": 85921.37398, "trades": 587, "taker_buy_base": 18060.24, "taker_buy_quote": 32618.59203 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.806, "high": 1.812, "low": 1.803, "close": 1.81, "volume": 35257.19, "close_time": 1773827999999, "quote_volume": 63710.55449, "trades": 486, "taker_buy_base": 16398.15, "taker_buy_quote": 29639.05302 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.81, "high": 1.811, "low": 1.79, "close": 1.804, "volume": 114578.7, "close_time": 1773831599999, "quote_volume": 206356.19581, "trades": 852, "taker_buy_base": 64692.75, "taker_buy_quote": 116593.37756 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.804, "high": 1.807, "low": 1.77, "close": 1.778, "volume": 483708.35, "close_time": 1773835199999, "quote_volume": 863349.16769, "trades": 3669, "taker_buy_base": 227710.09, "taker_buy_quote": 406898.05237 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.777, "high": 1.78, "low": 1.74, "close": 1.757, "volume": 600591.22, "close_time": 1773838799999, "quote_volume": 1055639.65054, "trades": 3506, "taker_buy_base": 305218.94, "taker_buy_quote": 536604.23288 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 1.757, "high": 1.775, "low": 1.747, "close": 1.76, "volume": 307408.05, "close_time": 1773842399999, "quote_volume": 541623.96206, "trades": 3487, "taker_buy_base": 160579.68, "taker_buy_quote": 282923.39429 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 1.76, "high": 1.764, "low": 1.714, "close": 1.718, "volume": 370853.08, "close_time": 1773845999999, "quote_volume": 643770.51699, "trades": 2953, "taker_buy_base": 157953.33, "taker_buy_quote": 274469.58365 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 1.719, "high": 1.73, "low": 1.705, "close": 1.707, "volume": 345743.75, "close_time": 1773849599999, "quote_volume": 593323.55859, "trades": 2284, "taker_buy_base": 186215.91, "taker_buy_quote": 319585.87759 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.707, "high": 1.715, "low": 1.698, "close": 1.71, "volume": 196766.73, "close_time": 1773853199999, "quote_volume": 335393.91596, "trades": 1828, "taker_buy_base": 106224.38, "taker_buy_quote": 181133.16753 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 1.709, "high": 1.74, "low": 1.701, "close": 1.733, "volume": 147265.39, "close_time": 1773856799999, "quote_volume": 253794.52163, "trades": 1502, "taker_buy_base": 71587.23, "taker_buy_quote": 123318.64171 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 1.733, "high": 1.762, "low": 1.728, "close": 1.734, "volume": 226070.06, "close_time": 1773860399999, "quote_volume": 394757.09545, "trades": 2696, "taker_buy_base": 110609.4, "taker_buy_quote": 193141.08401 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 1.734, "high": 1.75, "low": 1.727, "close": 1.728, "volume": 85444.3, "close_time": 1773863999999, "quote_volume": 148341.40704, "trades": 1062, "taker_buy_base": 34146.77, "taker_buy_quote": 59313.04619 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.728, "high": 1.734, "low": 1.707, "close": 1.731, "volume": 177272.51, "close_time": 1773867599999, "quote_volume": 305153.53487, "trades": 1467, "taker_buy_base": 96397.3, "taker_buy_quote": 166042.37049 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 1.73, "high": 1.751, "low": 1.728, "close": 1.735, "volume": 177206.39, "close_time": 1773871199999, "quote_volume": 308371.44286, "trades": 1339, "taker_buy_base": 64062.53, "taker_buy_quote": 111447.50767 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 1.734, "high": 1.738, "low": 1.727, "close": 1.734, "volume": 60810.52, "close_time": 1773874799999, "quote_volume": 105341.23912, "trades": 589, "taker_buy_base": 35291.7, "taker_buy_quote": 61158.65745 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 1.735, "high": 1.754, "low": 1.732, "close": 1.752, "volume": 68192.09, "close_time": 1773878399999, "quote_volume": 118884.42135, "trades": 778, "taker_buy_base": 42979.45, "taker_buy_quote": 74944.91292 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.752, "high": 1.759, "low": 1.735, "close": 1.737, "volume": 114936.07, "close_time": 1773881999999, "quote_volume": 200875.09074, "trades": 1029, "taker_buy_base": 54609.02, "taker_buy_quote": 95429.086 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 1.737, "high": 1.739, "low": 1.719, "close": 1.722, "volume": 195774.81, "close_time": 1773885599999, "quote_volume": 337869.07978, "trades": 1325, "taker_buy_base": 108705.29, "taker_buy_quote": 187580.9986 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 1.722, "high": 1.728, "low": 1.712, "close": 1.721, "volume": 105891.69, "close_time": 1773889199999, "quote_volume": 182289.01912, "trades": 941, "taker_buy_base": 38187.65, "taker_buy_quote": 65731.37814 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 1.721, "high": 1.742, "low": 1.711, "close": 1.722, "volume": 123044.34, "close_time": 1773892799999, "quote_volume": 212450.63134, "trades": 1046, "taker_buy_base": 61184.5, "taker_buy_quote": 105765.8498 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.721, "high": 1.723, "low": 1.711, "close": 1.718, "volume": 57893.45, "close_time": 1773896399999, "quote_volume": 99426.75026, "trades": 676, "taker_buy_base": 29366.18, "taker_buy_quote": 50446.28837 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 1.717, "high": 1.722, "low": 1.698, "close": 1.708, "volume": 165970.7, "close_time": 1773899999999, "quote_volume": 283005.92877, "trades": 903, "taker_buy_base": 62609.7, "taker_buy_quote": 106831.16389 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 1.71, "high": 1.718, "low": 1.703, "close": 1.713, "volume": 36570.57, "close_time": 1773903599999, "quote_volume": 62584.92363, "trades": 539, "taker_buy_base": 16921.94, "taker_buy_quote": 28984.94104 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 1.713, "high": 1.716, "low": 1.682, "close": 1.696, "volume": 286261.11, "close_time": 1773907199999, "quote_volume": 485359.4771, "trades": 2028, "taker_buy_base": 138295.22, "taker_buy_quote": 234500.76588 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.696, "high": 1.703, "low": 1.687, "close": 1.689, "volume": 113040.74, "close_time": 1773910799999, "quote_volume": 191753.69434, "trades": 872, "taker_buy_base": 45327.59, "taker_buy_quote": 76892.7741 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 1.688, "high": 1.699, "low": 1.682, "close": 1.698, "volume": 379054.72, "close_time": 1773914399999, "quote_volume": 640531.22845, "trades": 1600, "taker_buy_base": 258146.67, "taker_buy_quote": 436354.94403 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 1.697, "high": 1.699, "low": 1.664, "close": 1.667, "volume": 157638.37, "close_time": 1773917999999, "quote_volume": 264345.67287, "trades": 1156, "taker_buy_base": 61493.03, "taker_buy_quote": 102993.16003 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 1.668, "high": 1.67, "low": 1.65, "close": 1.652, "volume": 314616.3, "close_time": 1773921599999, "quote_volume": 521396.13358, "trades": 1749, "taker_buy_base": 116055.69, "taker_buy_quote": 192461.47493 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.652, "high": 1.664, "low": 1.639, "close": 1.64, "volume": 276804.26, "close_time": 1773925199999, "quote_volume": 457391.38664, "trades": 1633, "taker_buy_base": 105137.75, "taker_buy_quote": 173907.39351 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 1.64, "high": 1.65, "low": 1.626, "close": 1.641, "volume": 267663.33, "close_time": 1773928799999, "quote_volume": 437902.14767, "trades": 2700, "taker_buy_base": 131130.41, "taker_buy_quote": 214561.49789 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 1.642, "high": 1.652, "low": 1.628, "close": 1.648, "volume": 159708.04, "close_time": 1773932399999, "quote_volume": 261675.29381, "trades": 1531, "taker_buy_base": 77438.88, "taker_buy_quote": 127000.60808 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 1.647, "high": 1.661, "low": 1.629, "close": 1.643, "volume": 272837.87, "close_time": 1773935999999, "quote_volume": 449218.98149, "trades": 1536, "taker_buy_base": 101382.66, "taker_buy_quote": 166684.56308 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.643, "high": 1.645, "low": 1.632, "close": 1.638, "volume": 64926.7, "close_time": 1773939599999, "quote_volume": 106354.10667, "trades": 706, "taker_buy_base": 29890.36, "taker_buy_quote": 48955.39869 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 1.638, "high": 1.655, "low": 1.629, "close": 1.655, "volume": 103948.13, "close_time": 1773943199999, "quote_volume": 170921.5013, "trades": 1157, "taker_buy_base": 51131.95, "taker_buy_quote": 84099.17541 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 1.654, "high": 1.657, "low": 1.642, "close": 1.648, "volume": 95826.97, "close_time": 1773946799999, "quote_volume": 158145.22948, "trades": 895, "taker_buy_base": 62850.25, "taker_buy_quote": 103701.14468 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 1.648, "high": 1.683, "low": 1.648, "close": 1.664, "volume": 219298.63, "close_time": 1773950399999, "quote_volume": 365934.63207, "trades": 1962, "taker_buy_base": 122459.3, "taker_buy_quote": 204249.44415 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.664, "high": 1.67, "low": 1.66, "close": 1.668, "volume": 74617.93, "close_time": 1773953999999, "quote_volume": 124278.5084, "trades": 771, "taker_buy_base": 38550.75, "taker_buy_quote": 64216.12148 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 1.668, "high": 1.682, "low": 1.668, "close": 1.678, "volume": 127778.85, "close_time": 1773957599999, "quote_volume": 214228.06722, "trades": 736, "taker_buy_base": 79962.14, "taker_buy_quote": 134077.84377 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 1.677, "high": 1.699, "low": 1.668, "close": 1.685, "volume": 252850.81, "close_time": 1773961199999, "quote_volume": 425841.8854, "trades": 2099, "taker_buy_base": 155756.14, "taker_buy_quote": 262325.53958 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 1.686, "high": 1.694, "low": 1.67, "close": 1.679, "volume": 143856.82, "close_time": 1773964799999, "quote_volume": 242050.67079, "trades": 1515, "taker_buy_base": 71056.52, "taker_buy_quote": 119561.68372 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.678, "high": 1.703, "low": 1.677, "close": 1.693, "volume": 225815.31, "close_time": 1773968399999, "quote_volume": 381525.10392, "trades": 1439, "taker_buy_base": 131661.54, "taker_buy_quote": 222274.90077 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 1.693, "high": 1.719, "low": 1.691, "close": 1.709, "volume": 249412.28, "close_time": 1773971999999, "quote_volume": 425510.57625, "trades": 1706, "taker_buy_base": 123782.52, "taker_buy_quote": 211029.5999 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 1.708, "high": 1.724, "low": 1.702, "close": 1.713, "volume": 156428.59, "close_time": 1773975599999, "quote_volume": 268173.37062, "trades": 1379, "taker_buy_base": 73637.04, "taker_buy_quote": 126262.25045 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 1.712, "high": 1.748, "low": 1.71, "close": 1.745, "volume": 264270.64, "close_time": 1773979199999, "quote_volume": 459132.96048, "trades": 2463, "taker_buy_base": 155109.42, "taker_buy_quote": 269532.90377 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.745, "high": 1.77, "low": 1.741, "close": 1.767, "volume": 273774.18, "close_time": 1773982799999, "quote_volume": 481297.36458, "trades": 2673, "taker_buy_base": 140185.64, "taker_buy_quote": 246542.04749 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 1.767, "high": 1.81, "low": 1.767, "close": 1.796, "volume": 690062.94, "close_time": 1773986399999, "quote_volume": 1237588.13366, "trades": 7170, "taker_buy_base": 353730.52, "taker_buy_quote": 634364.69071 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 1.794, "high": 1.808, "low": 1.756, "close": 1.763, "volume": 386158.26, "close_time": 1773989999999, "quote_volume": 687270.08439, "trades": 3436, "taker_buy_base": 199788.38, "taker_buy_quote": 356065.75632 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.761, "high": 1.761, "low": 1.735, "close": 1.75, "volume": 176526.3, "close_time": 1773993599999, "quote_volume": 308271.46339, "trades": 1826, "taker_buy_base": 81283.54, "taker_buy_quote": 141945.4584 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.75, "high": 1.782, "low": 1.732, "close": 1.751, "volume": 261623.37, "close_time": 1773997199999, "quote_volume": 459804.62994, "trades": 2611, "taker_buy_base": 141154.81, "taker_buy_quote": 248060.81438 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 1.751, "high": 1.752, "low": 1.722, "close": 1.73, "volume": 179002.49, "close_time": 1774000799999, "quote_volume": 310292.38222, "trades": 1634, "taker_buy_base": 77507.43, "taker_buy_quote": 134340.39557 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 1.73, "high": 1.731, "low": 1.709, "close": 1.716, "volume": 244513.04, "close_time": 1774004399999, "quote_volume": 419566.56683, "trades": 1666, "taker_buy_base": 98363.0, "taker_buy_quote": 168788.86608 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 1.715, "high": 1.722, "low": 1.702, "close": 1.707, "volume": 256124.97, "close_time": 1774007999999, "quote_volume": 437587.49606, "trades": 1641, "taker_buy_base": 137530.78, "taker_buy_quote": 235040.98081 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.707, "high": 1.719, "low": 1.702, "close": 1.705, "volume": 126610.49, "close_time": 1774011599999, "quote_volume": 216369.28178, "trades": 1009, "taker_buy_base": 51049.53, "taker_buy_quote": 87276.39962 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 1.705, "high": 1.724, "low": 1.697, "close": 1.704, "volume": 212635.53, "close_time": 1774015199999, "quote_volume": 363610.13634, "trades": 2066, "taker_buy_base": 95511.24, "taker_buy_quote": 163335.06106 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.702, "high": 1.718, "low": 1.695, "close": 1.701, "volume": 189260.58, "close_time": 1774018799999, "quote_volume": 323035.20687, "trades": 2030, "taker_buy_base": 114353.25, "taker_buy_quote": 195297.75795 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.701, "high": 1.717, "low": 1.696, "close": 1.706, "volume": 143500.01, "close_time": 1774022399999, "quote_volume": 244858.57669, "trades": 1419, "taker_buy_base": 85239.12, "taker_buy_quote": 145480.50892 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.706, "high": 1.715, "low": 1.699, "close": 1.713, "volume": 96834.99, "close_time": 1774025999999, "quote_volume": 165319.22513, "trades": 1148, "taker_buy_base": 52661.78, "taker_buy_quote": 89915.69491 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 1.712, "high": 1.717, "low": 1.692, "close": 1.71, "volume": 106464.38, "close_time": 1774029599999, "quote_volume": 181172.52635, "trades": 1375, "taker_buy_base": 50951.14, "taker_buy_quote": 86750.81629 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.71, "high": 1.711, "low": 1.683, "close": 1.687, "volume": 97398.32, "close_time": 1774033199999, "quote_volume": 164906.24012, "trades": 1154, "taker_buy_base": 50704.32, "taker_buy_quote": 85889.85435 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 1.688, "high": 1.695, "low": 1.674, "close": 1.695, "volume": 73554.67, "close_time": 1774036799999, "quote_volume": 123816.34218, "trades": 1037, "taker_buy_base": 24177.53, "taker_buy_quote": 40738.04407 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.696, "high": 1.696, "low": 1.674, "close": 1.688, "volume": 154930.01, "close_time": 1774040399999, "quote_volume": 261112.98172, "trades": 1000, "taker_buy_base": 58841.15, "taker_buy_quote": 99282.19824 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 1.689, "high": 1.712, "low": 1.68, "close": 1.706, "volume": 130516.4, "close_time": 1774043999999, "quote_volume": 221232.11928, "trades": 1016, "taker_buy_base": 66649.07, "taker_buy_quote": 113039.96321 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 1.706, "high": 1.722, "low": 1.706, "close": 1.715, "volume": 94490.21, "close_time": 1774047599999, "quote_volume": 162148.40198, "trades": 1254, "taker_buy_base": 61564.89, "taker_buy_quote": 105652.40812 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 1.715, "high": 1.715, "low": 1.7, "close": 1.712, "volume": 67446.78, "close_time": 1774051199999, "quote_volume": 115188.35998, "trades": 820, "taker_buy_base": 32545.96, "taker_buy_quote": 55588.1212 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.712, "high": 1.719, "low": 1.707, "close": 1.711, "volume": 48999.37, "close_time": 1774054799999, "quote_volume": 83939.89692, "trades": 556, "taker_buy_base": 26331.57, "taker_buy_quote": 45128.55641 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 1.71, "high": 1.712, "low": 1.7, "close": 1.701, "volume": 65747.02, "close_time": 1774058399999, "quote_volume": 112138.23615, "trades": 644, "taker_buy_base": 27981.83, "taker_buy_quote": 47737.70593 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 1.701, "high": 1.71, "low": 1.695, "close": 1.706, "volume": 33421.42, "close_time": 1774061999999, "quote_volume": 56877.92535, "trades": 575, "taker_buy_base": 16030.3, "taker_buy_quote": 27301.03668 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 1.706, "high": 1.706, "low": 1.698, "close": 1.7, "volume": 36977.99, "close_time": 1774065599999, "quote_volume": 62914.67311, "trades": 493, "taker_buy_base": 17083.23, "taker_buy_quote": 29071.57413 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.699, "high": 1.706, "low": 1.696, "close": 1.696, "volume": 38841.8, "close_time": 1774069199999, "quote_volume": 66012.61279, "trades": 574, "taker_buy_base": 22146.38, "taker_buy_quote": 37643.99698 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 1.696, "high": 1.71, "low": 1.696, "close": 1.706, "volume": 68431.34, "close_time": 1774072799999, "quote_volume": 116696.2444, "trades": 624, "taker_buy_base": 33437.31, "taker_buy_quote": 56989.00325 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.706, "high": 1.709, "low": 1.701, "close": 1.703, "volume": 65037.59, "close_time": 1774076399999, "quote_volume": 110867.42893, "trades": 743, "taker_buy_base": 30953.69, "taker_buy_quote": 52785.25423 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.703, "high": 1.709, "low": 1.699, "close": 1.705, "volume": 69288.3, "close_time": 1774079999999, "quote_volume": 118102.34985, "trades": 557, "taker_buy_base": 34823.36, "taker_buy_quote": 59369.91704 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.705, "high": 1.715, "low": 1.705, "close": 1.712, "volume": 34617.05, "close_time": 1774083599999, "quote_volume": 59192.25746, "trades": 643, "taker_buy_base": 13851.42, "taker_buy_quote": 23697.34223 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.711, "high": 1.715, "low": 1.695, "close": 1.699, "volume": 38430.09, "close_time": 1774087199999, "quote_volume": 65401.86821, "trades": 612, "taker_buy_base": 16098.27, "taker_buy_quote": 27409.64763 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.699, "high": 1.699, "low": 1.68, "close": 1.683, "volume": 82096.16, "close_time": 1774090799999, "quote_volume": 138772.43704, "trades": 970, "taker_buy_base": 28245.95, "taker_buy_quote": 47718.45452 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.683, "high": 1.691, "low": 1.682, "close": 1.689, "volume": 44334.28, "close_time": 1774094399999, "quote_volume": 74726.0636, "trades": 649, "taker_buy_base": 25818.97, "taker_buy_quote": 43519.35429 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.69, "high": 1.695, "low": 1.687, "close": 1.693, "volume": 49352.38, "close_time": 1774097999999, "quote_volume": 83457.85695, "trades": 532, "taker_buy_base": 20589.5, "taker_buy_quote": 34826.76534 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.693, "high": 1.71, "low": 1.692, "close": 1.709, "volume": 82098.27, "close_time": 1774101599999, "quote_volume": 139692.48186, "trades": 1026, "taker_buy_base": 42927.29, "taker_buy_quote": 73032.27929 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.709, "high": 1.729, "low": 1.7, "close": 1.706, "volume": 167934.67, "close_time": 1774105199999, "quote_volume": 287843.25001, "trades": 1908, "taker_buy_base": 87671.33, "taker_buy_quote": 150261.78927 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.706, "high": 1.719, "low": 1.7, "close": 1.717, "volume": 42959.78, "close_time": 1774108799999, "quote_volume": 73463.01451, "trades": 509, "taker_buy_base": 24675.58, "taker_buy_quote": 42188.28172 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.719, "high": 1.722, "low": 1.703, "close": 1.706, "volume": 65186.13, "close_time": 1774112399999, "quote_volume": 111466.26332, "trades": 628, "taker_buy_base": 23192.21, "taker_buy_quote": 39674.77102 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.706, "high": 1.71, "low": 1.696, "close": 1.698, "volume": 57762.16, "close_time": 1774115999999, "quote_volume": 98248.7991, "trades": 484, "taker_buy_base": 30187.94, "taker_buy_quote": 51331.024 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.699, "high": 1.706, "low": 1.697, "close": 1.705, "volume": 53833.43, "close_time": 1774119599999, "quote_volume": 91539.85428, "trades": 613, "taker_buy_base": 26860.19, "taker_buy_quote": 45695.09847 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.704, "high": 1.706, "low": 1.696, "close": 1.702, "volume": 36675.43, "close_time": 1774123199999, "quote_volume": 62368.81047, "trades": 432, "taker_buy_base": 14271.5, "taker_buy_quote": 24280.03308 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.701, "high": 1.71, "low": 1.7, "close": 1.707, "volume": 49938.63, "close_time": 1774126799999, "quote_volume": 85157.12976, "trades": 558, "taker_buy_base": 25826.78, "taker_buy_quote": 44027.87342 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.707, "high": 1.707, "low": 1.694, "close": 1.698, "volume": 39012.29, "close_time": 1774130399999, "quote_volume": 66292.27966, "trades": 744, "taker_buy_base": 12710.07, "taker_buy_quote": 21596.67967 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 1.697, "high": 1.703, "low": 1.691, "close": 1.697, "volume": 24437.82, "close_time": 1774133999999, "quote_volume": 41458.18575, "trades": 626, "taker_buy_base": 13498.49, "taker_buy_quote": 22900.78638 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.697, "high": 1.698, "low": 1.64, "close": 1.653, "volume": 307002.2, "close_time": 1774137599999, "quote_volume": 510498.92659, "trades": 2716, "taker_buy_base": 136527.01, "taker_buy_quote": 226839.65752 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.652, "high": 1.673, "low": 1.621, "close": 1.665, "volume": 272218.7, "close_time": 1774141199999, "quote_volume": 448274.42179, "trades": 2604, "taker_buy_base": 136957.82, "taker_buy_quote": 225760.74188 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.666, "high": 1.674, "low": 1.648, "close": 1.658, "volume": 74092.92, "close_time": 1774144799999, "quote_volume": 122992.51609, "trades": 786, "taker_buy_base": 31132.77, "taker_buy_quote": 51688.76696 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.659, "high": 1.689, "low": 1.655, "close": 1.676, "volume": 105490.01, "close_time": 1774148399999, "quote_volume": 176527.95268, "trades": 1214, "taker_buy_base": 61008.06, "taker_buy_quote": 102044.7313 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.675, "high": 1.693, "low": 1.668, "close": 1.674, "volume": 89150.19, "close_time": 1774151999999, "quote_volume": 149937.08076, "trades": 894, "taker_buy_base": 40119.6, "taker_buy_quote": 67455.12963 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.674, "high": 1.684, "low": 1.67, "close": 1.674, "volume": 73045.19, "close_time": 1774155599999, "quote_volume": 122594.42972, "trades": 603, "taker_buy_base": 36396.26, "taker_buy_quote": 61116.23913 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 1.674, "high": 1.674, "low": 1.667, "close": 1.67, "volume": 45560.85, "close_time": 1774159199999, "quote_volume": 76109.55412, "trades": 489, "taker_buy_base": 18796.48, "taker_buy_quote": 31390.30814 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.67, "high": 1.67, "low": 1.66, "close": 1.669, "volume": 55843.38, "close_time": 1774162799999, "quote_volume": 92943.94312, "trades": 633, "taker_buy_base": 32461.35, "taker_buy_quote": 54051.10756 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.668, "high": 1.675, "low": 1.654, "close": 1.655, "volume": 65140.64, "close_time": 1774166399999, "quote_volume": 108372.04707, "trades": 546, "taker_buy_base": 27210.66, "taker_buy_quote": 45275.59991 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.655, "high": 1.655, "low": 1.637, "close": 1.65, "volume": 143820.03, "close_time": 1774169999999, "quote_volume": 236589.45711, "trades": 1466, "taker_buy_base": 79387.61, "taker_buy_quote": 130598.18841 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.649, "high": 1.654, "low": 1.639, "close": 1.645, "volume": 97590.79, "close_time": 1774173599999, "quote_volume": 160531.03431, "trades": 901, "taker_buy_base": 58189.17, "taker_buy_quote": 95727.05381 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.644, "high": 1.645, "low": 1.625, "close": 1.628, "volume": 161360.77, "close_time": 1774177199999, "quote_volume": 263630.55617, "trades": 1229, "taker_buy_base": 64298.01, "taker_buy_quote": 105174.39426 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.628, "high": 1.632, "low": 1.623, "close": 1.624, "volume": 75303.54, "close_time": 1774180799999, "quote_volume": 122502.78633, "trades": 690, "taker_buy_base": 40289.76, "taker_buy_quote": 65557.38292 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.625, "high": 1.645, "low": 1.624, "close": 1.637, "volume": 87132.22, "close_time": 1774184399999, "quote_volume": 142404.81187, "trades": 769, "taker_buy_base": 46961.89, "taker_buy_quote": 76773.45446 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.637, "high": 1.65, "low": 1.637, "close": 1.643, "volume": 60905.82, "close_time": 1774187999999, "quote_volume": 100056.59736, "trades": 730, "taker_buy_base": 28919.43, "taker_buy_quote": 47527.34258 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.643, "high": 1.655, "low": 1.636, "close": 1.644, "volume": 88216.52, "close_time": 1774191599999, "quote_volume": 145256.09073, "trades": 1058, "taker_buy_base": 39327.99, "taker_buy_quote": 64766.14292 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.644, "high": 1.648, "low": 1.637, "close": 1.644, "volume": 74234.43, "close_time": 1774195199999, "quote_volume": 122001.70111, "trades": 620, "taker_buy_base": 36420.17, "taker_buy_quote": 59877.42298 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.644, "high": 1.657, "low": 1.642, "close": 1.651, "volume": 93169.83, "close_time": 1774198799999, "quote_volume": 153705.53794, "trades": 740, "taker_buy_base": 55254.23, "taker_buy_quote": 91169.48914 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.65, "high": 1.657, "low": 1.645, "close": 1.648, "volume": 55949.75, "close_time": 1774202399999, "quote_volume": 92361.04984, "trades": 560, "taker_buy_base": 40435.79, "taker_buy_quote": 66742.91514 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.647, "high": 1.653, "low": 1.629, "close": 1.636, "volume": 80407.79, "close_time": 1774205999999, "quote_volume": 131810.02349, "trades": 729, "taker_buy_base": 38969.19, "taker_buy_quote": 63835.41683 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.637, "high": 1.639, "low": 1.622, "close": 1.634, "volume": 133779.31, "close_time": 1774209599999, "quote_volume": 217962.55789, "trades": 994, "taker_buy_base": 64414.81, "taker_buy_quote": 104950.5145 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.635, "high": 1.64, "low": 1.622, "close": 1.626, "volume": 64360.6, "close_time": 1774213199999, "quote_volume": 104877.83379, "trades": 608, "taker_buy_base": 24939.27, "taker_buy_quote": 40673.9872 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.626, "high": 1.628, "low": 1.598, "close": 1.62, "volume": 419008.71, "close_time": 1774216799999, "quote_volume": 675304.02126, "trades": 2815, "taker_buy_base": 184838.67, "taker_buy_quote": 297989.15728 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.62, "high": 1.628, "low": 1.605, "close": 1.624, "volume": 146540.99, "close_time": 1774220399999, "quote_volume": 237349.05011, "trades": 1122, "taker_buy_base": 81155.42, "taker_buy_quote": 131519.02068 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.624, "high": 1.629, "low": 1.608, "close": 1.61, "volume": 57462.87, "close_time": 1774223999999, "quote_volume": 93002.20869, "trades": 602, "taker_buy_base": 19841.74, "taker_buy_quote": 32139.90013 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.611, "high": 1.616, "low": 1.592, "close": 1.608, "volume": 279497.77, "close_time": 1774227599999, "quote_volume": 448092.74012, "trades": 1857, "taker_buy_base": 122143.81, "taker_buy_quote": 195861.991 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.607, "high": 1.622, "low": 1.603, "close": 1.609, "volume": 71911.42, "close_time": 1774231199999, "quote_volume": 115948.78065, "trades": 856, "taker_buy_base": 38609.39, "taker_buy_quote": 62263.15291 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.609, "high": 1.632, "low": 1.608, "close": 1.624, "volume": 59679.67, "close_time": 1774234799999, "quote_volume": 96720.72894, "trades": 712, "taker_buy_base": 34806.26, "taker_buy_quote": 56417.54728 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.626, "high": 1.636, "low": 1.619, "close": 1.62, "volume": 65090.66, "close_time": 1774238399999, "quote_volume": 105609.05323, "trades": 592, "taker_buy_base": 22553.49, "taker_buy_quote": 36605.25554 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.621, "high": 1.639, "low": 1.619, "close": 1.639, "volume": 35877.87, "close_time": 1774241999999, "quote_volume": 58424.15125, "trades": 661, "taker_buy_base": 20585.09, "taker_buy_quote": 33524.00339 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.639, "high": 1.65, "low": 1.635, "close": 1.643, "volume": 138018.3, "close_time": 1774245599999, "quote_volume": 226775.29151, "trades": 1064, "taker_buy_base": 60227.41, "taker_buy_quote": 98954.32067 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 1.643, "high": 1.643, "low": 1.609, "close": 1.616, "volume": 101702.88, "close_time": 1774249199999, "quote_volume": 164789.39141, "trades": 976, "taker_buy_base": 48501.01, "taker_buy_quote": 78638.7788 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 1.615, "high": 1.616, "low": 1.597, "close": 1.608, "volume": 146627.18, "close_time": 1774252799999, "quote_volume": 235569.63547, "trades": 1025, "taker_buy_base": 72797.96, "taker_buy_quote": 117012.69664 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.609, "high": 1.613, "low": 1.594, "close": 1.598, "volume": 100719.44, "close_time": 1774256399999, "quote_volume": 161772.77179, "trades": 1010, "taker_buy_base": 45214.94, "taker_buy_quote": 72668.76479 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 1.598, "high": 1.598, "low": 1.572, "close": 1.587, "volume": 351387.73, "close_time": 1774259999999, "quote_volume": 556484.33834, "trades": 1829, "taker_buy_base": 132875.48, "taker_buy_quote": 210389.75134 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 1.587, "high": 1.602, "low": 1.581, "close": 1.589, "volume": 128002.78, "close_time": 1774263599999, "quote_volume": 203705.62053, "trades": 955, "taker_buy_base": 45947.54, "taker_buy_quote": 73073.8862 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 1.589, "high": 1.699, "low": 1.588, "close": 1.644, "volume": 1319576.11, "close_time": 1774267199999, "quote_volume": 2187464.94192, "trades": 10320, "taker_buy_base": 702430.58, "taker_buy_quote": 1163004.68707 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.644, "high": 1.673, "low": 1.634, "close": 1.661, "volume": 391799.47, "close_time": 1774270799999, "quote_volume": 647974.44589, "trades": 3557, "taker_buy_base": 225529.31, "taker_buy_quote": 373216.70245 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 1.661, "high": 1.686, "low": 1.651, "close": 1.685, "volume": 462140.05, "close_time": 1774274399999, "quote_volume": 772581.32754, "trades": 3414, "taker_buy_base": 191589.81, "taker_buy_quote": 320215.39259 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 1.686, "high": 1.7, "low": 1.675, "close": 1.692, "volume": 330658.74, "close_time": 1774277999999, "quote_volume": 558352.73915, "trades": 2718, "taker_buy_base": 161987.29, "taker_buy_quote": 273629.08332 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 1.692, "high": 1.706, "low": 1.665, "close": 1.668, "volume": 353770.15, "close_time": 1774281599999, "quote_volume": 597583.74509, "trades": 2551, "taker_buy_base": 218769.07, "taker_buy_quote": 370086.16474 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.668, "high": 1.696, "low": 1.667, "close": 1.695, "volume": 254694.66, "close_time": 1774285199999, "quote_volume": 428837.73838, "trades": 1798, "taker_buy_base": 104725.14, "taker_buy_quote": 176275.97069 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 1.696, "high": 1.708, "low": 1.682, "close": 1.704, "volume": 245562.4, "close_time": 1774288799999, "quote_volume": 416594.29423, "trades": 1546, "taker_buy_base": 130957.81, "taker_buy_quote": 222119.49726 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 1.703, "high": 1.712, "low": 1.691, "close": 1.7, "volume": 123238.3, "close_time": 1774292399999, "quote_volume": 209313.01267, "trades": 1012, "taker_buy_base": 46789.81, "taker_buy_quote": 79484.2971 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 1.699, "high": 1.705, "low": 1.683, "close": 1.685, "volume": 159466.85, "close_time": 1774295999999, "quote_volume": 269608.79722, "trades": 1039, "taker_buy_base": 84685.1, "taker_buy_quote": 143175.59095 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.685, "high": 1.699, "low": 1.68, "close": 1.688, "volume": 92694.51, "close_time": 1774299599999, "quote_volume": 156692.40353, "trades": 987, "taker_buy_base": 44657.81, "taker_buy_quote": 75485.7606 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.689, "high": 1.699, "low": 1.684, "close": 1.689, "volume": 46306.42, "close_time": 1774303199999, "quote_volume": 78290.09546, "trades": 696, "taker_buy_base": 27084.02, "taker_buy_quote": 45771.82541 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.69, "high": 1.691, "low": 1.675, "close": 1.678, "volume": 104444.59, "close_time": 1774306799999, "quote_volume": 175358.68291, "trades": 1417, "taker_buy_base": 57009.32, "taker_buy_quote": 95726.83473 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 1.677, "high": 1.692, "low": 1.668, "close": 1.687, "volume": 113210.37, "close_time": 1774310399999, "quote_volume": 190118.07769, "trades": 1413, "taker_buy_base": 50740.75, "taker_buy_quote": 85188.08173 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.687, "high": 1.725, "low": 1.687, "close": 1.711, "volume": 427417.6, "close_time": 1774313999999, "quote_volume": 727517.57888, "trades": 3633, "taker_buy_base": 217904.73, "taker_buy_quote": 370946.73149 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 1.71, "high": 1.711, "low": 1.689, "close": 1.701, "volume": 177701.88, "close_time": 1774317599999, "quote_volume": 302446.36791, "trades": 1643, "taker_buy_base": 82963.05, "taker_buy_quote": 141219.60896 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 1.702, "high": 1.728, "low": 1.699, "close": 1.717, "volume": 226358.21, "close_time": 1774321199999, "quote_volume": 388650.16717, "trades": 1935, "taker_buy_base": 105150.68, "taker_buy_quote": 180514.88766 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 1.717, "high": 1.749, "low": 1.712, "close": 1.744, "volume": 310030.01, "close_time": 1774324799999, "quote_volume": 537442.98429, "trades": 2061, "taker_buy_base": 168767.62, "taker_buy_quote": 292680.46584 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.744, "high": 1.757, "low": 1.712, "close": 1.722, "volume": 471139.7, "close_time": 1774328399999, "quote_volume": 820803.10109, "trades": 3190, "taker_buy_base": 288673.81, "taker_buy_quote": 503248.78247 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 1.723, "high": 1.742, "low": 1.705, "close": 1.736, "volume": 325260.26, "close_time": 1774331999999, "quote_volume": 561352.84718, "trades": 2497, "taker_buy_base": 195418.38, "taker_buy_quote": 337427.14071 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 1.736, "high": 1.766, "low": 1.729, "close": 1.76, "volume": 337864.65, "close_time": 1774335599999, "quote_volume": 591351.84581, "trades": 2952, "taker_buy_base": 170652.82, "taker_buy_quote": 298553.03445 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 1.761, "high": 1.797, "low": 1.751, "close": 1.796, "volume": 532733.68, "close_time": 1774339199999, "quote_volume": 944228.30677, "trades": 3900, "taker_buy_base": 278050.51, "taker_buy_quote": 493061.25092 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.796, "high": 1.802, "low": 1.777, "close": 1.777, "volume": 397793.63, "close_time": 1774342799999, "quote_volume": 712254.37272, "trades": 2829, "taker_buy_base": 206796.09, "taker_buy_quote": 370349.76006 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 1.777, "high": 1.794, "low": 1.755, "close": 1.762, "volume": 704082.13, "close_time": 1774346399999, "quote_volume": 1248367.08261, "trades": 4004, "taker_buy_base": 359100.38, "taker_buy_quote": 637051.18541 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 1.762, "high": 1.765, "low": 1.746, "close": 1.754, "volume": 149133.26, "close_time": 1774349999999, "quote_volume": 261876.84731, "trades": 1150, "taker_buy_base": 54705.74, "taker_buy_quote": 95992.14401 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 1.753, "high": 1.755, "low": 1.723, "close": 1.74, "volume": 219732.43, "close_time": 1774353599999, "quote_volume": 381214.16813, "trades": 1978, "taker_buy_base": 98783.2, "taker_buy_quote": 171387.27998 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.74, "high": 1.755, "low": 1.729, "close": 1.743, "volume": 226013.1, "close_time": 1774357199999, "quote_volume": 394302.88773, "trades": 1950, "taker_buy_base": 117589.46, "taker_buy_quote": 205250.32998 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 1.742, "high": 1.745, "low": 1.708, "close": 1.713, "volume": 217427.98, "close_time": 1774360799999, "quote_volume": 374519.58829, "trades": 2178, "taker_buy_base": 97066.84, "taker_buy_quote": 167133.73769 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 1.713, "high": 1.73, "low": 1.698, "close": 1.721, "volume": 241393.23, "close_time": 1774364399999, "quote_volume": 413761.11747, "trades": 2186, "taker_buy_base": 113042.34, "taker_buy_quote": 193798.82613 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 1.722, "high": 1.731, "low": 1.706, "close": 1.709, "volume": 239715.99, "close_time": 1774367999999, "quote_volume": 412774.2985, "trades": 1639, "taker_buy_base": 103084.38, "taker_buy_quote": 177492.76536 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.708, "high": 1.725, "low": 1.7, "close": 1.704, "volume": 234926.23, "close_time": 1774371599999, "quote_volume": 401805.95046, "trades": 1502, "taker_buy_base": 105991.32, "taker_buy_quote": 181352.15698 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 1.705, "high": 1.708, "low": 1.68, "close": 1.685, "volume": 219389.12, "close_time": 1774375199999, "quote_volume": 370959.01414, "trades": 1965, "taker_buy_base": 111692.38, "taker_buy_quote": 188852.96823 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 1.685, "high": 1.715, "low": 1.685, "close": 1.707, "volume": 160357.92, "close_time": 1774378799999, "quote_volume": 272265.4069, "trades": 1375, "taker_buy_base": 93367.39, "taker_buy_quote": 158567.00883 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 1.707, "high": 1.726, "low": 1.705, "close": 1.725, "volume": 160477.6, "close_time": 1774382399999, "quote_volume": 276006.76248, "trades": 1243, "taker_buy_base": 71063.31, "taker_buy_quote": 122223.83362 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.724, "high": 1.782, "low": 1.723, "close": 1.76, "volume": 661598.57, "close_time": 1774385999999, "quote_volume": 1163857.28332, "trades": 4439, "taker_buy_base": 324193.96, "taker_buy_quote": 570627.61277 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 1.761, "high": 1.768, "low": 1.738, "close": 1.762, "volume": 244174.96, "close_time": 1774389599999, "quote_volume": 428207.5682, "trades": 1338, "taker_buy_base": 145418.29, "taker_buy_quote": 255082.90219 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 1.763, "high": 1.764, "low": 1.741, "close": 1.754, "volume": 163418.86, "close_time": 1774393199999, "quote_volume": 286286.0523, "trades": 1395, "taker_buy_base": 73060.66, "taker_buy_quote": 128028.79615 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 1.755, "high": 1.759, "low": 1.736, "close": 1.752, "volume": 152928.33, "close_time": 1774396799999, "quote_volume": 267904.37007, "trades": 1326, "taker_buy_base": 82371.9, "taker_buy_quote": 144304.3256 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.751, "high": 1.765, "low": 1.742, "close": 1.764, "volume": 363240.78, "close_time": 1774400399999, "quote_volume": 638292.99838, "trades": 2331, "taker_buy_base": 163723.01, "taker_buy_quote": 287604.37115 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 1.764, "high": 1.795, "low": 1.759, "close": 1.789, "volume": 323014.68, "close_time": 1774403999999, "quote_volume": 575654.66493, "trades": 3073, "taker_buy_base": 158018.93, "taker_buy_quote": 281500.72912 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 1.788, "high": 1.8, "low": 1.765, "close": 1.775, "volume": 235484.72, "close_time": 1774407599999, "quote_volume": 419201.52632, "trades": 1781, "taker_buy_base": 117647.35, "taker_buy_quote": 209509.6552 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 1.776, "high": 1.791, "low": 1.768, "close": 1.779, "volume": 252558.07, "close_time": 1774411199999, "quote_volume": 449748.3306, "trades": 1738, "taker_buy_base": 104600.45, "taker_buy_quote": 186216.44597 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.778, "high": 1.798, "low": 1.772, "close": 1.792, "volume": 181724.8, "close_time": 1774414799999, "quote_volume": 324421.46823, "trades": 1143, "taker_buy_base": 101319.62, "taker_buy_quote": 180939.82721 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 1.791, "high": 1.808, "low": 1.785, "close": 1.788, "volume": 298295.47, "close_time": 1774418399999, "quote_volume": 535729.2613, "trades": 1888, "taker_buy_base": 123458.72, "taker_buy_quote": 221740.05305 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 1.789, "high": 1.817, "low": 1.781, "close": 1.805, "volume": 233494.99, "close_time": 1774421999999, "quote_volume": 421532.14447, "trades": 1585, "taker_buy_base": 129307.06, "taker_buy_quote": 233431.596 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.806, "high": 1.817, "low": 1.802, "close": 1.808, "volume": 105730.65, "close_time": 1774425599999, "quote_volume": 191305.44169, "trades": 1111, "taker_buy_base": 52223.8, "taker_buy_quote": 94508.68442 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.81, "high": 1.856, "low": 1.806, "close": 1.816, "volume": 475416.49, "close_time": 1774429199999, "quote_volume": 871286.79246, "trades": 4106, "taker_buy_base": 221455.97, "taker_buy_quote": 406189.85522 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 1.816, "high": 1.868, "low": 1.816, "close": 1.861, "volume": 417744.43, "close_time": 1774432799999, "quote_volume": 771723.28486, "trades": 3017, "taker_buy_base": 219139.91, "taker_buy_quote": 404744.54651 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 1.861, "high": 1.903, "low": 1.858, "close": 1.903, "volume": 579417.71, "close_time": 1774436399999, "quote_volume": 1089307.83993, "trades": 4437, "taker_buy_base": 322998.32, "taker_buy_quote": 607703.63643 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 1.903, "high": 1.913, "low": 1.86, "close": 1.89, "volume": 964199.63, "close_time": 1774439999999, "quote_volume": 1821645.5293, "trades": 7457, "taker_buy_base": 513581.53, "taker_buy_quote": 970648.90003 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.89, "high": 1.899, "low": 1.832, "close": 1.857, "volume": 751785.14, "close_time": 1774443599999, "quote_volume": 1395636.57365, "trades": 5534, "taker_buy_base": 357539.51, "taker_buy_quote": 663808.39847 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 1.856, "high": 1.886, "low": 1.85, "close": 1.862, "volume": 395028.74, "close_time": 1774447199999, "quote_volume": 738547.14448, "trades": 3116, "taker_buy_base": 198734.66, "taker_buy_quote": 371668.48133 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 1.863, "high": 1.87, "low": 1.851, "close": 1.853, "volume": 238983.2, "close_time": 1774450799999, "quote_volume": 444797.22141, "trades": 2021, "taker_buy_base": 118959.65, "taker_buy_quote": 221489.30868 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 1.854, "high": 1.854, "low": 1.814, "close": 1.845, "volume": 360479.25, "close_time": 1774454399999, "quote_volume": 661876.38323, "trades": 4076, "taker_buy_base": 157528.41, "taker_buy_quote": 289178.65643 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.845, "high": 1.904, "low": 1.84, "close": 1.886, "volume": 648031.62, "close_time": 1774457999999, "quote_volume": 1217106.28581, "trades": 5879, "taker_buy_base": 348776.01, "taker_buy_quote": 654731.47762 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 1.886, "high": 1.897, "low": 1.858, "close": 1.879, "volume": 397383.88, "close_time": 1774461599999, "quote_volume": 744265.24537, "trades": 3925, "taker_buy_base": 182566.61, "taker_buy_quote": 341919.86497 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.88, "high": 1.892, "low": 1.871, "close": 1.875, "volume": 208373.71, "close_time": 1774465199999, "quote_volume": 392092.83045, "trades": 1996, "taker_buy_base": 102973.43, "taker_buy_quote": 193820.99413 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.876, "high": 1.887, "low": 1.851, "close": 1.856, "volume": 218423.28, "close_time": 1774468799999, "quote_volume": 408315.81921, "trades": 2198, "taker_buy_base": 89195.41, "taker_buy_quote": 167067.40933 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.856, "high": 1.859, "low": 1.843, "close": 1.849, "volume": 162206.05, "close_time": 1774472399999, "quote_volume": 300426.67791, "trades": 1559, "taker_buy_base": 82237.81, "taker_buy_quote": 152352.76883 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 1.851, "high": 1.86, "low": 1.845, "close": 1.847, "volume": 85067.49, "close_time": 1774475999999, "quote_volume": 157569.45126, "trades": 992, "taker_buy_base": 34557.06, "taker_buy_quote": 64036.64871 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 1.847, "high": 1.861, "low": 1.833, "close": 1.847, "volume": 139424.54, "close_time": 1774479599999, "quote_volume": 257654.20053, "trades": 1861, "taker_buy_base": 57470.81, "taker_buy_quote": 106194.12288 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.848, "high": 1.86, "low": 1.846, "close": 1.859, "volume": 138204.74, "close_time": 1774483199999, "quote_volume": 256084.88026, "trades": 874, "taker_buy_base": 59727.6, "taker_buy_quote": 110708.29336 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.86, "high": 1.88, "low": 1.855, "close": 1.864, "volume": 215688.99, "close_time": 1774486799999, "quote_volume": 403057.81714, "trades": 1700, "taker_buy_base": 90381.19, "taker_buy_quote": 168842.89013 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.865, "high": 1.875, "low": 1.847, "close": 1.851, "volume": 147482.74, "close_time": 1774490399999, "quote_volume": 273820.8528, "trades": 1206, "taker_buy_base": 69177.88, "taker_buy_quote": 128475.77372 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.85, "high": 1.853, "low": 1.809, "close": 1.818, "volume": 450469.5, "close_time": 1774493999999, "quote_volume": 821485.77341, "trades": 2098, "taker_buy_base": 159592.01, "taker_buy_quote": 291077.63263 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.818, "high": 1.821, "low": 1.794, "close": 1.803, "volume": 167220.99, "close_time": 1774497599999, "quote_volume": 301635.38916, "trades": 1535, "taker_buy_base": 70701.92, "taker_buy_quote": 127512.28496 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.803, "high": 1.803, "low": 1.789, "close": 1.8, "volume": 91299.53, "close_time": 1774501199999, "quote_volume": 163831.4587, "trades": 843, "taker_buy_base": 38727.0, "taker_buy_quote": 69537.82553 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.8, "high": 1.806, "low": 1.777, "close": 1.781, "volume": 258896.41, "close_time": 1774504799999, "quote_volume": 462359.77334, "trades": 1361, "taker_buy_base": 146265.88, "taker_buy_quote": 261237.58281 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 1.781, "high": 1.782, "low": 1.763, "close": 1.766, "volume": 260372.94, "close_time": 1774508399999, "quote_volume": 461124.11782, "trades": 1898, "taker_buy_base": 119146.14, "taker_buy_quote": 211074.71746 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.766, "high": 1.776, "low": 1.757, "close": 1.765, "volume": 147343.74, "close_time": 1774511999999, "quote_volume": 259824.48999, "trades": 961, "taker_buy_base": 53017.44, "taker_buy_quote": 93506.49956 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.764, "high": 1.774, "low": 1.756, "close": 1.767, "volume": 124172.93, "close_time": 1774515599999, "quote_volume": 219057.44018, "trades": 1110, "taker_buy_base": 62825.41, "taker_buy_quote": 110855.67848 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.767, "high": 1.768, "low": 1.742, "close": 1.75, "volume": 182232.18, "close_time": 1774519199999, "quote_volume": 319379.42957, "trades": 1277, "taker_buy_base": 73209.33, "taker_buy_quote": 128294.39444 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.749, "high": 1.754, "low": 1.743, "close": 1.746, "volume": 98760.5, "close_time": 1774522799999, "quote_volume": 172616.83779, "trades": 688, "taker_buy_base": 54359.74, "taker_buy_quote": 95009.72355 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.746, "high": 1.76, "low": 1.745, "close": 1.746, "volume": 143723.13, "close_time": 1774526399999, "quote_volume": 251639.96435, "trades": 1020, "taker_buy_base": 65551.0, "taker_buy_quote": 114795.04679 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.745, "high": 1.773, "low": 1.738, "close": 1.772, "volume": 164920.95, "close_time": 1774529999999, "quote_volume": 289219.86068, "trades": 1292, "taker_buy_base": 105014.95, "taker_buy_quote": 184109.21577 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 1.771, "high": 1.792, "low": 1.758, "close": 1.779, "volume": 439902.98, "close_time": 1774533599999, "quote_volume": 780980.89146, "trades": 3929, "taker_buy_base": 249589.65, "taker_buy_quote": 443504.29501 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 1.779, "high": 1.792, "low": 1.768, "close": 1.775, "volume": 206859.29, "close_time": 1774537199999, "quote_volume": 367859.19226, "trades": 2261, "taker_buy_base": 82272.92, "taker_buy_quote": 146396.53391 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.775, "high": 1.775, "low": 1.752, "close": 1.756, "volume": 135014.36, "close_time": 1774540799999, "quote_volume": 237813.58615, "trades": 1350, "taker_buy_base": 69844.84, "taker_buy_quote": 122990.49415 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.756, "high": 1.764, "low": 1.748, "close": 1.758, "volume": 96647.78, "close_time": 1774544399999, "quote_volume": 169754.57774, "trades": 903, "taker_buy_base": 47265.97, "taker_buy_quote": 83016.54217 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 1.758, "high": 1.766, "low": 1.741, "close": 1.743, "volume": 137942.0, "close_time": 1774547999999, "quote_volume": 242214.28659, "trades": 1203, "taker_buy_base": 71920.72, "taker_buy_quote": 126339.67321 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 1.744, "high": 1.76, "low": 1.736, "close": 1.759, "volume": 195674.77, "close_time": 1774551599999, "quote_volume": 341300.40097, "trades": 1773, "taker_buy_base": 80197.09, "taker_buy_quote": 139895.19667 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 1.759, "high": 1.764, "low": 1.748, "close": 1.757, "volume": 215615.92, "close_time": 1774555199999, "quote_volume": 378712.17248, "trades": 1031, "taker_buy_base": 112886.93, "taker_buy_quote": 198183.06813 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.758, "high": 1.788, "low": 1.741, "close": 1.764, "volume": 318930.56, "close_time": 1774558799999, "quote_volume": 565156.3428, "trades": 3208, "taker_buy_base": 174635.3, "taker_buy_quote": 309299.29081 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.764, "high": 1.79, "low": 1.76, "close": 1.779, "volume": 149832.26, "close_time": 1774562399999, "quote_volume": 265522.43483, "trades": 1349, "taker_buy_base": 66110.08, "taker_buy_quote": 117163.09792 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.778, "high": 1.778, "low": 1.762, "close": 1.771, "volume": 81712.74, "close_time": 1774565999999, "quote_volume": 144671.364, "trades": 943, "taker_buy_base": 37760.47, "taker_buy_quote": 66865.87446 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.772, "high": 1.776, "low": 1.763, "close": 1.766, "volume": 47973.78, "close_time": 1774569599999, "quote_volume": 84815.07687, "trades": 572, "taker_buy_base": 18901.71, "taker_buy_quote": 33421.86146 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.766, "high": 1.786, "low": 1.754, "close": 1.784, "volume": 270321.56, "close_time": 1774573199999, "quote_volume": 478403.73583, "trades": 1646, "taker_buy_base": 182798.58, "taker_buy_quote": 323665.0787 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.786, "high": 1.824, "low": 1.785, "close": 1.81, "volume": 194404.35, "close_time": 1774576799999, "quote_volume": 351614.67029, "trades": 1948, "taker_buy_base": 97031.77, "taker_buy_quote": 175356.15794 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.811, "high": 1.828, "low": 1.799, "close": 1.811, "volume": 77998.61, "close_time": 1774580399999, "quote_volume": 141356.60475, "trades": 1028, "taker_buy_base": 41312.82, "taker_buy_quote": 74869.01949 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.812, "high": 1.812, "low": 1.79, "close": 1.799, "volume": 92972.22, "close_time": 1774583999999, "quote_volume": 167132.35182, "trades": 863, "taker_buy_base": 53419.5, "taker_buy_quote": 96016.53582 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.799, "high": 1.801, "low": 1.774, "close": 1.774, "volume": 107215.13, "close_time": 1774587599999, "quote_volume": 191598.64445, "trades": 1073, "taker_buy_base": 53067.2, "taker_buy_quote": 94892.95246 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.774, "high": 1.793, "low": 1.772, "close": 1.776, "volume": 90505.38, "close_time": 1774591199999, "quote_volume": 161024.57961, "trades": 858, "taker_buy_base": 48574.22, "taker_buy_quote": 86412.85953 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.777, "high": 1.791, "low": 1.766, "close": 1.77, "volume": 73141.21, "close_time": 1774594799999, "quote_volume": 129842.45198, "trades": 850, "taker_buy_base": 32514.6, "taker_buy_quote": 57773.47247 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.77, "high": 1.787, "low": 1.768, "close": 1.782, "volume": 111196.29, "close_time": 1774598399999, "quote_volume": 197759.06488, "trades": 976, "taker_buy_base": 55324.96, "taker_buy_quote": 98466.61443 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.783, "high": 1.789, "low": 1.751, "close": 1.765, "volume": 260709.19, "close_time": 1774601999999, "quote_volume": 461024.60053, "trades": 2092, "taker_buy_base": 111648.94, "taker_buy_quote": 197368.75415 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.765, "high": 1.765, "low": 1.719, "close": 1.735, "volume": 291800.97, "close_time": 1774605599999, "quote_volume": 506658.19463, "trades": 2239, "taker_buy_base": 141933.54, "taker_buy_quote": 246492.35224 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.735, "high": 1.739, "low": 1.689, "close": 1.698, "volume": 421090.61, "close_time": 1774609199999, "quote_volume": 720130.18801, "trades": 3121, "taker_buy_base": 146467.67, "taker_buy_quote": 250999.9243 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 1.699, "high": 1.712, "low": 1.688, "close": 1.702, "volume": 192478.7, "close_time": 1774612799999, "quote_volume": 327908.80416, "trades": 1471, "taker_buy_base": 98259.42, "taker_buy_quote": 167340.4727 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.702, "high": 1.703, "low": 1.679, "close": 1.692, "volume": 264262.91, "close_time": 1774616399999, "quote_volume": 447175.6328, "trades": 2534, "taker_buy_base": 173723.77, "taker_buy_quote": 293964.30978 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 1.691, "high": 1.695, "low": 1.664, "close": 1.67, "volume": 157351.59, "close_time": 1774619999999, "quote_volume": 264730.45743, "trades": 1542, "taker_buy_base": 66643.77, "taker_buy_quote": 112278.0693 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 1.67, "high": 1.682, "low": 1.659, "close": 1.681, "volume": 238587.19, "close_time": 1774623599999, "quote_volume": 398235.49672, "trades": 1558, "taker_buy_base": 125168.19, "taker_buy_quote": 208804.37308 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 1.681, "high": 1.707, "low": 1.672, "close": 1.683, "volume": 284761.95, "close_time": 1774627199999, "quote_volume": 481964.05867, "trades": 2479, "taker_buy_base": 141645.49, "taker_buy_quote": 239864.91291 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.683, "high": 1.684, "low": 1.665, "close": 1.675, "volume": 134898.94, "close_time": 1774630799999, "quote_volume": 225611.34227, "trades": 1396, "taker_buy_base": 80729.17, "taker_buy_quote": 135046.48342 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 1.675, "high": 1.688, "low": 1.664, "close": 1.672, "volume": 94107.15, "close_time": 1774634399999, "quote_volume": 157605.21939, "trades": 1026, "taker_buy_base": 49552.62, "taker_buy_quote": 83045.25369 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.671, "high": 1.676, "low": 1.655, "close": 1.663, "volume": 71123.0, "close_time": 1774637999999, "quote_volume": 118335.85183, "trades": 954, "taker_buy_base": 36060.61, "taker_buy_quote": 60035.98304 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 1.663, "high": 1.667, "low": 1.654, "close": 1.664, "volume": 58917.31, "close_time": 1774641599999, "quote_volume": 97808.90651, "trades": 706, "taker_buy_base": 28904.96, "taker_buy_quote": 47996.73664 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.665, "high": 1.668, "low": 1.644, "close": 1.658, "volume": 97176.68, "close_time": 1774645199999, "quote_volume": 160736.78511, "trades": 1003, "taker_buy_base": 38246.25, "taker_buy_quote": 63299.32969 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 1.658, "high": 1.665, "low": 1.65, "close": 1.651, "volume": 62779.23, "close_time": 1774648799999, "quote_volume": 104170.66053, "trades": 687, "taker_buy_base": 26555.17, "taker_buy_quote": 44094.24312 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1.652, "high": 1.655, "low": 1.641, "close": 1.643, "volume": 121528.81, "close_time": 1774652399999, "quote_volume": 199856.92935, "trades": 611, "taker_buy_base": 42740.77, "taker_buy_quote": 70347.0643 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 1.642, "high": 1.665, "low": 1.638, "close": 1.66, "volume": 171751.91, "close_time": 1774655999999, "quote_volume": 284188.75162, "trades": 1323, "taker_buy_base": 116294.07, "taker_buy_quote": 192496.0973 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.66, "high": 1.661, "low": 1.637, "close": 1.645, "volume": 161111.73, "close_time": 1774659599999, "quote_volume": 264916.86461, "trades": 1668, "taker_buy_base": 74109.86, "taker_buy_quote": 121863.69434 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1.645, "high": 1.645, "low": 1.631, "close": 1.637, "volume": 206777.24, "close_time": 1774663199999, "quote_volume": 338731.1004, "trades": 2673, "taker_buy_base": 147314.7, "taker_buy_quote": 241396.36842 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1.638, "high": 1.648, "low": 1.63, "close": 1.634, "volume": 56849.95, "close_time": 1774666799999, "quote_volume": 93024.78316, "trades": 559, "taker_buy_base": 31424.66, "taker_buy_quote": 51430.99362 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 1.634, "high": 1.644, "low": 1.631, "close": 1.632, "volume": 63047.7, "close_time": 1774670399999, "quote_volume": 103214.88532, "trades": 546, "taker_buy_base": 32389.24, "taker_buy_quote": 53061.17583 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.632, "high": 1.646, "low": 1.615, "close": 1.642, "volume": 377361.16, "close_time": 1774673999999, "quote_volume": 614861.26637, "trades": 2009, "taker_buy_base": 179876.03, "taker_buy_quote": 293594.61129 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 1.643, "high": 1.653, "low": 1.639, "close": 1.652, "volume": 165184.94, "close_time": 1774677599999, "quote_volume": 272070.77516, "trades": 1117, "taker_buy_base": 79523.61, "taker_buy_quote": 130931.03635 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 1.651, "high": 1.677, "low": 1.651, "close": 1.66, "volume": 126100.18, "close_time": 1774681199999, "quote_volume": 210189.79762, "trades": 948, "taker_buy_base": 65392.64, "taker_buy_quote": 108963.94449 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 1.661, "high": 1.696, "low": 1.661, "close": 1.695, "volume": 142147.25, "close_time": 1774684799999, "quote_volume": 238841.05445, "trades": 967, "taker_buy_base": 64179.7, "taker_buy_quote": 107717.14956 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.695, "high": 1.723, "low": 1.694, "close": 1.705, "volume": 340277.79, "close_time": 1774688399999, "quote_volume": 581026.96249, "trades": 2441, "taker_buy_base": 132368.44, "taker_buy_quote": 226138.44463 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 1.706, "high": 1.706, "low": 1.689, "close": 1.701, "volume": 80792.96, "close_time": 1774691999999, "quote_volume": 137138.46366, "trades": 903, "taker_buy_base": 48107.67, "taker_buy_quote": 81694.69168 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 1.701, "high": 1.719, "low": 1.676, "close": 1.684, "volume": 107212.47, "close_time": 1774695599999, "quote_volume": 181984.50008, "trades": 1096, "taker_buy_base": 58632.95, "taker_buy_quote": 99371.11245 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 1.685, "high": 1.688, "low": 1.679, "close": 1.687, "volume": 75390.17, "close_time": 1774699199999, "quote_volume": 126965.6975, "trades": 542, "taker_buy_base": 34778.3, "taker_buy_quote": 58572.76145 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.687, "high": 1.703, "low": 1.682, "close": 1.683, "volume": 93656.02, "close_time": 1774702799999, "quote_volume": 158554.40681, "trades": 986, "taker_buy_base": 50334.91, "taker_buy_quote": 85195.83386 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 1.683, "high": 1.74, "low": 1.677, "close": 1.729, "volume": 313381.6, "close_time": 1774706399999, "quote_volume": 537221.64956, "trades": 2465, "taker_buy_base": 191897.18, "taker_buy_quote": 328808.08816 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 1.728, "high": 1.729, "low": 1.706, "close": 1.713, "volume": 304168.4, "close_time": 1774709999999, "quote_volume": 522456.02362, "trades": 1835, "taker_buy_base": 143112.71, "taker_buy_quote": 245845.05376 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 1.713, "high": 1.741, "low": 1.71, "close": 1.721, "volume": 233939.63, "close_time": 1774713599999, "quote_volume": 403580.96445, "trades": 1898, "taker_buy_base": 132197.94, "taker_buy_quote": 228199.54133 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.722, "high": 1.728, "low": 1.708, "close": 1.712, "volume": 78553.82, "close_time": 1774717199999, "quote_volume": 134916.03747, "trades": 783, "taker_buy_base": 34929.5, "taker_buy_quote": 59970.67764 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 1.711, "high": 1.715, "low": 1.696, "close": 1.701, "volume": 56343.91, "close_time": 1774720799999, "quote_volume": 96034.16263, "trades": 561, "taker_buy_base": 34956.71, "taker_buy_quote": 59583.13246 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 1.701, "high": 1.709, "low": 1.698, "close": 1.701, "volume": 62143.35, "close_time": 1774724399999, "quote_volume": 105742.24157, "trades": 413, "taker_buy_base": 21666.62, "taker_buy_quote": 36882.61355 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 1.7, "high": 1.702, "low": 1.69, "close": 1.693, "volume": 50606.3, "close_time": 1774727999999, "quote_volume": 85670.22307, "trades": 373, "taker_buy_base": 30989.65, "taker_buy_quote": 52458.39137 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.693, "high": 1.701, "low": 1.693, "close": 1.697, "volume": 32976.07, "close_time": 1774731599999, "quote_volume": 55985.45031, "trades": 309, "taker_buy_base": 16638.09, "taker_buy_quote": 28251.52533 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 1.698, "high": 1.699, "low": 1.668, "close": 1.674, "volume": 112269.2, "close_time": 1774735199999, "quote_volume": 188971.17137, "trades": 928, "taker_buy_base": 51700.35, "taker_buy_quote": 87086.96359 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 1.673, "high": 1.68, "low": 1.67, "close": 1.675, "volume": 36216.02, "close_time": 1774738799999, "quote_volume": 60662.26488, "trades": 435, "taker_buy_base": 20905.44, "taker_buy_quote": 35021.72018 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 1.674, "high": 1.674, "low": 1.642, "close": 1.655, "volume": 137109.38, "close_time": 1774742399999, "quote_volume": 226737.05298, "trades": 1262, "taker_buy_base": 62939.49, "taker_buy_quote": 104034.42704 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.655, "high": 1.657, "low": 1.642, "close": 1.655, "volume": 94590.51, "close_time": 1774745999999, "quote_volume": 156205.80485, "trades": 885, "taker_buy_base": 49494.45, "taker_buy_quote": 81745.3881 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.656, "high": 1.669, "low": 1.654, "close": 1.66, "volume": 74252.05, "close_time": 1774749599999, "quote_volume": 123426.61182, "trades": 666, "taker_buy_base": 35667.63, "taker_buy_quote": 59295.99219 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 1.659, "high": 1.676, "low": 1.657, "close": 1.669, "volume": 35005.71, "close_time": 1774753199999, "quote_volume": 58404.2135, "trades": 380, "taker_buy_base": 26069.25, "taker_buy_quote": 43482.49139 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 1.668, "high": 1.686, "low": 1.667, "close": 1.678, "volume": 44538.89, "close_time": 1774756799999, "quote_volume": 74715.58458, "trades": 523, "taker_buy_base": 26486.43, "taker_buy_quote": 44421.53859 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.679, "high": 1.689, "low": 1.676, "close": 1.683, "volume": 34462.71, "close_time": 1774760399999, "quote_volume": 58011.35249, "trades": 413, "taker_buy_base": 15049.74, "taker_buy_quote": 25334.78426 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 1.683, "high": 1.688, "low": 1.678, "close": 1.681, "volume": 109919.3, "close_time": 1774763999999, "quote_volume": 184936.80268, "trades": 721, "taker_buy_base": 56637.84, "taker_buy_quote": 95289.2652 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 1.681, "high": 1.69, "low": 1.674, "close": 1.682, "volume": 67566.33, "close_time": 1774767599999, "quote_volume": 113502.95423, "trades": 678, "taker_buy_base": 33316.4, "taker_buy_quote": 56005.54318 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 1.681, "high": 1.681, "low": 1.669, "close": 1.672, "volume": 42367.75, "close_time": 1774771199999, "quote_volume": 70844.39894, "trades": 599, "taker_buy_base": 16576.09, "taker_buy_quote": 27727.77826 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.672, "high": 1.674, "low": 1.667, "close": 1.669, "volume": 35669.11, "close_time": 1774774799999, "quote_volume": 59570.69378, "trades": 524, "taker_buy_base": 21491.54, "taker_buy_quote": 35893.5254 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 1.67, "high": 1.678, "low": 1.667, "close": 1.676, "volume": 56109.0, "close_time": 1774778399999, "quote_volume": 93946.25588, "trades": 499, "taker_buy_base": 25892.14, "taker_buy_quote": 43352.7011 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.675, "high": 1.675, "low": 1.66, "close": 1.663, "volume": 38752.05, "close_time": 1774781999999, "quote_volume": 64544.07054, "trades": 567, "taker_buy_base": 15632.37, "taker_buy_quote": 26047.05335 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 1.665, "high": 1.692, "low": 1.665, "close": 1.682, "volume": 110774.58, "close_time": 1774785599999, "quote_volume": 186317.55305, "trades": 874, "taker_buy_base": 65151.89, "taker_buy_quote": 109594.21978 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.682, "high": 1.689, "low": 1.674, "close": 1.677, "volume": 47740.89, "close_time": 1774789199999, "quote_volume": 80274.75538, "trades": 483, "taker_buy_base": 22628.52, "taker_buy_quote": 38070.48046 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.676, "high": 1.676, "low": 1.654, "close": 1.661, "volume": 134107.12, "close_time": 1774792799999, "quote_volume": 223342.37821, "trades": 1049, "taker_buy_base": 57446.14, "taker_buy_quote": 95619.51946 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.662, "high": 1.674, "low": 1.657, "close": 1.667, "volume": 73887.49, "close_time": 1774796399999, "quote_volume": 123111.0024, "trades": 725, "taker_buy_base": 34052.17, "taker_buy_quote": 56765.86059 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.668, "high": 1.673, "low": 1.653, "close": 1.668, "volume": 60713.22, "close_time": 1774799999999, "quote_volume": 100955.97724, "trades": 719, "taker_buy_base": 27254.84, "taker_buy_quote": 45334.94082 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.667, "high": 1.677, "low": 1.655, "close": 1.657, "volume": 55611.66, "close_time": 1774803599999, "quote_volume": 92557.22946, "trades": 572, "taker_buy_base": 32969.45, "taker_buy_quote": 54872.4842 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 1.657, "high": 1.664, "low": 1.652, "close": 1.661, "volume": 42716.5, "close_time": 1774807199999, "quote_volume": 70828.75175, "trades": 400, "taker_buy_base": 25816.77, "taker_buy_quote": 42822.05014 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 1.661, "high": 1.67, "low": 1.653, "close": 1.663, "volume": 40788.61, "close_time": 1774810799999, "quote_volume": 67805.84317, "trades": 443, "taker_buy_base": 21204.18, "taker_buy_quote": 35267.87283 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 1.664, "high": 1.665, "low": 1.65, "close": 1.654, "volume": 63440.84, "close_time": 1774814399999, "quote_volume": 104983.7533, "trades": 559, "taker_buy_base": 19007.55, "taker_buy_quote": 31460.52644 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.655, "high": 1.672, "low": 1.655, "close": 1.663, "volume": 41360.54, "close_time": 1774817999999, "quote_volume": 68817.57823, "trades": 480, "taker_buy_base": 22136.61, "taker_buy_quote": 36831.23464 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 1.664, "high": 1.674, "low": 1.663, "close": 1.674, "volume": 38671.68, "close_time": 1774821599999, "quote_volume": 64505.00614, "trades": 385, "taker_buy_base": 21845.56, "taker_buy_quote": 36428.47089 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 1.674, "high": 1.674, "low": 1.604, "close": 1.643, "volume": 415456.6, "close_time": 1774825199999, "quote_volume": 676675.69563, "trades": 3048, "taker_buy_base": 224144.33, "taker_buy_quote": 364417.08482 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 1.642, "high": 1.661, "low": 1.642, "close": 1.653, "volume": 136491.93, "close_time": 1774828799999, "quote_volume": 225210.47978, "trades": 1294, "taker_buy_base": 79550.71, "taker_buy_quote": 131298.98719 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.653, "high": 1.691, "low": 1.648, "close": 1.668, "volume": 154627.37, "close_time": 1774832399999, "quote_volume": 259156.12262, "trades": 1739, "taker_buy_base": 76793.73, "taker_buy_quote": 128656.22923 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 1.668, "high": 1.689, "low": 1.668, "close": 1.684, "volume": 111707.89, "close_time": 1774835999999, "quote_volume": 187619.01988, "trades": 1147, "taker_buy_base": 64702.48, "taker_buy_quote": 108692.3115 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 1.686, "high": 1.732, "low": 1.686, "close": 1.716, "volume": 207970.62, "close_time": 1774839599999, "quote_volume": 356327.43264, "trades": 2143, "taker_buy_base": 99714.02, "taker_buy_quote": 170699.63638 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 1.717, "high": 1.722, "low": 1.705, "close": 1.714, "volume": 83181.73, "close_time": 1774843199999, "quote_volume": 142445.24809, "trades": 720, "taker_buy_base": 34668.06, "taker_buy_quote": 59371.46563 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.715, "high": 1.746, "low": 1.715, "close": 1.727, "volume": 164038.83, "close_time": 1774846799999, "quote_volume": 284414.74361, "trades": 1437, "taker_buy_base": 89009.5, "taker_buy_quote": 154319.85537 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 1.728, "high": 1.733, "low": 1.714, "close": 1.716, "volume": 78271.59, "close_time": 1774850399999, "quote_volume": 134836.02117, "trades": 857, "taker_buy_base": 29199.77, "taker_buy_quote": 50347.28155 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 1.716, "high": 1.725, "low": 1.716, "close": 1.72, "volume": 97566.77, "close_time": 1774853999999, "quote_volume": 167927.03356, "trades": 583, "taker_buy_base": 48598.97, "taker_buy_quote": 83636.98104 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 1.72, "high": 1.75, "low": 1.718, "close": 1.748, "volume": 153500.61, "close_time": 1774857599999, "quote_volume": 266363.26428, "trades": 1085, "taker_buy_base": 80475.46, "taker_buy_quote": 139646.59662 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.747, "high": 1.766, "low": 1.741, "close": 1.748, "volume": 557082.59, "close_time": 1774861199999, "quote_volume": 977809.39118, "trades": 3017, "taker_buy_base": 207568.79, "taker_buy_quote": 364531.06834 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 1.749, "high": 1.751, "low": 1.732, "close": 1.739, "volume": 170225.81, "close_time": 1774864799999, "quote_volume": 296170.33179, "trades": 1425, "taker_buy_base": 66234.59, "taker_buy_quote": 115269.99147 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 1.738, "high": 1.755, "low": 1.733, "close": 1.746, "volume": 95865.86, "close_time": 1774868399999, "quote_volume": 167214.33484, "trades": 1035, "taker_buy_base": 44314.38, "taker_buy_quote": 77368.35379 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 1.747, "high": 1.771, "low": 1.739, "close": 1.746, "volume": 194066.49, "close_time": 1774871999999, "quote_volume": 340453.90395, "trades": 1663, "taker_buy_base": 97946.67, "taker_buy_quote": 171949.62145 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.747, "high": 1.76, "low": 1.742, "close": 1.748, "volume": 130354.35, "close_time": 1774875599999, "quote_volume": 228552.28037, "trades": 889, "taker_buy_base": 86427.4, "taker_buy_quote": 151597.29047 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 1.749, "high": 1.749, "low": 1.714, "close": 1.718, "volume": 206856.38, "close_time": 1774879199999, "quote_volume": 358086.60112, "trades": 1531, "taker_buy_base": 91100.78, "taker_buy_quote": 157711.25952 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 1.718, "high": 1.733, "low": 1.699, "close": 1.728, "volume": 323336.83, "close_time": 1774882799999, "quote_volume": 554010.66303, "trades": 2616, "taker_buy_base": 142086.57, "taker_buy_quote": 243693.97012 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 1.727, "high": 1.737, "low": 1.71, "close": 1.727, "volume": 187113.22, "close_time": 1774886399999, "quote_volume": 322601.0755, "trades": 1684, "taker_buy_base": 101220.66, "taker_buy_quote": 174489.54988 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.728, "high": 1.736, "low": 1.713, "close": 1.724, "volume": 275121.6, "close_time": 1774889999999, "quote_volume": 474629.09611, "trades": 3101, "taker_buy_base": 113780.17, "taker_buy_quote": 196200.73539 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 1.724, "high": 1.734, "low": 1.7, "close": 1.709, "volume": 188798.97, "close_time": 1774893599999, "quote_volume": 323549.80835, "trades": 2113, "taker_buy_base": 104326.66, "taker_buy_quote": 178787.59425 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 1.709, "high": 1.71, "low": 1.685, "close": 1.687, "volume": 161062.49, "close_time": 1774897199999, "quote_volume": 272832.55044, "trades": 1597, "taker_buy_base": 90239.52, "taker_buy_quote": 152811.61392 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 1.688, "high": 1.696, "low": 1.676, "close": 1.696, "volume": 173595.76, "close_time": 1774900799999, "quote_volume": 291909.31463, "trades": 1932, "taker_buy_base": 108439.26, "taker_buy_quote": 182326.22859 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.695, "high": 1.702, "low": 1.686, "close": 1.692, "volume": 63973.69, "close_time": 1774904399999, "quote_volume": 108244.71359, "trades": 651, "taker_buy_base": 27550.55, "taker_buy_quote": 46615.80734 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 1.692, "high": 1.718, "low": 1.691, "close": 1.703, "volume": 71210.93, "close_time": 1774907999999, "quote_volume": 121580.13721, "trades": 802, "taker_buy_base": 41008.5, "taker_buy_quote": 70011.89081 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 1.703, "high": 1.706, "low": 1.691, "close": 1.692, "volume": 66170.85, "close_time": 1774911599999, "quote_volume": 112271.42895, "trades": 720, "taker_buy_base": 40644.65, "taker_buy_quote": 68943.09066 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 1.692, "high": 1.692, "low": 1.674, "close": 1.683, "volume": 115086.22, "close_time": 1774915199999, "quote_volume": 193502.98353, "trades": 1010, "taker_buy_base": 60916.19, "taker_buy_quote": 102398.61039 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.683, "high": 1.714, "low": 1.683, "close": 1.703, "volume": 384179.31, "close_time": 1774918799999, "quote_volume": 651500.83586, "trades": 2736, "taker_buy_base": 209037.07, "taker_buy_quote": 354391.14957 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 1.704, "high": 1.729, "low": 1.696, "close": 1.718, "volume": 143073.57, "close_time": 1774922399999, "quote_volume": 245436.96864, "trades": 1473, "taker_buy_base": 75427.74, "taker_buy_quote": 129452.73513 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 1.718, "high": 1.722, "low": 1.707, "close": 1.72, "volume": 112582.41, "close_time": 1774925999999, "quote_volume": 192983.48794, "trades": 822, "taker_buy_base": 44590.25, "taker_buy_quote": 76531.85209 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 1.719, "high": 1.726, "low": 1.711, "close": 1.712, "volume": 105571.34, "close_time": 1774929599999, "quote_volume": 181352.92526, "trades": 962, "taker_buy_base": 51291.78, "taker_buy_quote": 88085.77217 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.714, "high": 1.716, "low": 1.701, "close": 1.703, "volume": 144435.65, "close_time": 1774933199999, "quote_volume": 246547.73812, "trades": 1105, "taker_buy_base": 59744.4, "taker_buy_quote": 102079.05924 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 1.704, "high": 1.716, "low": 1.701, "close": 1.714, "volume": 85987.12, "close_time": 1774936799999, "quote_volume": 146732.19453, "trades": 568, "taker_buy_base": 60860.83, "taker_buy_quote": 103836.80997 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 1.714, "high": 1.715, "low": 1.702, "close": 1.708, "volume": 55244.66, "close_time": 1774940399999, "quote_volume": 94257.66899, "trades": 563, "taker_buy_base": 32732.07, "taker_buy_quote": 55859.59886 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 1.708, "high": 1.709, "low": 1.689, "close": 1.704, "volume": 104016.3, "close_time": 1774943999999, "quote_volume": 176656.44212, "trades": 830, "taker_buy_base": 42330.51, "taker_buy_quote": 71972.65738 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.705, "high": 1.718, "low": 1.686, "close": 1.69, "volume": 182750.05, "close_time": 1774947599999, "quote_volume": 310136.31491, "trades": 1007, "taker_buy_base": 98978.93, "taker_buy_quote": 168038.63021 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 1.689, "high": 1.694, "low": 1.66, "close": 1.668, "volume": 205432.22, "close_time": 1774951199999, "quote_volume": 344531.37694, "trades": 1506, "taker_buy_base": 89440.32, "taker_buy_quote": 149987.31229 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 1.666, "high": 1.685, "low": 1.666, "close": 1.667, "volume": 156407.59, "close_time": 1774954799999, "quote_volume": 262047.50795, "trades": 786, "taker_buy_base": 91797.66, "taker_buy_quote": 153911.99983 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 1.667, "high": 1.693, "low": 1.662, "close": 1.681, "volume": 172087.53, "close_time": 1774958399999, "quote_volume": 289252.54635, "trades": 1388, "taker_buy_base": 87283.92, "taker_buy_quote": 146720.80506 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.682, "high": 1.697, "low": 1.68, "close": 1.682, "volume": 137833.95, "close_time": 1774961999999, "quote_volume": 232579.6496, "trades": 1096, "taker_buy_base": 52561.51, "taker_buy_quote": 88775.09715 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 1.683, "high": 1.715, "low": 1.682, "close": 1.711, "volume": 149300.19, "close_time": 1774965599999, "quote_volume": 254606.95995, "trades": 1652, "taker_buy_base": 76234.45, "taker_buy_quote": 130000.27011 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 1.711, "high": 1.722, "low": 1.679, "close": 1.689, "volume": 220459.94, "close_time": 1774969199999, "quote_volume": 375409.9035, "trades": 1967, "taker_buy_base": 86510.53, "taker_buy_quote": 147539.03514 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 1.689, "high": 1.714, "low": 1.688, "close": 1.689, "volume": 118329.24, "close_time": 1774972799999, "quote_volume": 201445.3258, "trades": 1145, "taker_buy_base": 57081.4, "taker_buy_quote": 97205.69694 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.689, "high": 1.734, "low": 1.689, "close": 1.724, "volume": 247352.2, "close_time": 1774976399999, "quote_volume": 425131.15707, "trades": 2134, "taker_buy_base": 140236.65, "taker_buy_quote": 241006.118 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 1.725, "high": 1.743, "low": 1.701, "close": 1.706, "volume": 227538.07, "close_time": 1774979999999, "quote_volume": 392859.47211, "trades": 2578, "taker_buy_base": 115283.56, "taker_buy_quote": 199072.25467 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 1.707, "high": 1.723, "low": 1.705, "close": 1.722, "volume": 50344.88, "close_time": 1774983599999, "quote_volume": 86283.48508, "trades": 535, "taker_buy_base": 29600.24, "taker_buy_quote": 50766.61509 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 1.722, "high": 1.747, "low": 1.722, "close": 1.738, "volume": 193947.4, "close_time": 1774987199999, "quote_volume": 336483.55186, "trades": 1507, "taker_buy_base": 103136.09, "taker_buy_quote": 178936.94383 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.737, "high": 1.748, "low": 1.733, "close": 1.745, "volume": 103938.32, "close_time": 1774990799999, "quote_volume": 180937.42908, "trades": 1126, "taker_buy_base": 64268.67, "taker_buy_quote": 111897.48085 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 1.745, "high": 1.745, "low": 1.721, "close": 1.724, "volume": 49506.79, "close_time": 1774994399999, "quote_volume": 85674.34673, "trades": 682, "taker_buy_base": 23970.66, "taker_buy_quote": 41487.88215 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 1.723, "high": 1.73, "low": 1.716, "close": 1.726, "volume": 104423.71, "close_time": 1774997999999, "quote_volume": 179836.75251, "trades": 1327, "taker_buy_base": 62859.45, "taker_buy_quote": 108266.7833 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 1.726, "high": 1.743, "low": 1.724, "close": 1.742, "volume": 114030.59, "close_time": 1775001599999, "quote_volume": 197685.21855, "trades": 860, "taker_buy_base": 75411.09, "taker_buy_quote": 130676.07235 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.741, "high": 1.792, "low": 1.738, "close": 1.783, "volume": 607141.88, "close_time": 1775005199999, "quote_volume": 1073073.17758, "trades": 3985, "taker_buy_base": 341609.09, "taker_buy_quote": 604347.49949 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 1.783, "high": 1.801, "low": 1.767, "close": 1.773, "volume": 352387.46, "close_time": 1775008799999, "quote_volume": 629069.14948, "trades": 2918, "taker_buy_base": 151651.41, "taker_buy_quote": 270354.99092 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 1.774, "high": 1.782, "low": 1.744, "close": 1.754, "volume": 230374.8, "close_time": 1775012399999, "quote_volume": 404933.67231, "trades": 1685, "taker_buy_base": 87239.7, "taker_buy_quote": 153416.67212 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 1.754, "high": 1.782, "low": 1.754, "close": 1.78, "volume": 134874.55, "close_time": 1775015999999, "quote_volume": 239060.2088, "trades": 1102, "taker_buy_base": 88004.73, "taker_buy_quote": 156052.65033 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.78, "high": 1.785, "low": 1.767, "close": 1.778, "volume": 103504.27, "close_time": 1775019599999, "quote_volume": 183938.02774, "trades": 841, "taker_buy_base": 57487.35, "taker_buy_quote": 102103.12021 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 1.779, "high": 1.792, "low": 1.768, "close": 1.783, "volume": 124344.47, "close_time": 1775023199999, "quote_volume": 221543.85128, "trades": 1094, "taker_buy_base": 79969.21, "taker_buy_quote": 142484.77515 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 1.784, "high": 1.811, "low": 1.784, "close": 1.807, "volume": 199544.5, "close_time": 1775026799999, "quote_volume": 359426.53118, "trades": 1562, "taker_buy_base": 121690.23, "taker_buy_quote": 219168.53571 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 1.807, "high": 1.827, "low": 1.802, "close": 1.816, "volume": 316889.11, "close_time": 1775030399999, "quote_volume": 575284.76901, "trades": 2159, "taker_buy_base": 155001.35, "taker_buy_quote": 281570.27892 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.816, "high": 1.838, "low": 1.804, "close": 1.828, "volume": 231263.74, "close_time": 1775033999999, "quote_volume": 420463.55345, "trades": 1998, "taker_buy_base": 115021.63, "taker_buy_quote": 209067.92266 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 1.827, "high": 1.836, "low": 1.794, "close": 1.799, "volume": 206410.94, "close_time": 1775037599999, "quote_volume": 373811.26876, "trades": 1897, "taker_buy_base": 89013.98, "taker_buy_quote": 161300.9078 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 1.799, "high": 1.802, "low": 1.779, "close": 1.788, "volume": 243473.8, "close_time": 1775041199999, "quote_volume": 436027.3785, "trades": 2571, "taker_buy_base": 79575.83, "taker_buy_quote": 142452.13204 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 1.787, "high": 1.794, "low": 1.779, "close": 1.787, "volume": 113806.43, "close_time": 1775044799999, "quote_volume": 203176.47024, "trades": 1602, "taker_buy_base": 46985.28, "taker_buy_quote": 83919.20354 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.787, "high": 1.818, "low": 1.781, "close": 1.795, "volume": 262974.43, "close_time": 1775048399999, "quote_volume": 472402.42269, "trades": 3066, "taker_buy_base": 134184.69, "taker_buy_quote": 240933.87544 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 1.794, "high": 1.813, "low": 1.784, "close": 1.795, "volume": 157568.21, "close_time": 1775051999999, "quote_volume": 283498.33492, "trades": 2285, "taker_buy_base": 85097.83, "taker_buy_quote": 153079.8473 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 1.795, "high": 1.816, "low": 1.792, "close": 1.815, "volume": 229552.3, "close_time": 1775055599999, "quote_volume": 414794.57254, "trades": 2061, "taker_buy_base": 111546.71, "taker_buy_quote": 201498.34407 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 1.815, "high": 1.831, "low": 1.804, "close": 1.814, "volume": 281104.12, "close_time": 1775059199999, "quote_volume": 511728.78238, "trades": 2715, "taker_buy_base": 121720.83, "taker_buy_quote": 221443.5209 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.814, "high": 1.834, "low": 1.797, "close": 1.823, "volume": 173758.92, "close_time": 1775062799999, "quote_volume": 315888.1462, "trades": 1800, "taker_buy_base": 105966.7, "taker_buy_quote": 192789.66007 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 1.823, "high": 1.835, "low": 1.793, "close": 1.793, "volume": 152951.92, "close_time": 1775066399999, "quote_volume": 276909.62135, "trades": 1821, "taker_buy_base": 59137.81, "taker_buy_quote": 107101.42424 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 1.794, "high": 1.795, "low": 1.775, "close": 1.778, "volume": 100457.23, "close_time": 1775069999999, "quote_volume": 179356.98205, "trades": 1439, "taker_buy_base": 36859.24, "taker_buy_quote": 65855.66601 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 1.778, "high": 1.786, "low": 1.768, "close": 1.781, "volume": 120008.1, "close_time": 1775073599999, "quote_volume": 213345.33807, "trades": 1478, "taker_buy_base": 56788.38, "taker_buy_quote": 101019.91781 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.78, "high": 1.789, "low": 1.769, "close": 1.773, "volume": 74392.55, "close_time": 1775077199999, "quote_volume": 132188.6739, "trades": 1016, "taker_buy_base": 36061.97, "taker_buy_quote": 64079.52469 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 1.774, "high": 1.788, "low": 1.769, "close": 1.774, "volume": 60725.21, "close_time": 1775080799999, "quote_volume": 107956.11951, "trades": 866, "taker_buy_base": 22864.26, "taker_buy_quote": 40698.89985 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 1.774, "high": 1.777, "low": 1.757, "close": 1.765, "volume": 95535.77, "close_time": 1775084399999, "quote_volume": 168546.77404, "trades": 1293, "taker_buy_base": 32807.02, "taker_buy_quote": 57862.82662 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 1.765, "high": 1.769, "low": 1.758, "close": 1.763, "volume": 36400.58, "close_time": 1775087999999, "quote_volume": 64174.166, "trades": 708, "taker_buy_base": 15672.34, "taker_buy_quote": 27638.3645 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.763, "high": 1.801, "low": 1.76, "close": 1.796, "volume": 105243.08, "close_time": 1775091599999, "quote_volume": 187422.59414, "trades": 1824, "taker_buy_base": 54803.24, "taker_buy_quote": 97706.93984 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 1.795, "high": 1.807, "low": 1.725, "close": 1.742, "volume": 342152.95, "close_time": 1775095199999, "quote_volume": 599653.41555, "trades": 5272, "taker_buy_base": 148065.67, "taker_buy_quote": 259797.98458 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 1.74, "high": 1.74, "low": 1.709, "close": 1.722, "volume": 204006.34, "close_time": 1775098799999, "quote_volume": 351747.68643, "trades": 1833, "taker_buy_base": 64413.94, "taker_buy_quote": 111030.034 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 1.722, "high": 1.726, "low": 1.697, "close": 1.711, "volume": 189494.36, "close_time": 1775102399999, "quote_volume": 323409.36353, "trades": 2028, "taker_buy_base": 72943.38, "taker_buy_quote": 124624.88013 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.71, "high": 1.726, "low": 1.71, "close": 1.715, "volume": 211147.12, "close_time": 1775105999999, "quote_volume": 362869.09357, "trades": 3286, "taker_buy_base": 120512.95, "taker_buy_quote": 207170.73952 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 1.716, "high": 1.722, "low": 1.704, "close": 1.721, "volume": 150667.16, "close_time": 1775109599999, "quote_volume": 257996.92337, "trades": 1187, "taker_buy_base": 91755.39, "taker_buy_quote": 157116.60723 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 1.721, "high": 1.741, "low": 1.717, "close": 1.735, "volume": 63916.38, "close_time": 1775113199999, "quote_volume": 110730.3532, "trades": 922, "taker_buy_base": 32517.02, "taker_buy_quote": 56329.16725 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 1.735, "high": 1.761, "low": 1.732, "close": 1.759, "volume": 130589.42, "close_time": 1775116799999, "quote_volume": 227970.55307, "trades": 1304, "taker_buy_base": 82963.08, "taker_buy_quote": 144671.63475 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.759, "high": 1.76, "low": 1.728, "close": 1.729, "volume": 80086.83, "close_time": 1775120399999, "quote_volume": 139619.9386, "trades": 1072, "taker_buy_base": 25902.77, "taker_buy_quote": 45193.88134 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 1.729, "high": 1.748, "low": 1.705, "close": 1.721, "volume": 303802.84, "close_time": 1775123999999, "quote_volume": 524037.60975, "trades": 2709, "taker_buy_base": 123458.96, "taker_buy_quote": 213376.21937 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 1.72, "high": 1.721, "low": 1.708, "close": 1.717, "volume": 141951.23, "close_time": 1775127599999, "quote_volume": 243349.43125, "trades": 1881, "taker_buy_base": 80380.9, "taker_buy_quote": 137804.283 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 1.718, "high": 1.729, "low": 1.706, "close": 1.722, "volume": 140857.68, "close_time": 1775131199999, "quote_volume": 241825.16234, "trades": 1185, "taker_buy_base": 53530.87, "taker_buy_quote": 92041.87025 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.721, "high": 1.737, "low": 1.711, "close": 1.713, "volume": 151292.15, "close_time": 1775134799999, "quote_volume": 261307.1571, "trades": 1485, "taker_buy_base": 93547.97, "taker_buy_quote": 161638.51543 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 1.712, "high": 1.724, "low": 1.698, "close": 1.722, "volume": 201219.07, "close_time": 1775138399999, "quote_volume": 343891.65862, "trades": 2127, "taker_buy_base": 105313.05, "taker_buy_quote": 180077.72668 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 1.722, "high": 1.783, "low": 1.72, "close": 1.764, "volume": 431193.6, "close_time": 1775141999999, "quote_volume": 757436.81803, "trades": 3786, "taker_buy_base": 187535.35, "taker_buy_quote": 329304.06953 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 1.765, "high": 1.79, "low": 1.747, "close": 1.775, "volume": 248265.14, "close_time": 1775145599999, "quote_volume": 439047.85563, "trades": 2130, "taker_buy_base": 115594.59, "taker_buy_quote": 204745.61493 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.775, "high": 1.797, "low": 1.757, "close": 1.793, "volume": 228004.43, "close_time": 1775149199999, "quote_volume": 406415.81255, "trades": 1936, "taker_buy_base": 90932.17, "taker_buy_quote": 161966.63958 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 1.793, "high": 1.825, "low": 1.781, "close": 1.783, "volume": 541261.23, "close_time": 1775152799999, "quote_volume": 977990.16089, "trades": 3694, "taker_buy_base": 314476.85, "taker_buy_quote": 568704.71752 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 1.784, "high": 1.816, "low": 1.774, "close": 1.812, "volume": 230503.79, "close_time": 1775156399999, "quote_volume": 413403.55823, "trades": 1901, "taker_buy_base": 111642.96, "taker_buy_quote": 200379.86542 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 1.812, "high": 1.85, "low": 1.799, "close": 1.848, "volume": 491014.49, "close_time": 1775159999999, "quote_volume": 894393.58033, "trades": 3129, "taker_buy_base": 287964.55, "taker_buy_quote": 524426.15848 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.848, "high": 1.893, "low": 1.836, "close": 1.848, "volume": 933597.42, "close_time": 1775163599999, "quote_volume": 1736335.14822, "trades": 8358, "taker_buy_base": 412647.58, "taker_buy_quote": 767148.16427 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 1.848, "high": 1.875, "low": 1.839, "close": 1.855, "volume": 368780.08, "close_time": 1775167199999, "quote_volume": 684850.42361, "trades": 4645, "taker_buy_base": 165750.11, "taker_buy_quote": 307700.05276 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 1.855, "high": 1.882, "low": 1.853, "close": 1.866, "volume": 267996.59, "close_time": 1775170799999, "quote_volume": 501029.72678, "trades": 2552, "taker_buy_base": 136773.66, "taker_buy_quote": 255546.79833 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 1.866, "high": 1.872, "low": 1.843, "close": 1.871, "volume": 130838.55, "close_time": 1775174399999, "quote_volume": 242925.54391, "trades": 1577, "taker_buy_base": 70373.05, "taker_buy_quote": 130739.95781 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.872, "high": 1.883, "low": 1.843, "close": 1.853, "volume": 237450.0, "close_time": 1775177999999, "quote_volume": 441332.47917, "trades": 2032, "taker_buy_base": 119745.96, "taker_buy_quote": 222802.30566 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 1.852, "high": 1.863, "low": 1.844, "close": 1.849, "volume": 120978.57, "close_time": 1775181599999, "quote_volume": 224272.03406, "trades": 1621, "taker_buy_base": 63713.26, "taker_buy_quote": 118156.58069 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 1.85, "high": 1.874, "low": 1.842, "close": 1.868, "volume": 125944.63, "close_time": 1775185199999, "quote_volume": 234192.10069, "trades": 2312, "taker_buy_base": 75084.34, "taker_buy_quote": 139726.01997 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 1.868, "high": 1.91, "low": 1.866, "close": 1.899, "volume": 327430.58, "close_time": 1775188799999, "quote_volume": 619689.34502, "trades": 3565, "taker_buy_base": 179644.13, "taker_buy_quote": 340176.80311 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.9, "high": 1.923, "low": 1.886, "close": 1.902, "volume": 417162.81, "close_time": 1775192399999, "quote_volume": 795126.84154, "trades": 3527, "taker_buy_base": 227839.94, "taker_buy_quote": 434561.5834 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 1.902, "high": 1.913, "low": 1.885, "close": 1.886, "volume": 294059.09, "close_time": 1775195999999, "quote_volume": 557933.09626, "trades": 2504, "taker_buy_base": 154386.85, "taker_buy_quote": 293130.84099 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 1.887, "high": 1.929, "low": 1.885, "close": 1.923, "volume": 204932.71, "close_time": 1775199599999, "quote_volume": 390934.47012, "trades": 2793, "taker_buy_base": 103754.43, "taker_buy_quote": 197925.94758 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 1.923, "high": 1.945, "low": 1.913, "close": 1.927, "volume": 314834.04, "close_time": 1775203199999, "quote_volume": 607923.18674, "trades": 4056, "taker_buy_base": 189719.91, "taker_buy_quote": 366250.48249 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.928, "high": 1.938, "low": 1.883, "close": 1.884, "volume": 459017.07, "close_time": 1775206799999, "quote_volume": 876257.73755, "trades": 3995, "taker_buy_base": 180030.08, "taker_buy_quote": 344176.17208 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 1.885, "high": 1.92, "low": 1.883, "close": 1.897, "volume": 510525.82, "close_time": 1775210399999, "quote_volume": 969621.80108, "trades": 3613, "taker_buy_base": 255896.76, "taker_buy_quote": 486677.92255 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 1.897, "high": 1.912, "low": 1.892, "close": 1.907, "volume": 143482.12, "close_time": 1775213999999, "quote_volume": 272660.19078, "trades": 1945, "taker_buy_base": 69865.43, "taker_buy_quote": 132764.11134 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 1.907, "high": 1.921, "low": 1.887, "close": 1.919, "volume": 127661.72, "close_time": 1775217599999, "quote_volume": 242963.53516, "trades": 1868, "taker_buy_base": 50707.96, "taker_buy_quote": 96624.10673 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.919, "high": 1.935, "low": 1.887, "close": 1.897, "volume": 258137.43, "close_time": 1775221199999, "quote_volume": 494031.62036, "trades": 3452, "taker_buy_base": 127867.17, "taker_buy_quote": 244884.75297 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 1.898, "high": 1.916, "low": 1.894, "close": 1.906, "volume": 103651.32, "close_time": 1775224799999, "quote_volume": 197173.54488, "trades": 1582, "taker_buy_base": 46943.1, "taker_buy_quote": 89324.71492 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 1.905, "high": 1.929, "low": 1.901, "close": 1.925, "volume": 102588.24, "close_time": 1775228399999, "quote_volume": 196456.62113, "trades": 1866, "taker_buy_base": 46481.85, "taker_buy_quote": 89070.4982 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 1.925, "high": 1.928, "low": 1.907, "close": 1.908, "volume": 208437.65, "close_time": 1775231999999, "quote_volume": 398707.95894, "trades": 2122, "taker_buy_base": 91505.74, "taker_buy_quote": 175029.42705 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.908, "high": 1.925, "low": 1.903, "close": 1.916, "volume": 116418.96, "close_time": 1775235599999, "quote_volume": 222709.93022, "trades": 1573, "taker_buy_base": 59225.64, "taker_buy_quote": 113335.33756 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 1.915, "high": 1.948, "low": 1.914, "close": 1.939, "volume": 259196.38, "close_time": 1775239199999, "quote_volume": 501815.54955, "trades": 2887, "taker_buy_base": 173088.2, "taker_buy_quote": 335239.59345 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 1.939, "high": 1.954, "low": 1.914, "close": 1.916, "volume": 221827.45, "close_time": 1775242799999, "quote_volume": 428477.10111, "trades": 2319, "taker_buy_base": 88305.97, "taker_buy_quote": 171093.11945 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 1.917, "high": 1.943, "low": 1.908, "close": 1.94, "volume": 154502.7, "close_time": 1775246399999, "quote_volume": 296819.35607, "trades": 1528, "taker_buy_base": 80966.77, "taker_buy_quote": 155359.48585 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.94, "high": 1.96, "low": 1.933, "close": 1.951, "volume": 143364.26, "close_time": 1775249999999, "quote_volume": 279573.13398, "trades": 1919, "taker_buy_base": 62146.14, "taker_buy_quote": 121129.66127 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 1.952, "high": 1.964, "low": 1.93, "close": 1.936, "volume": 153225.89, "close_time": 1775253599999, "quote_volume": 298107.66306, "trades": 1976, "taker_buy_base": 80532.81, "taker_buy_quote": 156678.88172 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 1.935, "high": 1.938, "low": 1.919, "close": 1.924, "volume": 70484.73, "close_time": 1775257199999, "quote_volume": 135947.15513, "trades": 930, "taker_buy_base": 29720.45, "taker_buy_quote": 57328.32062 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 1.925, "high": 1.941, "low": 1.914, "close": 1.941, "volume": 100630.57, "close_time": 1775260799999, "quote_volume": 194019.77398, "trades": 1125, "taker_buy_base": 47634.24, "taker_buy_quote": 91893.831 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.94, "high": 1.948, "low": 1.914, "close": 1.919, "volume": 147146.94, "close_time": 1775264399999, "quote_volume": 284361.42621, "trades": 1418, "taker_buy_base": 80069.16, "taker_buy_quote": 154756.26984 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 1.919, "high": 1.928, "low": 1.894, "close": 1.905, "volume": 163252.84, "close_time": 1775267999999, "quote_volume": 311015.26871, "trades": 1379, "taker_buy_base": 76385.9, "taker_buy_quote": 145577.1509 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 1.905, "high": 1.922, "low": 1.9, "close": 1.919, "volume": 71121.3, "close_time": 1775271599999, "quote_volume": 135954.4891, "trades": 1244, "taker_buy_base": 35405.9, "taker_buy_quote": 67728.45102 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 1.919, "high": 1.928, "low": 1.913, "close": 1.922, "volume": 67037.41, "close_time": 1775275199999, "quote_volume": 128608.42666, "trades": 1118, "taker_buy_base": 25232.11, "taker_buy_quote": 48433.63189 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.921, "high": 1.925, "low": 1.911, "close": 1.911, "volume": 63114.17, "close_time": 1775278799999, "quote_volume": 121161.19609, "trades": 778, "taker_buy_base": 23475.35, "taker_buy_quote": 45068.7403 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 1.911, "high": 1.913, "low": 1.899, "close": 1.899, "volume": 83158.65, "close_time": 1775282399999, "quote_volume": 158455.79634, "trades": 1011, "taker_buy_base": 42385.49, "taker_buy_quote": 80749.57829 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 1.899, "high": 1.938, "low": 1.897, "close": 1.935, "volume": 101441.16, "close_time": 1775285999999, "quote_volume": 194904.02592, "trades": 1692, "taker_buy_base": 53562.6, "taker_buy_quote": 103020.27616 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 1.936, "high": 1.943, "low": 1.919, "close": 1.922, "volume": 106715.13, "close_time": 1775289599999, "quote_volume": 205863.55079, "trades": 1008, "taker_buy_base": 43700.14, "taker_buy_quote": 84334.32229 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.922, "high": 1.93, "low": 1.908, "close": 1.909, "volume": 59247.76, "close_time": 1775293199999, "quote_volume": 113762.62294, "trades": 819, "taker_buy_base": 28422.42, "taker_buy_quote": 54594.7164 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 1.908, "high": 1.919, "low": 1.904, "close": 1.907, "volume": 47012.5, "close_time": 1775296799999, "quote_volume": 89773.67842, "trades": 596, "taker_buy_base": 28351.25, "taker_buy_quote": 54152.11937 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 1.907, "high": 1.917, "low": 1.901, "close": 1.908, "volume": 42047.14, "close_time": 1775300399999, "quote_volume": 80220.09407, "trades": 586, "taker_buy_base": 24583.39, "taker_buy_quote": 46916.97553 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 1.908, "high": 1.915, "low": 1.902, "close": 1.912, "volume": 45371.03, "close_time": 1775303999999, "quote_volume": 86610.246, "trades": 583, "taker_buy_base": 32636.8, "taker_buy_quote": 62309.09729 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.911, "high": 1.916, "low": 1.902, "close": 1.911, "volume": 55273.93, "close_time": 1775307599999, "quote_volume": 105500.6487, "trades": 842, "taker_buy_base": 23207.86, "taker_buy_quote": 44317.52441 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 1.912, "high": 1.914, "low": 1.898, "close": 1.901, "volume": 75438.33, "close_time": 1775311199999, "quote_volume": 143614.76354, "trades": 978, "taker_buy_base": 37078.01, "taker_buy_quote": 70592.25942 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 1.902, "high": 1.906, "low": 1.887, "close": 1.905, "volume": 136210.2, "close_time": 1775314799999, "quote_volume": 258352.32699, "trades": 1647, "taker_buy_base": 54267.32, "taker_buy_quote": 103007.35228 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 1.905, "high": 1.914, "low": 1.895, "close": 1.897, "volume": 121239.4, "close_time": 1775318399999, "quote_volume": 230525.30035, "trades": 1383, "taker_buy_base": 42391.81, "taker_buy_quote": 80662.5491 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.898, "high": 1.898, "low": 1.866, "close": 1.866, "volume": 218448.5, "close_time": 1775321999999, "quote_volume": 410458.79992, "trades": 1993, "taker_buy_base": 91151.87, "taker_buy_quote": 170918.70043 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 1.866, "high": 1.887, "low": 1.855, "close": 1.881, "volume": 213491.9, "close_time": 1775325599999, "quote_volume": 398872.00164, "trades": 2335, "taker_buy_base": 77175.84, "taker_buy_quote": 144560.1088 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 1.881, "high": 1.892, "low": 1.873, "close": 1.883, "volume": 92900.5, "close_time": 1775329199999, "quote_volume": 174817.40692, "trades": 1107, "taker_buy_base": 37046.83, "taker_buy_quote": 69665.9538 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 1.883, "high": 1.901, "low": 1.875, "close": 1.882, "volume": 68590.09, "close_time": 1775332799999, "quote_volume": 129473.14759, "trades": 916, "taker_buy_base": 46898.47, "taker_buy_quote": 88542.30468 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.881, "high": 1.883, "low": 1.873, "close": 1.876, "volume": 20584.93, "close_time": 1775336399999, "quote_volume": 38621.42198, "trades": 318, "taker_buy_base": 7746.36, "taker_buy_quote": 14533.32428 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 1.875, "high": 1.875, "low": 1.861, "close": 1.869, "volume": 42207.6, "close_time": 1775339999999, "quote_volume": 78825.91763, "trades": 601, "taker_buy_base": 16349.01, "taker_buy_quote": 30548.56701 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 1.869, "high": 1.879, "low": 1.867, "close": 1.871, "volume": 96721.61, "close_time": 1775343599999, "quote_volume": 181101.5529, "trades": 696, "taker_buy_base": 61106.7, "taker_buy_quote": 114408.638 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 1.869, "high": 1.877, "low": 1.865, "close": 1.875, "volume": 25146.89, "close_time": 1775347199999, "quote_volume": 47061.70505, "trades": 434, "taker_buy_base": 16047.49, "taker_buy_quote": 30037.34807 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.875, "high": 1.879, "low": 1.861, "close": 1.878, "volume": 70397.94, "close_time": 1775350799999, "quote_volume": 131712.7854, "trades": 802, "taker_buy_base": 43273.9, "taker_buy_quote": 80958.93709 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 1.879, "high": 1.887, "low": 1.872, "close": 1.876, "volume": 43482.48, "close_time": 1775354399999, "quote_volume": 81714.4292, "trades": 510, "taker_buy_base": 17427.08, "taker_buy_quote": 32736.09218 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 1.875, "high": 1.881, "low": 1.867, "close": 1.878, "volume": 65443.24, "close_time": 1775357999999, "quote_volume": 122728.90311, "trades": 649, "taker_buy_base": 38043.46, "taker_buy_quote": 71353.9416 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 1.877, "high": 1.898, "low": 1.873, "close": 1.898, "volume": 94568.73, "close_time": 1775361599999, "quote_volume": 178309.49827, "trades": 973, "taker_buy_base": 43907.93, "taker_buy_quote": 82805.97101 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.898, "high": 1.909, "low": 1.894, "close": 1.897, "volume": 123452.04, "close_time": 1775365199999, "quote_volume": 234616.81975, "trades": 1616, "taker_buy_base": 65890.23, "taker_buy_quote": 125265.49121 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 1.897, "high": 1.91, "low": 1.879, "close": 1.881, "volume": 139913.76, "close_time": 1775368799999, "quote_volume": 265531.08419, "trades": 1430, "taker_buy_base": 75005.84, "taker_buy_quote": 142415.38917 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 1.882, "high": 1.888, "low": 1.86, "close": 1.871, "volume": 127855.68, "close_time": 1775372399999, "quote_volume": 238859.8723, "trades": 1342, "taker_buy_base": 62541.3, "taker_buy_quote": 116854.07981 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 1.871, "high": 1.874, "low": 1.843, "close": 1.85, "volume": 115254.66, "close_time": 1775375999999, "quote_volume": 213704.68403, "trades": 1080, "taker_buy_base": 56437.56, "taker_buy_quote": 104751.1867 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.849, "high": 1.859, "low": 1.843, "close": 1.857, "volume": 55099.83, "close_time": 1775379599999, "quote_volume": 102056.63701, "trades": 706, "taker_buy_base": 28348.84, "taker_buy_quote": 52563.53289 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 1.857, "high": 1.862, "low": 1.853, "close": 1.859, "volume": 34272.48, "close_time": 1775383199999, "quote_volume": 63675.19259, "trades": 473, "taker_buy_base": 20374.29, "taker_buy_quote": 37855.41493 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 1.858, "high": 1.872, "low": 1.853, "close": 1.854, "volume": 43663.86, "close_time": 1775386799999, "quote_volume": 81242.07006, "trades": 697, "taker_buy_base": 26253.41, "taker_buy_quote": 48858.03153 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 1.853, "high": 1.857, "low": 1.835, "close": 1.847, "volume": 335427.11, "close_time": 1775390399999, "quote_volume": 618026.50061, "trades": 1753, "taker_buy_base": 211610.75, "taker_buy_quote": 389636.62722 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.846, "high": 1.846, "low": 1.823, "close": 1.837, "volume": 296119.62, "close_time": 1775393999999, "quote_volume": 542833.77966, "trades": 2540, "taker_buy_base": 178553.65, "taker_buy_quote": 327405.36174 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 1.837, "high": 1.846, "low": 1.828, "close": 1.837, "volume": 120942.82, "close_time": 1775397599999, "quote_volume": 222342.83535, "trades": 1128, "taker_buy_base": 70767.75, "taker_buy_quote": 130122.71205 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 1.838, "high": 1.848, "low": 1.834, "close": 1.835, "volume": 97959.42, "close_time": 1775401199999, "quote_volume": 180143.25664, "trades": 779, "taker_buy_base": 40566.19, "taker_buy_quote": 74645.12774 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 1.834, "high": 1.869, "low": 1.826, "close": 1.841, "volume": 194271.39, "close_time": 1775404799999, "quote_volume": 359060.25232, "trades": 2300, "taker_buy_base": 102172.86, "taker_buy_quote": 188876.79684 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.842, "high": 1.853, "low": 1.837, "close": 1.841, "volume": 65057.78, "close_time": 1775408399999, "quote_volume": 120072.58177, "trades": 814, "taker_buy_base": 29234.75, "taker_buy_quote": 54009.92535 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 1.841, "high": 1.857, "low": 1.838, "close": 1.856, "volume": 52143.02, "close_time": 1775411999999, "quote_volume": 96411.85317, "trades": 550, "taker_buy_base": 26140.11, "taker_buy_quote": 48318.78093 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 1.857, "high": 1.859, "low": 1.843, "close": 1.851, "volume": 64549.9, "close_time": 1775415599999, "quote_volume": 119561.68618, "trades": 705, "taker_buy_base": 32238.47, "taker_buy_quote": 59669.50041 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 1.851, "high": 1.861, "low": 1.839, "close": 1.845, "volume": 42248.38, "close_time": 1775419199999, "quote_volume": 78108.38357, "trades": 598, "taker_buy_base": 23025.46, "taker_buy_quote": 42563.86478 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.846, "high": 1.852, "low": 1.84, "close": 1.847, "volume": 63665.72, "close_time": 1775422799999, "quote_volume": 117540.43913, "trades": 624, "taker_buy_base": 39109.59, "taker_buy_quote": 72215.28388 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 1.848, "high": 1.854, "low": 1.839, "close": 1.847, "volume": 49664.35, "close_time": 1775426399999, "quote_volume": 91633.40912, "trades": 586, "taker_buy_base": 28736.29, "taker_buy_quote": 53032.44104 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 1.847, "high": 1.868, "low": 1.836, "close": 1.866, "volume": 115733.19, "close_time": 1775429999999, "quote_volume": 214502.37055, "trades": 1302, "taker_buy_base": 52976.58, "taker_buy_quote": 98282.24524 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 1.866, "high": 1.91, "low": 1.859, "close": 1.903, "volume": 414153.76, "close_time": 1775433599999, "quote_volume": 782878.12483, "trades": 3563, "taker_buy_base": 258757.54, "taker_buy_quote": 489195.22545 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.905, "high": 1.934, "low": 1.901, "close": 1.904, "volume": 312611.11, "close_time": 1775437199999, "quote_volume": 599458.41223, "trades": 2777, "taker_buy_base": 170661.32, "taker_buy_quote": 327476.06283 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 1.904, "high": 1.936, "low": 1.891, "close": 1.921, "volume": 318368.63, "close_time": 1775440799999, "quote_volume": 611663.48574, "trades": 2242, "taker_buy_base": 166928.35, "taker_buy_quote": 320538.44273 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 1.922, "high": 1.956, "low": 1.922, "close": 1.952, "volume": 349783.54, "close_time": 1775444399999, "quote_volume": 680566.2263, "trades": 3442, "taker_buy_base": 157419.12, "taker_buy_quote": 306104.65363 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 1.951, "high": 1.969, "low": 1.951, "close": 1.961, "volume": 261139.03, "close_time": 1775447999999, "quote_volume": 511600.01419, "trades": 2513, "taker_buy_base": 127384.26, "taker_buy_quote": 249514.88855 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.961, "high": 1.996, "low": 1.959, "close": 1.995, "volume": 429066.5, "close_time": 1775451599999, "quote_volume": 848242.15096, "trades": 3618, "taker_buy_base": 275756.82, "taker_buy_quote": 544899.32321 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 1.995, "high": 1.999, "low": 1.956, "close": 1.959, "volume": 236511.93, "close_time": 1775455199999, "quote_volume": 469330.38959, "trades": 2309, "taker_buy_base": 113420.06, "taker_buy_quote": 225290.14164 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 1.958, "high": 1.972, "low": 1.933, "close": 1.945, "volume": 292282.23, "close_time": 1775458799999, "quote_volume": 569982.66514, "trades": 2316, "taker_buy_base": 144617.76, "taker_buy_quote": 281962.08367 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 1.945, "high": 1.945, "low": 1.913, "close": 1.928, "volume": 329198.43, "close_time": 1775462399999, "quote_volume": 633777.64838, "trades": 2233, "taker_buy_base": 170558.51, "taker_buy_quote": 328601.99936 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.929, "high": 1.948, "low": 1.922, "close": 1.939, "volume": 123738.65, "close_time": 1775465999999, "quote_volume": 239347.51515, "trades": 1386, "taker_buy_base": 54404.97, "taker_buy_quote": 105314.80207 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 1.938, "high": 1.967, "low": 1.936, "close": 1.96, "volume": 215791.48, "close_time": 1775469599999, "quote_volume": 422024.71889, "trades": 2245, "taker_buy_base": 109029.75, "taker_buy_quote": 213323.78217 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 1.961, "high": 1.986, "low": 1.961, "close": 1.969, "volume": 273518.36, "close_time": 1775473199999, "quote_volume": 539941.45017, "trades": 2075, "taker_buy_base": 110135.63, "taker_buy_quote": 217391.24537 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 1.968, "high": 1.978, "low": 1.964, "close": 1.973, "volume": 67540.39, "close_time": 1775476799999, "quote_volume": 133157.0866, "trades": 1028, "taker_buy_base": 31169.1, "taker_buy_quote": 61441.26794 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.974, "high": 1.975, "low": 1.954, "close": 1.959, "volume": 104531.26, "close_time": 1775480399999, "quote_volume": 205348.15734, "trades": 1516, "taker_buy_base": 53725.92, "taker_buy_quote": 105567.64042 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 1.958, "high": 1.962, "low": 1.943, "close": 1.952, "volume": 156926.3, "close_time": 1775483999999, "quote_volume": 306714.00583, "trades": 1821, "taker_buy_base": 96343.31, "taker_buy_quote": 188403.42521 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 1.952, "high": 1.963, "low": 1.936, "close": 1.951, "volume": 186560.4, "close_time": 1775487599999, "quote_volume": 363924.36204, "trades": 2667, "taker_buy_base": 100943.78, "taker_buy_quote": 196959.07692 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 1.951, "high": 1.957, "low": 1.936, "close": 1.942, "volume": 101102.91, "close_time": 1775491199999, "quote_volume": 196450.20103, "trades": 970, "taker_buy_base": 42505.01, "taker_buy_quote": 82596.44171 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.943, "high": 1.953, "low": 1.938, "close": 1.946, "volume": 74053.05, "close_time": 1775494799999, "quote_volume": 144076.57704, "trades": 1017, "taker_buy_base": 48583.28, "taker_buy_quote": 94559.42624 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 1.944, "high": 1.945, "low": 1.918, "close": 1.926, "volume": 242310.19, "close_time": 1775498399999, "quote_volume": 466948.91069, "trades": 2005, "taker_buy_base": 143157.01, "taker_buy_quote": 275836.69681 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 1.925, "high": 1.935, "low": 1.922, "close": 1.925, "volume": 77595.88, "close_time": 1775501999999, "quote_volume": 149513.09307, "trades": 772, "taker_buy_base": 27540.38, "taker_buy_quote": 53105.32441 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 1.925, "high": 1.928, "low": 1.913, "close": 1.927, "volume": 126962.62, "close_time": 1775505599999, "quote_volume": 243894.80284, "trades": 1133, "taker_buy_base": 45121.85, "taker_buy_quote": 86688.23015 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.927, "high": 1.941, "low": 1.918, "close": 1.937, "volume": 77587.8, "close_time": 1775509199999, "quote_volume": 149890.10459, "trades": 1037, "taker_buy_base": 38726.46, "taker_buy_quote": 74809.66212 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 1.935, "high": 1.942, "low": 1.906, "close": 1.908, "volume": 116784.95, "close_time": 1775512799999, "quote_volume": 224575.70131, "trades": 1186, "taker_buy_base": 57734.67, "taker_buy_quote": 111068.71301 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 1.907, "high": 1.907, "low": 1.861, "close": 1.862, "volume": 434494.17, "close_time": 1775516399999, "quote_volume": 819819.51483, "trades": 3123, "taker_buy_base": 154150.21, "taker_buy_quote": 290714.68436 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 1.861, "high": 1.874, "low": 1.847, "close": 1.862, "volume": 253108.83, "close_time": 1775519999999, "quote_volume": 471046.0884, "trades": 1892, "taker_buy_base": 117701.07, "taker_buy_quote": 219038.19002 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.862, "high": 1.869, "low": 1.855, "close": 1.856, "volume": 91443.06, "close_time": 1775523599999, "quote_volume": 170121.0653, "trades": 1297, "taker_buy_base": 44445.76, "taker_buy_quote": 82699.65349 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 1.856, "high": 1.87, "low": 1.846, "close": 1.856, "volume": 85853.12, "close_time": 1775527199999, "quote_volume": 159467.03657, "trades": 1047, "taker_buy_base": 39113.72, "taker_buy_quote": 72709.17019 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 1.856, "high": 1.879, "low": 1.845, "close": 1.873, "volume": 262614.45, "close_time": 1775530799999, "quote_volume": 490501.36881, "trades": 2539, "taker_buy_base": 185166.18, "taker_buy_quote": 346013.91744 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 1.872, "high": 1.89, "low": 1.872, "close": 1.881, "volume": 83187.25, "close_time": 1775534399999, "quote_volume": 156707.02489, "trades": 1057, "taker_buy_base": 39117.0, "taker_buy_quote": 73676.42422 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.882, "high": 1.889, "low": 1.879, "close": 1.88, "volume": 140904.86, "close_time": 1775537999999, "quote_volume": 265568.77757, "trades": 894, "taker_buy_base": 106424.83, "taker_buy_quote": 200629.04333 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 1.881, "high": 1.892, "low": 1.873, "close": 1.89, "volume": 127496.5, "close_time": 1775541599999, "quote_volume": 240097.45701, "trades": 1045, "taker_buy_base": 79053.62, "taker_buy_quote": 148798.13972 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 1.889, "high": 1.889, "low": 1.873, "close": 1.877, "volume": 44276.58, "close_time": 1775545199999, "quote_volume": 83185.76195, "trades": 559, "taker_buy_base": 20097.73, "taker_buy_quote": 37752.30289 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 1.874, "high": 1.896, "low": 1.871, "close": 1.881, "volume": 52174.87, "close_time": 1775548799999, "quote_volume": 98282.31835, "trades": 745, "taker_buy_base": 34467.49, "taker_buy_quote": 64947.28176 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.882, "high": 1.905, "low": 1.881, "close": 1.902, "volume": 61190.91, "close_time": 1775552399999, "quote_volume": 115893.69457, "trades": 827, "taker_buy_base": 36655.73, "taker_buy_quote": 69422.39421 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 1.903, "high": 1.928, "low": 1.902, "close": 1.927, "volume": 213885.73, "close_time": 1775555999999, "quote_volume": 410155.39268, "trades": 1683, "taker_buy_base": 89483.18, "taker_buy_quote": 171585.53708 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 1.927, "high": 1.93, "low": 1.89, "close": 1.895, "volume": 223938.42, "close_time": 1775559599999, "quote_volume": 426475.76763, "trades": 1924, "taker_buy_base": 77055.72, "taker_buy_quote": 146816.84972 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 1.897, "high": 1.899, "low": 1.877, "close": 1.891, "volume": 103910.44, "close_time": 1775563199999, "quote_volume": 196064.23339, "trades": 1545, "taker_buy_base": 54637.27, "taker_buy_quote": 103125.72408 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.89, "high": 1.89, "low": 1.858, "close": 1.873, "volume": 217564.62, "close_time": 1775566799999, "quote_volume": 406951.5392, "trades": 2014, "taker_buy_base": 101658.61, "taker_buy_quote": 190143.30873 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 1.873, "high": 1.883, "low": 1.862, "close": 1.87, "volume": 118207.7, "close_time": 1775570399999, "quote_volume": 221475.68917, "trades": 1341, "taker_buy_base": 52772.07, "taker_buy_quote": 98875.72992 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 1.869, "high": 1.879, "low": 1.854, "close": 1.864, "volume": 143761.79, "close_time": 1775573999999, "quote_volume": 268257.18359, "trades": 1562, "taker_buy_base": 54577.88, "taker_buy_quote": 101932.57568 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 1.864, "high": 1.892, "low": 1.858, "close": 1.887, "volume": 177672.35, "close_time": 1775577599999, "quote_volume": 334305.96817, "trades": 1636, "taker_buy_base": 81190.41, "taker_buy_quote": 152663.69105 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.888, "high": 1.907, "low": 1.884, "close": 1.891, "volume": 120077.22, "close_time": 1775581199999, "quote_volume": 227889.00689, "trades": 1326, "taker_buy_base": 57837.93, "taker_buy_quote": 109804.11919 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 1.891, "high": 1.925, "low": 1.886, "close": 1.9, "volume": 166200.32, "close_time": 1775584799999, "quote_volume": 316415.52397, "trades": 1836, "taker_buy_base": 78438.23, "taker_buy_quote": 149353.31359 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 1.901, "high": 1.909, "low": 1.884, "close": 1.89, "volume": 157333.59, "close_time": 1775588399999, "quote_volume": 298693.7408, "trades": 1436, "taker_buy_base": 94106.92, "taker_buy_quote": 178751.68273 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 1.889, "high": 1.933, "low": 1.888, "close": 1.933, "volume": 139221.74, "close_time": 1775591999999, "quote_volume": 266996.78306, "trades": 1744, "taker_buy_base": 65184.63, "taker_buy_quote": 124864.99731 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.932, "high": 1.95, "low": 1.926, "close": 1.943, "volume": 171107.24, "close_time": 1775595599999, "quote_volume": 331467.64884, "trades": 2007, "taker_buy_base": 75823.72, "taker_buy_quote": 146997.64362 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 1.943, "high": 1.991, "low": 1.943, "close": 1.979, "volume": 370819.31, "close_time": 1775599199999, "quote_volume": 732172.65127, "trades": 3919, "taker_buy_base": 206820.0, "taker_buy_quote": 408449.58786 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 1.979, "high": 2.057, "low": 1.966, "close": 2.057, "volume": 644858.62, "close_time": 1775602799999, "quote_volume": 1293270.84257, "trades": 7123, "taker_buy_base": 350360.36, "taker_buy_quote": 702166.87444 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 2.057, "high": 2.12, "low": 2.051, "close": 2.051, "volume": 1178600.25, "close_time": 1775606399999, "quote_volume": 2450746.81833, "trades": 12971, "taker_buy_base": 628909.15, "taker_buy_quote": 1309524.80416 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 2.051, "high": 2.081, "low": 2.025, "close": 2.044, "volume": 501305.5, "close_time": 1775609999999, "quote_volume": 1029318.14191, "trades": 4353, "taker_buy_base": 268549.45, "taker_buy_quote": 551259.32755 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 2.043, "high": 2.063, "low": 2.032, "close": 2.061, "volume": 333269.61, "close_time": 1775613599999, "quote_volume": 683780.84195, "trades": 2929, "taker_buy_base": 203485.91, "taker_buy_quote": 417776.62848 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 2.061, "high": 2.075, "low": 2.046, "close": 2.07, "volume": 307081.41, "close_time": 1775617199999, "quote_volume": 632026.90848, "trades": 3281, "taker_buy_base": 116599.09, "taker_buy_quote": 240158.11093 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 2.069, "high": 2.071, "low": 2.047, "close": 2.048, "volume": 111965.22, "close_time": 1775620799999, "quote_volume": 230139.92705, "trades": 1239, "taker_buy_base": 44944.71, "taker_buy_quote": 92448.86714 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 2.049, "high": 2.058, "low": 2.038, "close": 2.052, "volume": 129378.05, "close_time": 1775624399999, "quote_volume": 264951.04206, "trades": 1567, "taker_buy_base": 79245.28, "taker_buy_quote": 162328.38773 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 2.053, "high": 2.09, "low": 2.049, "close": 2.088, "volume": 190363.13, "close_time": 1775627999999, "quote_volume": 394261.87732, "trades": 2163, "taker_buy_base": 87923.16, "taker_buy_quote": 182075.982 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 2.089, "high": 2.103, "low": 2.079, "close": 2.086, "volume": 206820.1, "close_time": 1775631599999, "quote_volume": 432468.92588, "trades": 2434, "taker_buy_base": 114485.15, "taker_buy_quote": 239508.23419 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 2.086, "high": 2.118, "low": 2.085, "close": 2.088, "volume": 405354.45, "close_time": 1775635199999, "quote_volume": 852096.48578, "trades": 3535, "taker_buy_base": 196648.15, "taker_buy_quote": 413621.56313 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 2.089, "high": 2.11, "low": 2.087, "close": 2.095, "volume": 308023.81, "close_time": 1775638799999, "quote_volume": 646954.79956, "trades": 3051, "taker_buy_base": 100556.37, "taker_buy_quote": 211224.0426 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 2.096, "high": 2.122, "low": 2.096, "close": 2.112, "volume": 304949.19, "close_time": 1775642399999, "quote_volume": 643769.93596, "trades": 2813, "taker_buy_base": 143219.34, "taker_buy_quote": 302286.89649 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 2.113, "high": 2.117, "low": 2.077, "close": 2.081, "volume": 193566.19, "close_time": 1775645999999, "quote_volume": 405545.713, "trades": 2003, "taker_buy_base": 91284.15, "taker_buy_quote": 191215.86729 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 2.08, "high": 2.085, "low": 2.059, "close": 2.082, "volume": 174812.24, "close_time": 1775649599999, "quote_volume": 362442.99187, "trades": 1986, "taker_buy_base": 91149.63, "taker_buy_quote": 189031.83221 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 2.084, "high": 2.12, "low": 2.067, "close": 2.105, "volume": 217683.66, "close_time": 1775653199999, "quote_volume": 456199.38794, "trades": 2567, "taker_buy_base": 105966.49, "taker_buy_quote": 222072.65975 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 2.104, "high": 2.121, "low": 2.079, "close": 2.091, "volume": 356524.0, "close_time": 1775656799999, "quote_volume": 748049.83628, "trades": 3899, "taker_buy_base": 163930.31, "taker_buy_quote": 344147.79254 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 2.092, "high": 2.094, "low": 2.023, "close": 2.033, "volume": 391015.66, "close_time": 1775660399999, "quote_volume": 801690.96868, "trades": 4277, "taker_buy_base": 192185.02, "taker_buy_quote": 393465.66273 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 2.033, "high": 2.068, "low": 2.027, "close": 2.058, "volume": 437622.16, "close_time": 1775663999999, "quote_volume": 893502.00628, "trades": 3116, "taker_buy_base": 223813.8, "taker_buy_quote": 457519.63597 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 2.058, "high": 2.073, "low": 2.049, "close": 2.066, "volume": 157356.85, "close_time": 1775667599999, "quote_volume": 324136.10218, "trades": 1499, "taker_buy_base": 85705.87, "taker_buy_quote": 176569.09584 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 2.066, "high": 2.082, "low": 2.052, "close": 2.061, "volume": 273271.19, "close_time": 1775671199999, "quote_volume": 565186.11729, "trades": 1757, "taker_buy_base": 148542.04, "taker_buy_quote": 307152.04045 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 2.062, "high": 2.065, "low": 2.026, "close": 2.027, "volume": 165412.49, "close_time": 1775674799999, "quote_volume": 338006.65687, "trades": 2123, "taker_buy_base": 81455.95, "taker_buy_quote": 166547.82712 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 2.027, "high": 2.03, "low": 2.012, "close": 2.026, "volume": 173952.54, "close_time": 1775678399999, "quote_volume": 351728.45227, "trades": 2336, "taker_buy_base": 81000.56, "taker_buy_quote": 163872.8313 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 2.027, "high": 2.034, "low": 2.009, "close": 2.017, "volume": 63848.59, "close_time": 1775681999999, "quote_volume": 128786.86519, "trades": 1032, "taker_buy_base": 27029.89, "taker_buy_quote": 54537.16518 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 2.018, "high": 2.043, "low": 2.016, "close": 2.025, "volume": 94611.98, "close_time": 1775685599999, "quote_volume": 192198.96069, "trades": 1227, "taker_buy_base": 43594.29, "taker_buy_quote": 88565.91109 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 2.025, "high": 2.025, "low": 2.0, "close": 2.002, "volume": 108990.74, "close_time": 1775689199999, "quote_volume": 219392.63811, "trades": 1302, "taker_buy_base": 49103.18, "taker_buy_quote": 98831.47944 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 2.003, "high": 2.01, "low": 1.988, "close": 2.0, "volume": 209407.61, "close_time": 1775692799999, "quote_volume": 418123.54578, "trades": 1900, "taker_buy_base": 103843.48, "taker_buy_quote": 207444.93598 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.999, "high": 2.005, "low": 1.98, "close": 1.986, "volume": 138997.14, "close_time": 1775696399999, "quote_volume": 276936.05821, "trades": 1709, "taker_buy_base": 67321.94, "taker_buy_quote": 134192.63651 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 1.985, "high": 2.006, "low": 1.975, "close": 1.998, "volume": 97247.31, "close_time": 1775699999999, "quote_volume": 193632.22513, "trades": 1221, "taker_buy_base": 46500.17, "taker_buy_quote": 92561.63122 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 1.999, "high": 2.024, "low": 1.998, "close": 2.018, "volume": 268688.77, "close_time": 1775703599999, "quote_volume": 541036.81353, "trades": 2622, "taker_buy_base": 128243.87, "taker_buy_quote": 258412.38594 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 2.017, "high": 2.024, "low": 2.0, "close": 2.008, "volume": 85545.24, "close_time": 1775707199999, "quote_volume": 172210.02973, "trades": 1250, "taker_buy_base": 42578.53, "taker_buy_quote": 85776.56029 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 2.009, "high": 2.03, "low": 2.007, "close": 2.03, "volume": 96772.09, "close_time": 1775710799999, "quote_volume": 195343.3097, "trades": 961, "taker_buy_base": 42945.83, "taker_buy_quote": 86722.16498 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 2.03, "high": 2.05, "low": 2.022, "close": 2.043, "volume": 157308.94, "close_time": 1775714399999, "quote_volume": 320824.77502, "trades": 1446, "taker_buy_base": 66491.01, "taker_buy_quote": 135589.72866 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 2.042, "high": 2.05, "low": 2.02, "close": 2.04, "volume": 117642.83, "close_time": 1775717999999, "quote_volume": 239834.02324, "trades": 1144, "taker_buy_base": 78719.66, "taker_buy_quote": 160595.25826 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 2.041, "high": 2.052, "low": 2.017, "close": 2.022, "volume": 144571.9, "close_time": 1775721599999, "quote_volume": 294021.99551, "trades": 1695, "taker_buy_base": 65775.11, "taker_buy_quote": 133963.1952 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 2.022, "high": 2.031, "low": 2.006, "close": 2.027, "volume": 106609.6, "close_time": 1775725199999, "quote_volume": 215230.08106, "trades": 1454, "taker_buy_base": 51662.52, "taker_buy_quote": 104365.37218 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 2.026, "high": 2.044, "low": 2.011, "close": 2.044, "volume": 82694.28, "close_time": 1775728799999, "quote_volume": 167944.25883, "trades": 1211, "taker_buy_base": 42104.77, "taker_buy_quote": 85497.62865 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 2.043, "high": 2.048, "low": 2.037, "close": 2.042, "volume": 67846.13, "close_time": 1775732399999, "quote_volume": 138584.14842, "trades": 1005, "taker_buy_base": 35507.75, "taker_buy_quote": 72557.69455 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 2.042, "high": 2.048, "low": 2.035, "close": 2.045, "volume": 78229.69, "close_time": 1775735999999, "quote_volume": 159773.76295, "trades": 1088, "taker_buy_base": 38390.52, "taker_buy_quote": 78426.34215 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 2.044, "high": 2.055, "low": 2.042, "close": 2.054, "volume": 104081.93, "close_time": 1775739599999, "quote_volume": 213502.81237, "trades": 1225, "taker_buy_base": 68562.41, "taker_buy_quote": 140641.92433 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 2.054, "high": 2.057, "low": 2.028, "close": 2.039, "volume": 205291.89, "close_time": 1775743199999, "quote_volume": 419430.35151, "trades": 2216, "taker_buy_base": 107470.72, "taker_buy_quote": 219503.27864 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 2.039, "high": 2.057, "low": 2.03, "close": 2.04, "volume": 195795.54, "close_time": 1775746799999, "quote_volume": 400188.1183, "trades": 1809, "taker_buy_base": 113513.22, "taker_buy_quote": 232220.8754 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 2.041, "high": 2.084, "low": 2.04, "close": 2.075, "volume": 505094.66, "close_time": 1775750399999, "quote_volume": 1042494.6723, "trades": 5121, "taker_buy_base": 330307.2, "taker_buy_quote": 682170.6823 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 2.076, "high": 2.086, "low": 2.045, "close": 2.056, "volume": 238719.54, "close_time": 1775753999999, "quote_volume": 493019.07755, "trades": 2834, "taker_buy_base": 79995.64, "taker_buy_quote": 165130.53254 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 2.055, "high": 2.081, "low": 2.053, "close": 2.066, "volume": 174430.45, "close_time": 1775757599999, "quote_volume": 360751.72329, "trades": 2101, "taker_buy_base": 100271.07, "taker_buy_quote": 207374.46355 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 2.066, "high": 2.07, "low": 2.047, "close": 2.065, "volume": 111052.58, "close_time": 1775761199999, "quote_volume": 228310.36178, "trades": 1644, "taker_buy_base": 65107.44, "taker_buy_quote": 133886.86644 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 2.065, "high": 2.081, "low": 2.047, "close": 2.061, "volume": 226968.42, "close_time": 1775764799999, "quote_volume": 468455.18087, "trades": 2206, "taker_buy_base": 102512.56, "taker_buy_quote": 211708.61609 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 2.061, "high": 2.087, "low": 2.058, "close": 2.07, "volume": 143918.3, "close_time": 1775768399999, "quote_volume": 298933.30114, "trades": 1295, "taker_buy_base": 79673.24, "taker_buy_quote": 165521.424 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 2.071, "high": 2.093, "low": 2.065, "close": 2.08, "volume": 203695.84, "close_time": 1775771999999, "quote_volume": 422981.09939, "trades": 1647, "taker_buy_base": 119856.14, "taker_buy_quote": 248831.84463 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 2.08, "high": 2.107, "low": 2.063, "close": 2.064, "volume": 254510.71, "close_time": 1775775599999, "quote_volume": 532411.08132, "trades": 2198, "taker_buy_base": 126477.6, "taker_buy_quote": 264224.10017 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 2.063, "high": 2.066, "low": 2.034, "close": 2.036, "volume": 205768.72, "close_time": 1775779199999, "quote_volume": 421817.82544, "trades": 2463, "taker_buy_base": 98328.85, "taker_buy_quote": 201703.74411 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 2.035, "high": 2.056, "low": 2.02, "close": 2.046, "volume": 461980.89, "close_time": 1775782799999, "quote_volume": 940766.52922, "trades": 4862, "taker_buy_base": 239734.46, "taker_buy_quote": 488672.01858 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 2.046, "high": 2.065, "low": 2.029, "close": 2.047, "volume": 368786.8, "close_time": 1775786399999, "quote_volume": 756780.81732, "trades": 2755, "taker_buy_base": 188857.91, "taker_buy_quote": 387946.76277 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 2.045, "high": 2.058, "low": 2.039, "close": 2.047, "volume": 126662.6, "close_time": 1775789999999, "quote_volume": 259564.53486, "trades": 1397, "taker_buy_base": 63316.48, "taker_buy_quote": 129748.24117 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 2.047, "high": 2.063, "low": 2.021, "close": 2.026, "volume": 134515.09, "close_time": 1775793599999, "quote_volume": 275249.27623, "trades": 1574, "taker_buy_base": 71916.68, "taker_buy_quote": 147360.72107 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 2.026, "high": 2.051, "low": 2.021, "close": 2.046, "volume": 247561.4, "close_time": 1775797199999, "quote_volume": 504235.30275, "trades": 1629, "taker_buy_base": 143360.19, "taker_buy_quote": 291820.79942 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 2.046, "high": 2.063, "low": 2.025, "close": 2.045, "volume": 207811.0, "close_time": 1775800799999, "quote_volume": 425494.67376, "trades": 2162, "taker_buy_base": 135786.77, "taker_buy_quote": 278389.15998 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 2.044, "high": 2.054, "low": 2.038, "close": 2.044, "volume": 87629.71, "close_time": 1775804399999, "quote_volume": 179425.66923, "trades": 1239, "taker_buy_base": 44541.77, "taker_buy_quote": 91226.43177 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 2.044, "high": 2.052, "low": 2.044, "close": 2.052, "volume": 5439.07, "close_time": 1775807999999, "quote_volume": 11141.68732, "trades": 125, "taker_buy_base": 2962.3, "taker_buy_quote": 6066.98336 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 2.048, "high": 2.071, "low": 2.045, "close": 2.047, "volume": 208095.2, "close_time": 1775811599999, "quote_volume": 427535.96621, "trades": 1401, "taker_buy_base": 144495.96, "taker_buy_quote": 297122.37767 } ] }, "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": 3.32, "high": 3.403, "low": 3.3, "close": 3.394, "volume": 853722.38, "close_time": 1744286399999, "quote_volume": 2873116.35513, "trades": 14142, "taker_buy_base": 429279.77, "taker_buy_quote": 1444932.41288 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 3.394, "high": 3.46, "low": 3.253, "close": 3.268, "volume": 2612134.61, "close_time": 1744300799999, "quote_volume": 8803851.98189, "trades": 38231, "taker_buy_base": 1331641.18, "taker_buy_quote": 4493649.31605 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 3.267, "high": 3.372, "low": 3.253, "close": 3.341, "volume": 1503504.44, "close_time": 1744315199999, "quote_volume": 4988635.4248, "trades": 24865, "taker_buy_base": 791620.32, "taker_buy_quote": 2626789.07934 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 3.34, "high": 3.476, "low": 3.339, "close": 3.465, "volume": 717314.76, "close_time": 1744329599999, "quote_volume": 2448231.92623, "trades": 12746, "taker_buy_base": 410824.78, "taker_buy_quote": 1402407.25893 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 3.463, "high": 3.67, "low": 3.463, "close": 3.63, "volume": 1963131.46, "close_time": 1744343999999, "quote_volume": 7017972.34838, "trades": 32564, "taker_buy_base": 1108132.8, "taker_buy_quote": 3963276.01268 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 3.629, "high": 3.727, "low": 3.57, "close": 3.727, "volume": 1086739.53, "close_time": 1744358399999, "quote_volume": 3957111.42731, "trades": 17024, "taker_buy_base": 538130.07, "taker_buy_quote": 1961633.95237 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 3.728, "high": 3.82, "low": 3.644, "close": 3.73, "volume": 1936311.95, "close_time": 1744372799999, "quote_volume": 7244030.26976, "trades": 31353, "taker_buy_base": 971658.39, "taker_buy_quote": 3637701.54949 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 3.73, "high": 3.802, "low": 3.653, "close": 3.707, "volume": 1928291.56, "close_time": 1744387199999, "quote_volume": 7187245.56706, "trades": 36425, "taker_buy_base": 929265.05, "taker_buy_quote": 3465326.06313 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 3.707, "high": 3.817, "low": 3.676, "close": 3.762, "volume": 909662.61, "close_time": 1744401599999, "quote_volume": 3412548.84254, "trades": 20544, "taker_buy_base": 550245.43, "taker_buy_quote": 2065179.82332 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 3.762, "high": 3.781, "low": 3.689, "close": 3.717, "volume": 356509.23, "close_time": 1744415999999, "quote_volume": 1329303.3421, "trades": 9370, "taker_buy_base": 158792.51, "taker_buy_quote": 592541.15949 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 3.716, "high": 3.79, "low": 3.708, "close": 3.758, "volume": 556024.58, "close_time": 1744430399999, "quote_volume": 2087991.07187, "trades": 11085, "taker_buy_base": 280951.7, "taker_buy_quote": 1055212.50743 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 3.759, "high": 3.911, "low": 3.745, "close": 3.886, "volume": 880076.64, "close_time": 1744444799999, "quote_volume": 3377556.36328, "trades": 18101, "taker_buy_base": 497373.42, "taker_buy_quote": 1909135.46247 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 3.887, "high": 3.935, "low": 3.821, "close": 3.836, "volume": 774719.33, "close_time": 1744459199999, "quote_volume": 2997972.17858, "trades": 15565, "taker_buy_base": 394112.86, "taker_buy_quote": 1525935.14103 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 3.836, "high": 3.989, "low": 3.804, "close": 3.948, "volume": 1432332.82, "close_time": 1744473599999, "quote_volume": 5588814.35373, "trades": 26838, "taker_buy_base": 686613.65, "taker_buy_quote": 2680843.85256 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 3.948, "high": 3.98, "low": 3.838, "close": 3.896, "volume": 875108.9, "close_time": 1744487999999, "quote_volume": 3417354.77461, "trades": 16344, "taker_buy_base": 438069.07, "taker_buy_quote": 1710546.57993 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 3.896, "high": 3.969, "low": 3.842, "close": 3.955, "volume": 803911.59, "close_time": 1744502399999, "quote_volume": 3143052.83153, "trades": 15949, "taker_buy_base": 399724.52, "taker_buy_quote": 1564183.97697 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 3.956, "high": 4.061, "low": 3.929, "close": 4.059, "volume": 607767.86, "close_time": 1744516799999, "quote_volume": 2417789.98241, "trades": 16191, "taker_buy_base": 338923.14, "taker_buy_quote": 1349448.32558 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 4.059, "high": 4.065, "low": 3.936, "close": 3.944, "volume": 556335.72, "close_time": 1744531199999, "quote_volume": 2209918.75278, "trades": 15869, "taker_buy_base": 237113.86, "taker_buy_quote": 941508.13852 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 3.945, "high": 3.985, "low": 3.939, "close": 3.951, "volume": 452452.94, "close_time": 1744545599999, "quote_volume": 1789839.09925, "trades": 15569, "taker_buy_base": 245872.16, "taker_buy_quote": 972819.11004 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 3.951, "high": 3.96, "low": 3.793, "close": 3.832, "volume": 1054279.2, "close_time": 1744559999999, "quote_volume": 4080563.10864, "trades": 25879, "taker_buy_base": 457559.36, "taker_buy_quote": 1770891.25371 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 3.831, "high": 3.953, "low": 3.727, "close": 3.777, "volume": 1047433.45, "close_time": 1744574399999, "quote_volume": 4030230.7064, "trades": 24817, "taker_buy_base": 521551.8, "taker_buy_quote": 2011467.16687 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 3.777, "high": 3.806, "low": 3.689, "close": 3.778, "volume": 704080.64, "close_time": 1744588799999, "quote_volume": 2632041.21604, "trades": 18991, "taker_buy_base": 340716.78, "taker_buy_quote": 1274003.66901 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 3.778, "high": 3.952, "low": 3.769, "close": 3.865, "volume": 1403846.33, "close_time": 1744603199999, "quote_volume": 5418465.39022, "trades": 29903, "taker_buy_base": 755988.11, "taker_buy_quote": 2918422.14196 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 3.865, "high": 3.967, "low": 3.82, "close": 3.873, "volume": 694243.19, "close_time": 1744617599999, "quote_volume": 2703463.94327, "trades": 15576, "taker_buy_base": 337742.94, "taker_buy_quote": 1314340.35303 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 3.874, "high": 3.952, "low": 3.836, "close": 3.952, "volume": 832009.87, "close_time": 1744631999999, "quote_volume": 3242437.40748, "trades": 19982, "taker_buy_base": 466049.12, "taker_buy_quote": 1817405.79923 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 3.952, "high": 4.008, "low": 3.865, "close": 3.904, "volume": 1508266.72, "close_time": 1744646399999, "quote_volume": 5939025.82572, "trades": 34283, "taker_buy_base": 724935.63, "taker_buy_quote": 2855211.52722 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 3.904, "high": 3.939, "low": 3.815, "close": 3.913, "volume": 1042474.45, "close_time": 1744660799999, "quote_volume": 4034507.18525, "trades": 24832, "taker_buy_base": 512988.59, "taker_buy_quote": 1985861.7465 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 3.914, "high": 4.05, "low": 3.887, "close": 3.929, "volume": 945730.04, "close_time": 1744675199999, "quote_volume": 3734261.56973, "trades": 34465, "taker_buy_base": 571958.83, "taker_buy_quote": 2260571.51869 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 3.93, "high": 4.033, "low": 3.923, "close": 4.017, "volume": 790632.26, "close_time": 1744689599999, "quote_volume": 3146024.51436, "trades": 24956, "taker_buy_base": 414994.76, "taker_buy_quote": 1651305.83409 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 4.017, "high": 4.03, "low": 3.869, "close": 3.963, "volume": 955078.35, "close_time": 1744703999999, "quote_volume": 3763743.44466, "trades": 23137, "taker_buy_base": 483353.9, "taker_buy_quote": 1904694.98528 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 3.963, "high": 3.989, "low": 3.89, "close": 3.936, "volume": 678584.38, "close_time": 1744718399999, "quote_volume": 2670981.05251, "trades": 18017, "taker_buy_base": 326670.3, "taker_buy_quote": 1286167.80013 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 3.936, "high": 3.968, "low": 3.831, "close": 3.862, "volume": 1345862.58, "close_time": 1744732799999, "quote_volume": 5243196.3844, "trades": 35016, "taker_buy_base": 658056.22, "taker_buy_quote": 2563324.18572 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 3.861, "high": 3.917, "low": 3.74, "close": 3.746, "volume": 998934.31, "close_time": 1744747199999, "quote_volume": 3797575.09212, "trades": 24534, "taker_buy_base": 421100.64, "taker_buy_quote": 1602414.46843 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 3.745, "high": 3.791, "low": 3.718, "close": 3.723, "volume": 461337.24, "close_time": 1744761599999, "quote_volume": 1726065.96213, "trades": 14203, "taker_buy_base": 255409.03, "taker_buy_quote": 955308.09417 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 3.724, "high": 3.725, "low": 3.634, "close": 3.674, "volume": 856633.74, "close_time": 1744775999999, "quote_volume": 3153857.83193, "trades": 22107, "taker_buy_base": 404722.33, "taker_buy_quote": 1490329.69791 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 3.673, "high": 3.687, "low": 3.554, "close": 3.62, "volume": 1014296.16, "close_time": 1744790399999, "quote_volume": 3691801.86874, "trades": 20646, "taker_buy_base": 517456.78, "taker_buy_quote": 1886179.05872 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 3.621, "high": 3.695, "low": 3.586, "close": 3.667, "volume": 1092229.55, "close_time": 1744804799999, "quote_volume": 3987788.98453, "trades": 20753, "taker_buy_base": 505320.54, "taker_buy_quote": 1845122.40747 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 3.667, "high": 3.791, "low": 3.666, "close": 3.752, "volume": 1164746.76, "close_time": 1744819199999, "quote_volume": 4330324.89182, "trades": 29233, "taker_buy_base": 655689.52, "taker_buy_quote": 2437789.65142 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 3.753, "high": 3.787, "low": 3.574, "close": 3.73, "volume": 1642196.0, "close_time": 1744833599999, "quote_volume": 6046073.51472, "trades": 39035, "taker_buy_base": 754116.77, "taker_buy_quote": 2778154.99042 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 3.729, "high": 3.763, "low": 3.634, "close": 3.635, "volume": 587649.91, "close_time": 1744847999999, "quote_volume": 2168635.93045, "trades": 13386, "taker_buy_base": 321843.36, "taker_buy_quote": 1188150.33702 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 3.634, "high": 3.715, "low": 3.625, "close": 3.672, "volume": 434330.7, "close_time": 1744862399999, "quote_volume": 1591127.03358, "trades": 11977, "taker_buy_base": 227720.97, "taker_buy_quote": 834258.77221 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 3.671, "high": 3.951, "low": 3.666, "close": 3.908, "volume": 855569.91, "close_time": 1744876799999, "quote_volume": 3295978.82874, "trades": 20397, "taker_buy_base": 469507.09, "taker_buy_quote": 1807327.67205 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 3.908, "high": 3.987, "low": 3.851, "close": 3.944, "volume": 871423.33, "close_time": 1744891199999, "quote_volume": 3413606.40071, "trades": 19449, "taker_buy_base": 449475.31, "taker_buy_quote": 1760215.45091 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 3.945, "high": 4.015, "low": 3.863, "close": 4.011, "volume": 1437394.43, "close_time": 1744905599999, "quote_volume": 5671636.00188, "trades": 33685, "taker_buy_base": 729433.4, "taker_buy_quote": 2881748.17128 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 4.011, "high": 4.106, "low": 3.953, "close": 3.986, "volume": 1276494.3, "close_time": 1744919999999, "quote_volume": 5159778.46392, "trades": 32906, "taker_buy_base": 656148.18, "taker_buy_quote": 2653092.96763 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 3.986, "high": 4.07, "low": 3.986, "close": 4.023, "volume": 529835.08, "close_time": 1744934399999, "quote_volume": 2137491.76148, "trades": 14191, "taker_buy_base": 293818.75, "taker_buy_quote": 1185210.57944 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 4.023, "high": 4.069, "low": 3.978, "close": 4.006, "volume": 495488.65, "close_time": 1744948799999, "quote_volume": 1989224.06039, "trades": 13358, "taker_buy_base": 258243.9, "taker_buy_quote": 1036880.79801 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 4.006, "high": 4.094, "low": 3.958, "close": 4.074, "volume": 547594.04, "close_time": 1744963199999, "quote_volume": 2209063.72228, "trades": 15128, "taker_buy_base": 292436.56, "taker_buy_quote": 1181401.23387 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 4.074, "high": 4.085, "low": 3.979, "close": 4.016, "volume": 644689.17, "close_time": 1744977599999, "quote_volume": 2588873.08108, "trades": 13437, "taker_buy_base": 302629.04, "taker_buy_quote": 1215194.1339 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 4.016, "high": 4.034, "low": 3.904, "close": 3.919, "volume": 612621.84, "close_time": 1744991999999, "quote_volume": 2427696.18266, "trades": 12554, "taker_buy_base": 263449.39, "taker_buy_quote": 1045519.13037 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 3.918, "high": 3.967, "low": 3.907, "close": 3.958, "volume": 458041.73, "close_time": 1745006399999, "quote_volume": 1802718.03498, "trades": 10373, "taker_buy_base": 232943.26, "taker_buy_quote": 916979.01295 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 3.958, "high": 3.974, "low": 3.887, "close": 3.887, "volume": 370691.65, "close_time": 1745020799999, "quote_volume": 1457136.69771, "trades": 8782, "taker_buy_base": 176144.42, "taker_buy_quote": 693109.65123 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 3.887, "high": 3.973, "low": 3.884, "close": 3.948, "volume": 314092.28, "close_time": 1745035199999, "quote_volume": 1233930.93855, "trades": 9339, "taker_buy_base": 171171.5, "taker_buy_quote": 672524.83017 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 3.947, "high": 4.026, "low": 3.924, "close": 4.019, "volume": 371775.22, "close_time": 1745049599999, "quote_volume": 1474655.11455, "trades": 9370, "taker_buy_base": 181150.57, "taker_buy_quote": 719078.38732 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 4.019, "high": 4.085, "low": 3.979, "close": 4.014, "volume": 563156.96, "close_time": 1745063999999, "quote_volume": 2270849.21193, "trades": 13046, "taker_buy_base": 305532.5, "taker_buy_quote": 1231501.20955 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 4.013, "high": 4.159, "low": 4.005, "close": 4.136, "volume": 761566.07, "close_time": 1745078399999, "quote_volume": 3105009.5813, "trades": 17740, "taker_buy_base": 442265.91, "taker_buy_quote": 1803054.57034 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 4.135, "high": 4.178, "low": 4.098, "close": 4.153, "volume": 620189.08, "close_time": 1745092799999, "quote_volume": 2566205.64906, "trades": 16238, "taker_buy_base": 294003.79, "taker_buy_quote": 1216336.90468 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 4.153, "high": 4.267, "low": 4.144, "close": 4.222, "volume": 777846.67, "close_time": 1745107199999, "quote_volume": 3286020.82783, "trades": 16720, "taker_buy_base": 433733.91, "taker_buy_quote": 1831069.71436 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 4.223, "high": 4.395, "low": 4.206, "close": 4.378, "volume": 1011443.8, "close_time": 1745121599999, "quote_volume": 4342859.76439, "trades": 22208, "taker_buy_base": 551465.19, "taker_buy_quote": 2367641.25616 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 4.379, "high": 4.475, "low": 4.249, "close": 4.303, "volume": 1183997.61, "close_time": 1745135999999, "quote_volume": 5162155.33566, "trades": 27206, "taker_buy_base": 544862.48, "taker_buy_quote": 2375381.71495 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 4.302, "high": 4.348, "low": 4.207, "close": 4.258, "volume": 1166716.35, "close_time": 1745150399999, "quote_volume": 4985677.70783, "trades": 27000, "taker_buy_base": 557046.21, "taker_buy_quote": 2381220.71973 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 4.258, "high": 4.338, "low": 4.251, "close": 4.285, "volume": 778567.91, "close_time": 1745164799999, "quote_volume": 3342276.85616, "trades": 18165, "taker_buy_base": 408952.63, "taker_buy_quote": 1756219.32516 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 4.286, "high": 4.392, "low": 4.276, "close": 4.382, "volume": 866496.71, "close_time": 1745179199999, "quote_volume": 3748007.26881, "trades": 16240, "taker_buy_base": 453052.05, "taker_buy_quote": 1959598.72861 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 4.383, "high": 4.423, "low": 4.31, "close": 4.349, "volume": 889885.21, "close_time": 1745193599999, "quote_volume": 3893784.34159, "trades": 17294, "taker_buy_base": 395953.68, "taker_buy_quote": 1732386.86964 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 4.35, "high": 4.672, "low": 4.337, "close": 4.472, "volume": 1602496.55, "close_time": 1745207999999, "quote_volume": 7269359.11296, "trades": 40052, "taker_buy_base": 870332.59, "taker_buy_quote": 3945830.50407 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 4.472, "high": 4.536, "low": 4.44, "close": 4.49, "volume": 491439.82, "close_time": 1745222399999, "quote_volume": 2204721.98749, "trades": 14579, "taker_buy_base": 237619.49, "taker_buy_quote": 1065854.27909 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 4.491, "high": 4.517, "low": 4.398, "close": 4.414, "volume": 736589.58, "close_time": 1745236799999, "quote_volume": 3282986.99527, "trades": 15855, "taker_buy_base": 326473.59, "taker_buy_quote": 1456142.18837 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 4.413, "high": 4.445, "low": 4.339, "close": 4.383, "volume": 862292.8, "close_time": 1745251199999, "quote_volume": 3792357.33423, "trades": 20565, "taker_buy_base": 381842.9, "taker_buy_quote": 1680083.99022 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 4.383, "high": 4.384, "low": 4.211, "close": 4.35, "volume": 1007964.52, "close_time": 1745265599999, "quote_volume": 4315229.23335, "trades": 25335, "taker_buy_base": 465532.37, "taker_buy_quote": 1994602.64846 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 4.35, "high": 4.392, "low": 4.328, "close": 4.385, "volume": 426892.83, "close_time": 1745279999999, "quote_volume": 1862751.2777, "trades": 9641, "taker_buy_base": 238722.8, "taker_buy_quote": 1041780.00013 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 4.384, "high": 4.5, "low": 4.351, "close": 4.383, "volume": 878227.75, "close_time": 1745294399999, "quote_volume": 3882342.43707, "trades": 21802, "taker_buy_base": 384109.91, "taker_buy_quote": 1698564.12139 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 4.382, "high": 4.395, "low": 4.32, "close": 4.377, "volume": 671766.92, "close_time": 1745308799999, "quote_volume": 2923321.67914, "trades": 16858, "taker_buy_base": 357311.05, "taker_buy_quote": 1555091.15869 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 4.376, "high": 4.418, "low": 4.341, "close": 4.417, "volume": 414792.21, "close_time": 1745323199999, "quote_volume": 1816657.89204, "trades": 12955, "taker_buy_base": 219505.12, "taker_buy_quote": 961645.72962 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 4.416, "high": 4.6, "low": 4.41, "close": 4.497, "volume": 1435702.62, "close_time": 1745337599999, "quote_volume": 6474027.47859, "trades": 36573, "taker_buy_base": 767286.77, "taker_buy_quote": 3460161.21865 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 4.497, "high": 4.529, "low": 4.416, "close": 4.449, "volume": 636510.25, "close_time": 1745351999999, "quote_volume": 2847008.95853, "trades": 17155, "taker_buy_base": 348982.94, "taker_buy_quote": 1561664.384 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 4.449, "high": 4.547, "low": 4.417, "close": 4.508, "volume": 793050.51, "close_time": 1745366399999, "quote_volume": 3559095.57873, "trades": 22737, "taker_buy_base": 417248.73, "taker_buy_quote": 1873885.8521 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 4.509, "high": 4.541, "low": 4.454, "close": 4.53, "volume": 644234.55, "close_time": 1745380799999, "quote_volume": 2903146.75076, "trades": 21154, "taker_buy_base": 334447.11, "taker_buy_quote": 1507428.56176 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 4.53, "high": 4.635, "low": 4.485, "close": 4.565, "volume": 1110738.28, "close_time": 1745395199999, "quote_volume": 5067683.38761, "trades": 31071, "taker_buy_base": 594829.67, "taker_buy_quote": 2715476.92006 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 4.565, "high": 4.7, "low": 4.526, "close": 4.652, "volume": 1437914.75, "close_time": 1745409599999, "quote_volume": 6639379.62256, "trades": 39759, "taker_buy_base": 739796.97, "taker_buy_quote": 3419924.995 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 4.651, "high": 4.781, "low": 4.478, "close": 4.601, "volume": 1947369.8, "close_time": 1745423999999, "quote_volume": 8992379.43509, "trades": 55430, "taker_buy_base": 915224.07, "taker_buy_quote": 4229389.73497 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 4.602, "high": 4.709, "low": 4.497, "close": 4.582, "volume": 1022184.58, "close_time": 1745438399999, "quote_volume": 4701929.91062, "trades": 27041, "taker_buy_base": 518322.73, "taker_buy_quote": 2386254.15328 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 4.581, "high": 4.62, "low": 4.459, "close": 4.481, "volume": 527295.58, "close_time": 1745452799999, "quote_volume": 2390051.63477, "trades": 15214, "taker_buy_base": 273218.83, "taker_buy_quote": 1237896.70504 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 4.48, "high": 4.526, "low": 4.292, "close": 4.298, "volume": 1315094.69, "close_time": 1745467199999, "quote_volume": 5780913.08501, "trades": 44324, "taker_buy_base": 590654.24, "taker_buy_quote": 2598129.54035 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 4.298, "high": 4.393, "low": 4.284, "close": 4.316, "volume": 624554.68, "close_time": 1745481599999, "quote_volume": 2710856.83659, "trades": 16347, "taker_buy_base": 298476.65, "taker_buy_quote": 1295690.2625 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 4.317, "high": 4.358, "low": 4.257, "close": 4.355, "volume": 730799.28, "close_time": 1745495999999, "quote_volume": 3151619.78063, "trades": 16795, "taker_buy_base": 340709.04, "taker_buy_quote": 1470128.64545 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 4.354, "high": 4.756, "low": 4.324, "close": 4.596, "volume": 1881504.91, "close_time": 1745510399999, "quote_volume": 8594644.29783, "trades": 56122, "taker_buy_base": 1111499.94, "taker_buy_quote": 5088954.41021 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 4.597, "high": 4.65, "low": 4.414, "close": 4.506, "volume": 1733574.93, "close_time": 1745524799999, "quote_volume": 7807758.73554, "trades": 54932, "taker_buy_base": 643295.72, "taker_buy_quote": 2902193.38708 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 4.507, "high": 4.545, "low": 4.447, "close": 4.495, "volume": 484972.91, "close_time": 1745539199999, "quote_volume": 2180091.76807, "trades": 13601, "taker_buy_base": 272222.42, "taker_buy_quote": 1224089.6186 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 4.495, "high": 4.549, "low": 4.373, "close": 4.453, "volume": 603153.49, "close_time": 1745553599999, "quote_volume": 2696810.50045, "trades": 18818, "taker_buy_base": 315703.1, "taker_buy_quote": 1412980.76726 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 4.452, "high": 4.575, "low": 4.403, "close": 4.556, "volume": 591100.43, "close_time": 1745567999999, "quote_volume": 2653773.4167, "trades": 15355, "taker_buy_base": 306746.87, "taker_buy_quote": 1378912.8673 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 4.557, "high": 4.62, "low": 4.526, "close": 4.585, "volume": 1582118.83, "close_time": 1745582399999, "quote_volume": 7219437.09766, "trades": 25213, "taker_buy_base": 950703.58, "taker_buy_quote": 4334664.76229 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 4.586, "high": 4.629, "low": 4.415, "close": 4.474, "volume": 1500740.26, "close_time": 1745596799999, "quote_volume": 6763988.29829, "trades": 37313, "taker_buy_base": 744657.33, "taker_buy_quote": 3359018.83495 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 4.474, "high": 4.499, "low": 4.398, "close": 4.434, "volume": 1021787.98, "close_time": 1745611199999, "quote_volume": 4539649.21608, "trades": 19597, "taker_buy_base": 535330.78, "taker_buy_quote": 2379829.90699 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 4.437, "high": 4.439, "low": 4.361, "close": 4.416, "volume": 497097.82, "close_time": 1745625599999, "quote_volume": 2192452.53065, "trades": 14184, "taker_buy_base": 245789.52, "taker_buy_quote": 1084050.439 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 4.416, "high": 4.626, "low": 4.416, "close": 4.563, "volume": 689949.7, "close_time": 1745639999999, "quote_volume": 3134889.98207, "trades": 20500, "taker_buy_base": 327677.97, "taker_buy_quote": 1487595.69274 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 4.563, "high": 4.579, "low": 4.472, "close": 4.514, "volume": 473448.96, "close_time": 1745654399999, "quote_volume": 2145778.89201, "trades": 13161, "taker_buy_base": 235231.28, "taker_buy_quote": 1066728.8446 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 4.514, "high": 4.547, "low": 4.364, "close": 4.377, "volume": 665052.35, "close_time": 1745668799999, "quote_volume": 2955480.92052, "trades": 17302, "taker_buy_base": 303911.94, "taker_buy_quote": 1350119.2032 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 4.378, "high": 4.445, "low": 4.33, "close": 4.443, "volume": 709817.63, "close_time": 1745683199999, "quote_volume": 3109303.5905, "trades": 14948, "taker_buy_base": 366903.27, "taker_buy_quote": 1606651.56143 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 4.442, "high": 4.527, "low": 4.392, "close": 4.508, "volume": 541087.74, "close_time": 1745697599999, "quote_volume": 2422663.00621, "trades": 12995, "taker_buy_base": 259937.42, "taker_buy_quote": 1164171.97363 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 4.509, "high": 4.534, "low": 4.476, "close": 4.502, "volume": 384040.54, "close_time": 1745711999999, "quote_volume": 1729239.84751, "trades": 9641, "taker_buy_base": 169342.07, "taker_buy_quote": 762235.6286 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 4.503, "high": 4.539, "low": 4.358, "close": 4.442, "volume": 622250.33, "close_time": 1745726399999, "quote_volume": 2761727.15691, "trades": 19009, "taker_buy_base": 289638.56, "taker_buy_quote": 1286729.10099 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 4.441, "high": 4.484, "low": 4.346, "close": 4.432, "volume": 645041.6, "close_time": 1745740799999, "quote_volume": 2841777.82832, "trades": 16708, "taker_buy_base": 350556.71, "taker_buy_quote": 1545405.79005 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 4.431, "high": 4.468, "low": 4.38, "close": 4.393, "volume": 341742.03, "close_time": 1745755199999, "quote_volume": 1512847.40449, "trades": 12876, "taker_buy_base": 178182.54, "taker_buy_quote": 789149.84831 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 4.392, "high": 4.421, "low": 4.315, "close": 4.354, "volume": 725122.13, "close_time": 1745769599999, "quote_volume": 3164174.84899, "trades": 17657, "taker_buy_base": 374844.95, "taker_buy_quote": 1636250.42955 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 4.354, "high": 4.363, "low": 4.287, "close": 4.354, "volume": 373494.54, "close_time": 1745783999999, "quote_volume": 1617270.97561, "trades": 10542, "taker_buy_base": 187281.89, "taker_buy_quote": 811551.73023 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 4.356, "high": 4.382, "low": 4.194, "close": 4.258, "volume": 695068.34, "close_time": 1745798399999, "quote_volume": 2981813.20352, "trades": 16059, "taker_buy_base": 275843.72, "taker_buy_quote": 1185277.14565 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 4.259, "high": 4.291, "low": 4.101, "close": 4.286, "volume": 639644.03, "close_time": 1745812799999, "quote_volume": 2687232.92301, "trades": 18860, "taker_buy_base": 287529.64, "taker_buy_quote": 1207286.07169 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 4.288, "high": 4.449, "low": 4.278, "close": 4.42, "volume": 659886.12, "close_time": 1745827199999, "quote_volume": 2869779.58037, "trades": 14275, "taker_buy_base": 362340.04, "taker_buy_quote": 1575488.88252 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 4.42, "high": 4.487, "low": 4.377, "close": 4.438, "volume": 694775.54, "close_time": 1745841599999, "quote_volume": 3078168.48858, "trades": 18003, "taker_buy_base": 373091.74, "taker_buy_quote": 1652039.45102 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 4.438, "high": 4.461, "low": 4.322, "close": 4.364, "volume": 667833.56, "close_time": 1745855999999, "quote_volume": 2934156.25527, "trades": 20001, "taker_buy_base": 280857.87, "taker_buy_quote": 1234849.65904 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 4.364, "high": 4.472, "low": 4.311, "close": 4.458, "volume": 514739.05, "close_time": 1745870399999, "quote_volume": 2266516.39174, "trades": 15334, "taker_buy_base": 254715.97, "taker_buy_quote": 1123367.50561 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 4.457, "high": 4.56, "low": 4.421, "close": 4.458, "volume": 512926.85, "close_time": 1745884799999, "quote_volume": 2295652.58139, "trades": 12595, "taker_buy_base": 307587.86, "taker_buy_quote": 1377876.77735 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 4.458, "high": 4.584, "low": 4.445, "close": 4.535, "volume": 467436.39, "close_time": 1745899199999, "quote_volume": 2113807.89615, "trades": 16239, "taker_buy_base": 224437.29, "taker_buy_quote": 1015233.16894 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 4.535, "high": 4.565, "low": 4.428, "close": 4.563, "volume": 452710.56, "close_time": 1745913599999, "quote_volume": 2040913.42139, "trades": 12433, "taker_buy_base": 244478.23, "taker_buy_quote": 1102998.49095 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 4.564, "high": 4.581, "low": 4.454, "close": 4.508, "volume": 487590.34, "close_time": 1745927999999, "quote_volume": 2197871.90492, "trades": 12507, "taker_buy_base": 241497.48, "taker_buy_quote": 1088833.16013 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 4.508, "high": 4.517, "low": 4.358, "close": 4.464, "volume": 592574.12, "close_time": 1745942399999, "quote_volume": 2639749.91227, "trades": 15794, "taker_buy_base": 266730.97, "taker_buy_quote": 1190591.85545 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 4.464, "high": 4.546, "low": 4.422, "close": 4.513, "volume": 554582.97, "close_time": 1745956799999, "quote_volume": 2492750.47989, "trades": 15318, "taker_buy_base": 310354.89, "taker_buy_quote": 1394836.86548 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 4.514, "high": 4.539, "low": 4.386, "close": 4.44, "volume": 420025.43, "close_time": 1745971199999, "quote_volume": 1874064.79044, "trades": 12980, "taker_buy_base": 194233.61, "taker_buy_quote": 865700.56144 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 4.439, "high": 4.561, "low": 4.428, "close": 4.556, "volume": 402578.04, "close_time": 1745985599999, "quote_volume": 1815806.02088, "trades": 11229, "taker_buy_base": 210016.08, "taker_buy_quote": 947470.50892 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 4.556, "high": 4.564, "low": 4.416, "close": 4.433, "volume": 294825.91, "close_time": 1745999999999, "quote_volume": 1320194.71421, "trades": 8695, "taker_buy_base": 118100.2, "taker_buy_quote": 528178.46934 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 4.432, "high": 4.488, "low": 4.412, "close": 4.48, "volume": 342467.46, "close_time": 1746014399999, "quote_volume": 1525819.2278, "trades": 8369, "taker_buy_base": 180192.66, "taker_buy_quote": 802813.92107 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 4.48, "high": 4.488, "low": 4.125, "close": 4.293, "volume": 1537412.18, "close_time": 1746028799999, "quote_volume": 6563369.84246, "trades": 38280, "taker_buy_base": 723328.97, "taker_buy_quote": 3086741.2679 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 4.295, "high": 4.442, "low": 4.26, "close": 4.419, "volume": 627491.92, "close_time": 1746043199999, "quote_volume": 2747032.92595, "trades": 16707, "taker_buy_base": 321074.82, "taker_buy_quote": 1404778.88313 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 4.419, "high": 4.493, "low": 4.41, "close": 4.458, "volume": 381470.35, "close_time": 1746057599999, "quote_volume": 1700323.35585, "trades": 11035, "taker_buy_base": 198994.33, "taker_buy_quote": 887007.11027 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 4.458, "high": 4.615, "low": 4.458, "close": 4.514, "volume": 673007.96, "close_time": 1746071999999, "quote_volume": 3062475.94972, "trades": 16249, "taker_buy_base": 349208.99, "taker_buy_quote": 1588635.40467 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 4.515, "high": 4.554, "low": 4.472, "close": 4.536, "volume": 317450.73, "close_time": 1746086399999, "quote_volume": 1432408.51491, "trades": 9125, "taker_buy_base": 161420.47, "taker_buy_quote": 728563.38483 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 4.535, "high": 4.629, "low": 4.504, "close": 4.598, "volume": 633992.91, "close_time": 1746100799999, "quote_volume": 2904171.57712, "trades": 14859, "taker_buy_base": 284623.13, "taker_buy_quote": 1303462.26595 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 4.599, "high": 4.655, "low": 4.547, "close": 4.587, "volume": 885358.1, "close_time": 1746115199999, "quote_volume": 4076509.47942, "trades": 22925, "taker_buy_base": 496508.45, "taker_buy_quote": 2287363.16949 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 4.587, "high": 4.753, "low": 4.561, "close": 4.641, "volume": 847831.88, "close_time": 1746129599999, "quote_volume": 3936377.27808, "trades": 23387, "taker_buy_base": 485889.81, "taker_buy_quote": 2257238.19384 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 4.641, "high": 4.703, "low": 4.613, "close": 4.625, "volume": 459320.1, "close_time": 1746143999999, "quote_volume": 2141705.06975, "trades": 13344, "taker_buy_base": 230852.76, "taker_buy_quote": 1076346.5189 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 4.624, "high": 4.674, "low": 4.599, "close": 4.616, "volume": 347148.57, "close_time": 1746158399999, "quote_volume": 1606939.03971, "trades": 10645, "taker_buy_base": 167907.83, "taker_buy_quote": 777366.94344 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 4.616, "high": 4.636, "low": 4.518, "close": 4.529, "volume": 428638.01, "close_time": 1746172799999, "quote_volume": 1963630.12046, "trades": 14462, "taker_buy_base": 243520.12, "taker_buy_quote": 1116734.32532 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 4.528, "high": 4.642, "low": 4.526, "close": 4.628, "volume": 320176.31, "close_time": 1746187199999, "quote_volume": 1471451.51059, "trades": 11872, "taker_buy_base": 177074.02, "taker_buy_quote": 813747.57065 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 4.628, "high": 4.863, "low": 4.598, "close": 4.786, "volume": 1356190.79, "close_time": 1746201599999, "quote_volume": 6412592.78281, "trades": 38544, "taker_buy_base": 849225.05, "taker_buy_quote": 4018383.1283 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 4.787, "high": 4.898, "low": 4.716, "close": 4.747, "volume": 859475.42, "close_time": 1746215999999, "quote_volume": 4154865.62279, "trades": 26144, "taker_buy_base": 448735.34, "taker_buy_quote": 2170834.71607 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 4.747, "high": 4.936, "low": 4.734, "close": 4.844, "volume": 629569.18, "close_time": 1746230399999, "quote_volume": 3042186.23214, "trades": 17204, "taker_buy_base": 375328.35, "taker_buy_quote": 1816081.2895 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 4.843, "high": 4.843, "low": 4.742, "close": 4.762, "volume": 302496.34, "close_time": 1746244799999, "quote_volume": 1445743.64698, "trades": 9728, "taker_buy_base": 160463.34, "taker_buy_quote": 766705.62 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 4.761, "high": 4.776, "low": 4.668, "close": 4.678, "volume": 336254.83, "close_time": 1746259199999, "quote_volume": 1585780.10208, "trades": 9040, "taker_buy_base": 153682.74, "taker_buy_quote": 724943.14605 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 4.679, "high": 4.688, "low": 4.587, "close": 4.647, "volume": 529114.15, "close_time": 1746273599999, "quote_volume": 2454479.78136, "trades": 13664, "taker_buy_base": 253769.21, "taker_buy_quote": 1177823.15046 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 4.647, "high": 4.743, "low": 4.635, "close": 4.642, "volume": 479325.8, "close_time": 1746287999999, "quote_volume": 2247552.5116, "trades": 13476, "taker_buy_base": 245881.8, "taker_buy_quote": 1153356.36241 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 4.643, "high": 4.654, "low": 4.555, "close": 4.648, "volume": 426843.64, "close_time": 1746302399999, "quote_volume": 1963633.27537, "trades": 13730, "taker_buy_base": 204186.67, "taker_buy_quote": 940041.84188 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 4.648, "high": 4.653, "low": 4.572, "close": 4.572, "volume": 222049.43, "close_time": 1746316799999, "quote_volume": 1023893.52712, "trades": 7019, "taker_buy_base": 104400.3, "taker_buy_quote": 481440.17736 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 4.572, "high": 4.624, "low": 4.526, "close": 4.527, "volume": 315093.7, "close_time": 1746331199999, "quote_volume": 1438777.55644, "trades": 10927, "taker_buy_base": 148660.75, "taker_buy_quote": 678886.0415 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 4.527, "high": 4.561, "low": 4.483, "close": 4.497, "volume": 293717.84, "close_time": 1746345599999, "quote_volume": 1328355.87622, "trades": 8830, "taker_buy_base": 142084.51, "taker_buy_quote": 642724.20745 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 4.497, "high": 4.5, "low": 4.38, "close": 4.41, "volume": 540388.24, "close_time": 1746359999999, "quote_volume": 2392341.26115, "trades": 11566, "taker_buy_base": 230901.8, "taker_buy_quote": 1022061.35008 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 4.41, "high": 4.416, "low": 4.256, "close": 4.335, "volume": 1082582.72, "close_time": 1746374399999, "quote_volume": 4685370.34779, "trades": 23214, "taker_buy_base": 474553.77, "taker_buy_quote": 2056814.43886 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 4.335, "high": 4.335, "low": 4.244, "close": 4.296, "volume": 375425.48, "close_time": 1746388799999, "quote_volume": 1611519.48739, "trades": 10655, "taker_buy_base": 204892.65, "taker_buy_quote": 880037.69758 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 4.296, "high": 4.386, "low": 4.281, "close": 4.301, "volume": 536319.4, "close_time": 1746403199999, "quote_volume": 2325525.98496, "trades": 14717, "taker_buy_base": 287354.28, "taker_buy_quote": 1246657.68742 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 4.3, "high": 4.368, "low": 4.238, "close": 4.349, "volume": 420963.28, "close_time": 1746417599999, "quote_volume": 1812508.22022, "trades": 13142, "taker_buy_base": 200794.25, "taker_buy_quote": 865130.9526 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 4.349, "high": 4.492, "low": 4.338, "close": 4.474, "volume": 405818.02, "close_time": 1746431999999, "quote_volume": 1797937.73966, "trades": 12013, "taker_buy_base": 217133.43, "taker_buy_quote": 962337.07252 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 4.474, "high": 4.492, "low": 4.321, "close": 4.335, "volume": 568734.63, "close_time": 1746446399999, "quote_volume": 2508049.64215, "trades": 14366, "taker_buy_base": 247101.41, "taker_buy_quote": 1090110.00597 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 4.335, "high": 4.365, "low": 4.266, "close": 4.289, "volume": 615570.95, "close_time": 1746460799999, "quote_volume": 2658610.70332, "trades": 19258, "taker_buy_base": 251816.56, "taker_buy_quote": 1088115.73869 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 4.29, "high": 4.439, "low": 4.28, "close": 4.363, "volume": 795331.24, "close_time": 1746475199999, "quote_volume": 3467898.92604, "trades": 17008, "taker_buy_base": 424642.3, "taker_buy_quote": 1850458.05322 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 4.364, "high": 4.42, "low": 4.284, "close": 4.379, "volume": 477092.0, "close_time": 1746489599999, "quote_volume": 2078777.7649, "trades": 11220, "taker_buy_base": 251736.26, "taker_buy_quote": 1097591.79201 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 4.378, "high": 4.449, "low": 4.285, "close": 4.365, "volume": 372827.66, "close_time": 1746503999999, "quote_volume": 1629032.31909, "trades": 12256, "taker_buy_base": 204028.01, "taker_buy_quote": 891412.89421 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 4.365, "high": 4.395, "low": 4.316, "close": 4.33, "volume": 307658.25, "close_time": 1746518399999, "quote_volume": 1340046.37758, "trades": 10747, "taker_buy_base": 132019.7, "taker_buy_quote": 575477.78822 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 4.331, "high": 4.331, "low": 4.141, "close": 4.196, "volume": 966063.94, "close_time": 1746532799999, "quote_volume": 4089998.97978, "trades": 23996, "taker_buy_base": 420827.93, "taker_buy_quote": 1784077.31468 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 4.196, "high": 4.315, "low": 4.164, "close": 4.228, "volume": 535721.04, "close_time": 1746547199999, "quote_volume": 2266863.96867, "trades": 17761, "taker_buy_base": 244992.79, "taker_buy_quote": 1036306.96024 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 4.229, "high": 4.31, "low": 4.197, "close": 4.238, "volume": 686623.08, "close_time": 1746561599999, "quote_volume": 2922845.41851, "trades": 20776, "taker_buy_base": 345827.92, "taker_buy_quote": 1472233.69208 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 4.239, "high": 4.339, "low": 4.097, "close": 4.31, "volume": 998834.26, "close_time": 1746575999999, "quote_volume": 4222529.44988, "trades": 22038, "taker_buy_base": 499993.54, "taker_buy_quote": 2113009.97782 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 4.311, "high": 4.441, "low": 4.284, "close": 4.321, "volume": 551900.69, "close_time": 1746590399999, "quote_volume": 2412739.80821, "trades": 17028, "taker_buy_base": 269456.35, "taker_buy_quote": 1178567.73858 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 4.323, "high": 4.344, "low": 4.054, "close": 4.215, "volume": 941725.34, "close_time": 1746604799999, "quote_volume": 3945179.95001, "trades": 27955, "taker_buy_base": 507199.25, "taker_buy_quote": 2125855.0079 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 4.215, "high": 4.24, "low": 4.169, "close": 4.216, "volume": 499426.74, "close_time": 1746619199999, "quote_volume": 2101405.72699, "trades": 17269, "taker_buy_base": 265645.28, "taker_buy_quote": 1117646.48726 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 4.217, "high": 4.239, "low": 4.125, "close": 4.126, "volume": 479244.45, "close_time": 1746633599999, "quote_volume": 2005541.51372, "trades": 16558, "taker_buy_base": 198143.82, "taker_buy_quote": 830059.877 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 4.126, "high": 4.172, "low": 3.993, "close": 4.1, "volume": 1446455.79, "close_time": 1746647999999, "quote_volume": 5912086.69839, "trades": 31786, "taker_buy_base": 594101.04, "taker_buy_quote": 2432474.33031 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 4.099, "high": 4.25, "low": 4.081, "close": 4.208, "volume": 425886.0, "close_time": 1746662399999, "quote_volume": 1779860.15779, "trades": 13148, "taker_buy_base": 228430.5, "taker_buy_quote": 954137.89454 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 4.209, "high": 4.422, "low": 4.191, "close": 4.413, "volume": 667542.98, "close_time": 1746676799999, "quote_volume": 2881661.59665, "trades": 18385, "taker_buy_base": 349911.18, "taker_buy_quote": 1510985.2159 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 4.414, "high": 4.506, "low": 4.394, "close": 4.479, "volume": 618678.17, "close_time": 1746691199999, "quote_volume": 2750393.35022, "trades": 17183, "taker_buy_base": 324745.12, "taker_buy_quote": 1443301.10982 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 4.48, "high": 4.595, "low": 4.48, "close": 4.541, "volume": 697182.09, "close_time": 1746705599999, "quote_volume": 3167285.75908, "trades": 15841, "taker_buy_base": 321018.14, "taker_buy_quote": 1458865.31723 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 4.541, "high": 4.737, "low": 4.461, "close": 4.634, "volume": 1441577.39, "close_time": 1746719999999, "quote_volume": 6618962.55446, "trades": 37198, "taker_buy_base": 752979.05, "taker_buy_quote": 3465133.5434 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 4.635, "high": 4.684, "low": 4.593, "close": 4.654, "volume": 849497.84, "close_time": 1746734399999, "quote_volume": 3937402.09671, "trades": 28439, "taker_buy_base": 418276.49, "taker_buy_quote": 1939102.57481 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 4.655, "high": 4.78, "low": 4.623, "close": 4.718, "volume": 1017209.19, "close_time": 1746748799999, "quote_volume": 4780713.16593, "trades": 27618, "taker_buy_base": 475146.83, "taker_buy_quote": 2233079.53749 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 4.717, "high": 4.809, "low": 4.68, "close": 4.693, "volume": 775836.16, "close_time": 1746763199999, "quote_volume": 3674772.71302, "trades": 23236, "taker_buy_base": 369179.23, "taker_buy_quote": 1749411.98671 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 4.693, "high": 4.992, "low": 4.666, "close": 4.926, "volume": 909679.77, "close_time": 1746777599999, "quote_volume": 4387324.7346, "trades": 27850, "taker_buy_base": 500314.15, "taker_buy_quote": 2414705.77223 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 4.926, "high": 5.078, "low": 4.826, "close": 4.979, "volume": 1735383.9, "close_time": 1746791999999, "quote_volume": 8593759.23033, "trades": 62195, "taker_buy_base": 815546.19, "taker_buy_quote": 4042247.41051 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 4.978, "high": 5.061, "low": 4.859, "close": 4.924, "volume": 1094031.32, "close_time": 1746806399999, "quote_volume": 5419973.81095, "trades": 37142, "taker_buy_base": 514519.23, "taker_buy_quote": 2550989.87054 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 4.924, "high": 4.978, "low": 4.841, "close": 4.933, "volume": 821281.13, "close_time": 1746820799999, "quote_volume": 4039919.57946, "trades": 24353, "taker_buy_base": 422107.29, "taker_buy_quote": 2075600.96742 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 4.934, "high": 5.006, "low": 4.916, "close": 4.979, "volume": 326704.59, "close_time": 1746835199999, "quote_volume": 1620842.28556, "trades": 12007, "taker_buy_base": 157342.17, "taker_buy_quote": 780687.53075 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 4.979, "high": 5.057, "low": 4.903, "close": 5.016, "volume": 520329.01, "close_time": 1746849599999, "quote_volume": 2600130.85554, "trades": 23566, "taker_buy_base": 268299.48, "taker_buy_quote": 1340926.19489 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 5.016, "high": 5.141, "low": 4.965, "close": 5.126, "volume": 647515.38, "close_time": 1746863999999, "quote_volume": 3273035.69422, "trades": 23543, "taker_buy_base": 332585.66, "taker_buy_quote": 1681971.15091 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 5.127, "high": 5.192, "low": 4.973, "close": 5.03, "volume": 1040513.27, "close_time": 1746878399999, "quote_volume": 5326135.73196, "trades": 36287, "taker_buy_base": 532331.02, "taker_buy_quote": 2725074.95276 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 5.031, "high": 5.199, "low": 5.027, "close": 5.139, "volume": 572240.23, "close_time": 1746892799999, "quote_volume": 2940313.81413, "trades": 25545, "taker_buy_base": 279175.03, "taker_buy_quote": 1434955.22046 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 5.138, "high": 5.289, "low": 5.114, "close": 5.236, "volume": 787816.24, "close_time": 1746907199999, "quote_volume": 4109482.46249, "trades": 31611, "taker_buy_base": 424256.15, "taker_buy_quote": 2212249.50325 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 5.235, "high": 5.522, "low": 5.207, "close": 5.466, "volume": 1194008.99, "close_time": 1746921599999, "quote_volume": 6450467.9766, "trades": 37269, "taker_buy_base": 620581.54, "taker_buy_quote": 3352422.83972 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 5.466, "high": 5.513, "low": 5.277, "close": 5.361, "volume": 926054.36, "close_time": 1746935999999, "quote_volume": 4999179.89194, "trades": 36583, "taker_buy_base": 416412.63, "taker_buy_quote": 2248565.46777 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 5.359, "high": 5.414, "low": 5.078, "close": 5.118, "volume": 932296.28, "close_time": 1746950399999, "quote_volume": 4903695.87441, "trades": 27894, "taker_buy_base": 485541.66, "taker_buy_quote": 2555959.32813 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 5.118, "high": 5.245, "low": 5.112, "close": 5.233, "volume": 455388.7, "close_time": 1746964799999, "quote_volume": 2363388.57642, "trades": 15754, "taker_buy_base": 226774.11, "taker_buy_quote": 1177255.91189 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 5.232, "high": 5.271, "low": 5.082, "close": 5.119, "volume": 621315.03, "close_time": 1746979199999, "quote_volume": 3223293.10847, "trades": 22487, "taker_buy_base": 305970.84, "taker_buy_quote": 1588551.82776 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 5.12, "high": 5.276, "low": 5.037, "close": 5.228, "volume": 780335.0, "close_time": 1746993599999, "quote_volume": 4025580.52525, "trades": 23414, "taker_buy_base": 381036.22, "taker_buy_quote": 1963254.83042 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 5.228, "high": 5.26, "low": 5.155, "close": 5.208, "volume": 375458.89, "close_time": 1747007999999, "quote_volume": 1952970.96316, "trades": 12612, "taker_buy_base": 182392.91, "taker_buy_quote": 948254.14002 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 5.209, "high": 5.413, "low": 5.204, "close": 5.32, "volume": 888260.44, "close_time": 1747022399999, "quote_volume": 4704884.69886, "trades": 29608, "taker_buy_base": 496551.22, "taker_buy_quote": 2630082.35765 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 5.32, "high": 5.514, "low": 5.24, "close": 5.363, "volume": 987406.83, "close_time": 1747036799999, "quote_volume": 5320839.09383, "trades": 36576, "taker_buy_base": 458526.99, "taker_buy_quote": 2470856.42254 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 5.364, "high": 5.422, "low": 5.208, "close": 5.221, "volume": 872608.45, "close_time": 1747051199999, "quote_volume": 4655282.3383, "trades": 32539, "taker_buy_base": 482833.51, "taker_buy_quote": 2576008.92284 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 5.221, "high": 5.418, "low": 5.093, "close": 5.196, "volume": 1692005.2, "close_time": 1747065599999, "quote_volume": 8918603.7988, "trades": 60780, "taker_buy_base": 839206.92, "taker_buy_quote": 4421192.73018 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 5.196, "high": 5.272, "low": 4.858, "close": 5.047, "volume": 1655464.8, "close_time": 1747079999999, "quote_volume": 8368361.92946, "trades": 52962, "taker_buy_base": 785610.68, "taker_buy_quote": 3977584.18483 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 5.047, "high": 5.219, "low": 5.02, "close": 5.167, "volume": 759042.74, "close_time": 1747094399999, "quote_volume": 3893011.57177, "trades": 17630, "taker_buy_base": 380001.61, "taker_buy_quote": 1948550.12084 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 5.166, "high": 5.172, "low": 4.849, "close": 4.872, "volume": 766074.77, "close_time": 1747108799999, "quote_volume": 3816870.67435, "trades": 29018, "taker_buy_base": 371722.04, "taker_buy_quote": 1851961.34397 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 4.87, "high": 5.083, "low": 4.854, "close": 5.022, "volume": 379382.49, "close_time": 1747123199999, "quote_volume": 1892505.32732, "trades": 15300, "taker_buy_base": 182881.81, "taker_buy_quote": 911297.62568 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 5.023, "high": 5.146, "low": 5.013, "close": 5.106, "volume": 580210.85, "close_time": 1747137599999, "quote_volume": 2954840.78758, "trades": 15880, "taker_buy_base": 284557.0, "taker_buy_quote": 1448869.61404 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 5.107, "high": 5.219, "low": 4.978, "close": 5.188, "volume": 1076985.21, "close_time": 1747151999999, "quote_volume": 5514807.67674, "trades": 32043, "taker_buy_base": 531315.0, "taker_buy_quote": 2725588.27513 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 5.189, "high": 5.436, "low": 5.181, "close": 5.359, "volume": 1040906.18, "close_time": 1747166399999, "quote_volume": 5524720.91187, "trades": 30980, "taker_buy_base": 536325.31, "taker_buy_quote": 2846883.37128 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 5.358, "high": 5.395, "low": 5.284, "close": 5.309, "volume": 585432.2, "close_time": 1747180799999, "quote_volume": 3129274.00226, "trades": 19022, "taker_buy_base": 296182.12, "taker_buy_quote": 1583275.91179 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 5.309, "high": 5.352, "low": 5.198, "close": 5.249, "volume": 466481.51, "close_time": 1747195199999, "quote_volume": 2460695.28072, "trades": 19052, "taker_buy_base": 205482.08, "taker_buy_quote": 1083912.15101 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 5.249, "high": 5.37, "low": 5.213, "close": 5.289, "volume": 523245.01, "close_time": 1747209599999, "quote_volume": 2782172.07827, "trades": 16247, "taker_buy_base": 285303.21, "taker_buy_quote": 1517596.07821 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 5.289, "high": 5.335, "low": 5.09, "close": 5.313, "volume": 751963.65, "close_time": 1747223999999, "quote_volume": 3934811.22487, "trades": 27775, "taker_buy_base": 392640.41, "taker_buy_quote": 2057128.06025 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 5.314, "high": 5.339, "low": 5.037, "close": 5.141, "volume": 879985.62, "close_time": 1747238399999, "quote_volume": 4564876.14891, "trades": 31140, "taker_buy_base": 348022.8, "taker_buy_quote": 1803709.35083 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 5.142, "high": 5.169, "low": 5.022, "close": 5.15, "volume": 462471.24, "close_time": 1747252799999, "quote_volume": 2367280.89467, "trades": 17274, "taker_buy_base": 233928.65, "taker_buy_quote": 1198193.96964 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 5.151, "high": 5.177, "low": 5.048, "close": 5.098, "volume": 268717.79, "close_time": 1747267199999, "quote_volume": 1375701.8621, "trades": 9528, "taker_buy_base": 129621.66, "taker_buy_quote": 663313.05037 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 5.098, "high": 5.157, "low": 4.979, "close": 5.003, "volume": 351053.05, "close_time": 1747281599999, "quote_volume": 1771947.61019, "trades": 16212, "taker_buy_base": 151264.2, "taker_buy_quote": 764012.25296 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 5.003, "high": 5.038, "low": 4.35, "close": 4.804, "volume": 942934.93, "close_time": 1747295999999, "quote_volume": 4581144.99053, "trades": 26812, "taker_buy_base": 396949.68, "taker_buy_quote": 1934924.27262 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 4.804, "high": 4.911, "low": 4.746, "close": 4.844, "volume": 684753.25, "close_time": 1747310399999, "quote_volume": 3308751.02074, "trades": 21072, "taker_buy_base": 399044.92, "taker_buy_quote": 1929437.86556 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 4.843, "high": 4.931, "low": 4.692, "close": 4.901, "volume": 1076302.68, "close_time": 1747324799999, "quote_volume": 5191067.47801, "trades": 38431, "taker_buy_base": 577334.6, "taker_buy_quote": 2786033.26145 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 4.901, "high": 5.059, "low": 4.841, "close": 4.901, "volume": 790387.96, "close_time": 1747339199999, "quote_volume": 3903433.89555, "trades": 27717, "taker_buy_base": 382613.86, "taker_buy_quote": 1888530.87129 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 4.901, "high": 4.935, "low": 4.657, "close": 4.767, "volume": 1709749.85, "close_time": 1747353599999, "quote_volume": 8164648.08636, "trades": 40878, "taker_buy_base": 613963.43, "taker_buy_quote": 2930837.90233 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 4.767, "high": 4.923, "low": 4.742, "close": 4.912, "volume": 474680.14, "close_time": 1747367999999, "quote_volume": 2303583.93557, "trades": 21687, "taker_buy_base": 249439.79, "taker_buy_quote": 1211243.68245 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 4.912, "high": 4.936, "low": 4.847, "close": 4.892, "volume": 285316.31, "close_time": 1747382399999, "quote_volume": 1396873.75533, "trades": 12583, "taker_buy_base": 132848.84, "taker_buy_quote": 650623.10656 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 4.893, "high": 4.961, "low": 4.787, "close": 4.921, "volume": 473886.87, "close_time": 1747396799999, "quote_volume": 2316966.95317, "trades": 15894, "taker_buy_base": 223833.06, "taker_buy_quote": 1095665.12788 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 4.921, "high": 4.96, "low": 4.85, "close": 4.911, "volume": 562559.99, "close_time": 1747411199999, "quote_volume": 2763145.3998, "trades": 20224, "taker_buy_base": 296710.65, "taker_buy_quote": 1457871.19824 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 4.912, "high": 4.937, "low": 4.703, "close": 4.767, "volume": 1579666.13, "close_time": 1747425599999, "quote_volume": 7546277.41783, "trades": 32325, "taker_buy_base": 579903.51, "taker_buy_quote": 2771108.06752 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 4.766, "high": 4.771, "low": 4.575, "close": 4.631, "volume": 722821.04, "close_time": 1747439999999, "quote_volume": 3378084.73131, "trades": 17379, "taker_buy_base": 334210.82, "taker_buy_quote": 1564701.31032 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 4.631, "high": 4.632, "low": 4.432, "close": 4.566, "volume": 982912.2, "close_time": 1747454399999, "quote_volume": 4441095.63896, "trades": 28251, "taker_buy_base": 504828.67, "taker_buy_quote": 2283447.85824 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 4.567, "high": 4.62, "low": 4.519, "close": 4.578, "volume": 450367.44, "close_time": 1747468799999, "quote_volume": 2057702.61347, "trades": 12976, "taker_buy_base": 246036.2, "taker_buy_quote": 1123746.10214 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 4.577, "high": 4.603, "low": 4.513, "close": 4.541, "volume": 377096.89, "close_time": 1747483199999, "quote_volume": 1718611.43756, "trades": 13464, "taker_buy_base": 190815.15, "taker_buy_quote": 869671.68774 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 4.542, "high": 4.58, "low": 4.46, "close": 4.537, "volume": 511473.66, "close_time": 1747497599999, "quote_volume": 2315160.99307, "trades": 15690, "taker_buy_base": 284417.61, "taker_buy_quote": 1287122.87397 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 4.537, "high": 4.56, "low": 4.445, "close": 4.489, "volume": 474143.14, "close_time": 1747511999999, "quote_volume": 2137399.28039, "trades": 15940, "taker_buy_base": 240798.68, "taker_buy_quote": 1086112.62126 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 4.488, "high": 4.578, "low": 4.467, "close": 4.534, "volume": 314290.06, "close_time": 1747526399999, "quote_volume": 1423776.42689, "trades": 11512, "taker_buy_base": 160550.78, "taker_buy_quote": 727575.16775 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 4.535, "high": 4.581, "low": 4.502, "close": 4.532, "volume": 362005.3, "close_time": 1747540799999, "quote_volume": 1644360.02326, "trades": 11427, "taker_buy_base": 169950.61, "taker_buy_quote": 772140.41037 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 4.532, "high": 4.668, "low": 4.53, "close": 4.664, "volume": 339161.91, "close_time": 1747555199999, "quote_volume": 1563378.92898, "trades": 9603, "taker_buy_base": 167517.24, "taker_buy_quote": 772892.48904 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 4.665, "high": 4.707, "low": 4.619, "close": 4.621, "volume": 389765.25, "close_time": 1747569599999, "quote_volume": 1821261.5744, "trades": 12248, "taker_buy_base": 214201.39, "taker_buy_quote": 1001271.44965 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 4.621, "high": 4.84, "low": 4.587, "close": 4.83, "volume": 472515.14, "close_time": 1747583999999, "quote_volume": 2232835.11204, "trades": 16147, "taker_buy_base": 222848.59, "taker_buy_quote": 1053923.89639 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 4.831, "high": 4.849, "low": 4.475, "close": 4.482, "volume": 1064483.32, "close_time": 1747598399999, "quote_volume": 4970175.85644, "trades": 31173, "taker_buy_base": 521291.34, "taker_buy_quote": 2434079.45543 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 4.481, "high": 4.7, "low": 4.364, "close": 4.679, "volume": 765567.23, "close_time": 1747612799999, "quote_volume": 3443867.04777, "trades": 26181, "taker_buy_base": 376206.29, "taker_buy_quote": 1696358.0689 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 4.68, "high": 4.731, "low": 4.449, "close": 4.465, "volume": 459369.31, "close_time": 1747627199999, "quote_volume": 2097222.4919, "trades": 20006, "taker_buy_base": 228738.73, "taker_buy_quote": 1044597.66187 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 4.466, "high": 4.509, "low": 4.306, "close": 4.408, "volume": 643305.5, "close_time": 1747641599999, "quote_volume": 2825554.2108, "trades": 21692, "taker_buy_base": 286131.12, "taker_buy_quote": 1257208.2211 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 4.408, "high": 4.434, "low": 4.371, "close": 4.405, "volume": 431200.18, "close_time": 1747655999999, "quote_volume": 1898936.33433, "trades": 14198, "taker_buy_base": 204222.88, "taker_buy_quote": 899654.01376 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 4.404, "high": 4.548, "low": 4.335, "close": 4.523, "volume": 544241.73, "close_time": 1747670399999, "quote_volume": 2415915.49016, "trades": 17591, "taker_buy_base": 279480.4, "taker_buy_quote": 1242231.87271 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 4.523, "high": 4.638, "low": 4.482, "close": 4.588, "volume": 654224.1, "close_time": 1747684799999, "quote_volume": 2983687.84601, "trades": 18563, "taker_buy_base": 310368.0, "taker_buy_quote": 1416703.14021 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 4.588, "high": 4.601, "low": 4.524, "close": 4.575, "volume": 371144.62, "close_time": 1747699199999, "quote_volume": 1694050.51478, "trades": 9291, "taker_buy_base": 199289.29, "taker_buy_quote": 910262.41927 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 4.575, "high": 4.771, "low": 4.537, "close": 4.65, "volume": 911326.86, "close_time": 1747713599999, "quote_volume": 4247275.38367, "trades": 22596, "taker_buy_base": 485200.29, "taker_buy_quote": 2265675.16399 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 4.65, "high": 4.716, "low": 4.608, "close": 4.637, "volume": 459106.04, "close_time": 1747727999999, "quote_volume": 2143841.09395, "trades": 14383, "taker_buy_base": 229108.55, "taker_buy_quote": 1069803.51998 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 4.636, "high": 4.671, "low": 4.537, "close": 4.585, "volume": 540132.49, "close_time": 1747742399999, "quote_volume": 2489953.96259, "trades": 14054, "taker_buy_base": 243072.5, "taker_buy_quote": 1120888.64922 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 4.584, "high": 4.599, "low": 4.515, "close": 4.578, "volume": 458714.87, "close_time": 1747756799999, "quote_volume": 2089245.39254, "trades": 17574, "taker_buy_base": 212608.95, "taker_buy_quote": 968416.77086 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 4.578, "high": 4.637, "low": 4.482, "close": 4.614, "volume": 425424.41, "close_time": 1747771199999, "quote_volume": 1942695.17133, "trades": 15452, "taker_buy_base": 217252.62, "taker_buy_quote": 992517.81909 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 4.614, "high": 4.683, "low": 4.586, "close": 4.648, "volume": 466991.33, "close_time": 1747785599999, "quote_volume": 2165648.41096, "trades": 15080, "taker_buy_base": 245800.78, "taker_buy_quote": 1140514.38205 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 4.649, "high": 4.708, "low": 4.569, "close": 4.686, "volume": 408417.94, "close_time": 1747799999999, "quote_volume": 1897008.11923, "trades": 14559, "taker_buy_base": 229008.21, "taker_buy_quote": 1064027.87175 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 4.687, "high": 4.753, "low": 4.63, "close": 4.67, "volume": 618701.74, "close_time": 1747814399999, "quote_volume": 2911484.14755, "trades": 18543, "taker_buy_base": 288370.3, "taker_buy_quote": 1358669.9834 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 4.671, "high": 4.69, "low": 4.597, "close": 4.663, "volume": 416947.81, "close_time": 1747828799999, "quote_volume": 1936606.811, "trades": 10626, "taker_buy_base": 230040.16, "taker_buy_quote": 1068441.00966 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 4.664, "high": 4.781, "low": 4.64, "close": 4.766, "volume": 697384.86, "close_time": 1747843199999, "quote_volume": 3291328.79046, "trades": 23299, "taker_buy_base": 339366.83, "taker_buy_quote": 1602049.87074 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 4.767, "high": 4.901, "low": 4.608, "close": 4.762, "volume": 1540116.39, "close_time": 1747857599999, "quote_volume": 7296741.22895, "trades": 52356, "taker_buy_base": 760453.88, "taker_buy_quote": 3604811.66076 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 4.761, "high": 4.853, "low": 4.675, "close": 4.776, "volume": 566576.56, "close_time": 1747871999999, "quote_volume": 2697706.05265, "trades": 19691, "taker_buy_base": 278914.2, "taker_buy_quote": 1327589.77371 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 4.777, "high": 4.955, "low": 4.773, "close": 4.929, "volume": 664291.15, "close_time": 1747886399999, "quote_volume": 3224721.2067, "trades": 21410, "taker_buy_base": 372318.63, "taker_buy_quote": 1808046.45169 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 4.93, "high": 4.987, "low": 4.898, "close": 4.987, "volume": 662078.24, "close_time": 1747900799999, "quote_volume": 3269186.10187, "trades": 18789, "taker_buy_base": 323978.5, "taker_buy_quote": 1601217.47553 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 4.987, "high": 5.065, "low": 4.947, "close": 4.997, "volume": 824552.64, "close_time": 1747915199999, "quote_volume": 4132157.60675, "trades": 20772, "taker_buy_base": 371692.41, "taker_buy_quote": 1863569.82606 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 4.996, "high": 5.25, "low": 4.947, "close": 5.165, "volume": 1180237.97, "close_time": 1747929599999, "quote_volume": 5985496.07921, "trades": 29890, "taker_buy_base": 712185.67, "taker_buy_quote": 3616836.50291 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 5.166, "high": 5.282, "low": 5.122, "close": 5.155, "volume": 934620.8, "close_time": 1747943999999, "quote_volume": 4856276.74243, "trades": 27002, "taker_buy_base": 513264.44, "taker_buy_quote": 2669134.55684 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 5.156, "high": 5.192, "low": 5.096, "close": 5.174, "volume": 385765.14, "close_time": 1747958399999, "quote_volume": 1981662.75296, "trades": 12301, "taker_buy_base": 192378.66, "taker_buy_quote": 988509.34192 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 5.175, "high": 5.34, "low": 5.151, "close": 5.327, "volume": 565744.9, "close_time": 1747972799999, "quote_volume": 2967182.09088, "trades": 19300, "taker_buy_base": 328792.16, "taker_buy_quote": 1724240.04314 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 5.328, "high": 5.342, "low": 5.146, "close": 5.195, "volume": 650912.95, "close_time": 1747987199999, "quote_volume": 3393531.58538, "trades": 19083, "taker_buy_base": 269419.24, "taker_buy_quote": 1405145.40604 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 5.196, "high": 5.328, "low": 4.944, "close": 4.971, "volume": 1105094.09, "close_time": 1748001599999, "quote_volume": 5693171.39637, "trades": 37433, "taker_buy_base": 509768.23, "taker_buy_quote": 2631928.46571 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 4.971, "high": 5.098, "low": 4.758, "close": 4.993, "volume": 1990241.86, "close_time": 1748015999999, "quote_volume": 9825951.25582, "trades": 62642, "taker_buy_base": 910227.17, "taker_buy_quote": 4502327.82256 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 4.992, "high": 5.031, "low": 4.899, "close": 4.908, "volume": 906366.62, "close_time": 1748030399999, "quote_volume": 4502246.24771, "trades": 22990, "taker_buy_base": 497044.22, "taker_buy_quote": 2469836.77875 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 4.908, "high": 4.908, "low": 4.623, "close": 4.669, "volume": 1019276.89, "close_time": 1748044799999, "quote_volume": 4864805.01093, "trades": 23927, "taker_buy_base": 473173.48, "taker_buy_quote": 2258243.82461 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 4.668, "high": 4.77, "low": 4.61, "close": 4.767, "volume": 512167.35, "close_time": 1748059199999, "quote_volume": 2406932.51179, "trades": 16760, "taker_buy_base": 262659.25, "taker_buy_quote": 1234981.80236 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 4.767, "high": 4.8, "low": 4.694, "close": 4.719, "volume": 361917.82, "close_time": 1748073599999, "quote_volume": 1718066.96734, "trades": 12008, "taker_buy_base": 168002.08, "taker_buy_quote": 798076.08588 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 4.72, "high": 4.828, "low": 4.675, "close": 4.797, "volume": 556496.9, "close_time": 1748087999999, "quote_volume": 2645653.6197, "trades": 16664, "taker_buy_base": 303552.64, "taker_buy_quote": 1443731.93038 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 4.797, "high": 4.814, "low": 4.743, "close": 4.771, "volume": 341708.18, "close_time": 1748102399999, "quote_volume": 1634066.2197, "trades": 11851, "taker_buy_base": 170454.05, "taker_buy_quote": 815472.34069 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 4.771, "high": 4.814, "low": 4.696, "close": 4.716, "volume": 421189.66, "close_time": 1748116799999, "quote_volume": 1996001.81059, "trades": 12551, "taker_buy_base": 197427.76, "taker_buy_quote": 936313.0076 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 4.716, "high": 4.737, "low": 4.65, "close": 4.687, "volume": 260182.64, "close_time": 1748131199999, "quote_volume": 1219578.44128, "trades": 9487, "taker_buy_base": 120641.58, "taker_buy_quote": 565530.81494 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 4.687, "high": 4.725, "low": 4.579, "close": 4.712, "volume": 638310.09, "close_time": 1748145599999, "quote_volume": 2966059.79245, "trades": 16786, "taker_buy_base": 274326.17, "taker_buy_quote": 1275133.66015 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 4.711, "high": 4.723, "low": 4.616, "close": 4.628, "volume": 233192.54, "close_time": 1748159999999, "quote_volume": 1090049.56584, "trades": 8058, "taker_buy_base": 102379.74, "taker_buy_quote": 478976.92328 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 4.628, "high": 4.628, "low": 4.509, "close": 4.546, "volume": 616841.99, "close_time": 1748174399999, "quote_volume": 2803090.96123, "trades": 16141, "taker_buy_base": 268348.48, "taker_buy_quote": 1218632.38142 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 4.545, "high": 4.621, "low": 4.457, "close": 4.539, "volume": 471119.62, "close_time": 1748188799999, "quote_volume": 2139360.0765, "trades": 14801, "taker_buy_base": 223056.24, "taker_buy_quote": 1013588.37366 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 4.538, "high": 4.611, "low": 4.493, "close": 4.594, "volume": 294170.41, "close_time": 1748203199999, "quote_volume": 1336577.5656, "trades": 9940, "taker_buy_base": 146152.25, "taker_buy_quote": 664275.38307 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 4.593, "high": 4.821, "low": 4.551, "close": 4.782, "volume": 626760.02, "close_time": 1748217599999, "quote_volume": 2948461.91417, "trades": 16729, "taker_buy_base": 328794.61, "taker_buy_quote": 1548764.96325 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 4.783, "high": 5.0, "low": 4.763, "close": 4.866, "volume": 678638.99, "close_time": 1748231999999, "quote_volume": 3291797.81655, "trades": 18943, "taker_buy_base": 367367.99, "taker_buy_quote": 1784730.07118 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 4.867, "high": 4.964, "low": 4.857, "close": 4.943, "volume": 536061.44, "close_time": 1748246399999, "quote_volume": 2630629.17008, "trades": 13486, "taker_buy_base": 269356.61, "taker_buy_quote": 1321831.60244 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 4.944, "high": 4.965, "low": 4.839, "close": 4.867, "volume": 507739.52, "close_time": 1748260799999, "quote_volume": 2489679.46302, "trades": 13307, "taker_buy_base": 245998.73, "taker_buy_quote": 1204686.69514 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 4.867, "high": 4.925, "low": 4.781, "close": 4.851, "volume": 762985.61, "close_time": 1748275199999, "quote_volume": 3699714.99122, "trades": 25051, "taker_buy_base": 379484.62, "taker_buy_quote": 1840974.71668 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 4.851, "high": 4.863, "low": 4.672, "close": 4.701, "volume": 809017.21, "close_time": 1748289599999, "quote_volume": 3840123.29512, "trades": 22853, "taker_buy_base": 416353.32, "taker_buy_quote": 1978797.44121 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 4.7, "high": 4.787, "low": 4.675, "close": 4.745, "volume": 337503.38, "close_time": 1748303999999, "quote_volume": 1596385.06349, "trades": 12080, "taker_buy_base": 161047.39, "taker_buy_quote": 761827.40632 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 4.746, "high": 4.795, "low": 4.625, "close": 4.74, "volume": 446857.01, "close_time": 1748318399999, "quote_volume": 2108653.08626, "trades": 17096, "taker_buy_base": 212376.95, "taker_buy_quote": 1003014.02623 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 4.741, "high": 4.865, "low": 4.697, "close": 4.846, "volume": 366650.8, "close_time": 1748332799999, "quote_volume": 1758282.48932, "trades": 14720, "taker_buy_base": 211023.71, "taker_buy_quote": 1012337.26106 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 4.847, "high": 4.896, "low": 4.809, "close": 4.855, "volume": 383162.57, "close_time": 1748347199999, "quote_volume": 1861457.56122, "trades": 12038, "taker_buy_base": 179819.51, "taker_buy_quote": 873833.41493 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 4.855, "high": 4.919, "low": 4.709, "close": 4.843, "volume": 804915.12, "close_time": 1748361599999, "quote_volume": 3877685.88346, "trades": 25393, "taker_buy_base": 366830.97, "taker_buy_quote": 1771697.1453 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 4.844, "high": 4.858, "low": 4.699, "close": 4.73, "volume": 890890.59, "close_time": 1748375999999, "quote_volume": 4252614.28767, "trades": 24166, "taker_buy_base": 416433.94, "taker_buy_quote": 1987288.52619 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 4.731, "high": 4.755, "low": 4.554, "close": 4.562, "volume": 1158621.32, "close_time": 1748390399999, "quote_volume": 5371073.4291, "trades": 22319, "taker_buy_base": 540010.49, "taker_buy_quote": 2502491.99484 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 4.563, "high": 4.563, "low": 4.396, "close": 4.451, "volume": 3838484.62, "close_time": 1748404799999, "quote_volume": 17107888.73309, "trades": 73613, "taker_buy_base": 1550131.28, "taker_buy_quote": 6907656.01476 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 4.449, "high": 4.514, "low": 4.436, "close": 4.496, "volume": 1948788.71, "close_time": 1748419199999, "quote_volume": 8710660.43772, "trades": 37626, "taker_buy_base": 893498.6, "taker_buy_quote": 3994518.55018 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 4.497, "high": 4.517, "low": 4.44, "close": 4.508, "volume": 991261.26, "close_time": 1748433599999, "quote_volume": 4443176.85866, "trades": 19197, "taker_buy_base": 428828.07, "taker_buy_quote": 1922796.51757 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 4.508, "high": 4.56, "low": 4.305, "close": 4.331, "volume": 2338799.62, "close_time": 1748447999999, "quote_volume": 10346162.251, "trades": 44057, "taker_buy_base": 927701.32, "taker_buy_quote": 4101147.29345 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 4.332, "high": 4.421, "low": 4.31, "close": 4.311, "volume": 1011629.9, "close_time": 1748462399999, "quote_volume": 4415673.22989, "trades": 21376, "taker_buy_base": 459563.06, "taker_buy_quote": 2006763.98971 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 4.311, "high": 4.481, "low": 4.31, "close": 4.448, "volume": 1190871.37, "close_time": 1748476799999, "quote_volume": 5255038.88645, "trades": 22102, "taker_buy_base": 590712.03, "taker_buy_quote": 2605961.1407 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 4.448, "high": 4.535, "low": 4.414, "close": 4.474, "volume": 775196.63, "close_time": 1748491199999, "quote_volume": 3471073.76461, "trades": 22241, "taker_buy_base": 374543.46, "taker_buy_quote": 1676846.72962 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 4.473, "high": 4.507, "low": 4.394, "close": 4.414, "volume": 609255.71, "close_time": 1748505599999, "quote_volume": 2701046.16117, "trades": 15677, "taker_buy_base": 242565.23, "taker_buy_quote": 1076934.43816 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 4.415, "high": 4.44, "low": 4.378, "close": 4.431, "volume": 533725.94, "close_time": 1748519999999, "quote_volume": 2357793.04889, "trades": 14931, "taker_buy_base": 220397.31, "taker_buy_quote": 974001.50934 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 4.431, "high": 4.432, "low": 4.312, "close": 4.34, "volume": 925002.53, "close_time": 1748534399999, "quote_volume": 4048653.3593, "trades": 22812, "taker_buy_base": 369215.87, "taker_buy_quote": 1616300.43668 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 4.34, "high": 4.351, "low": 4.231, "close": 4.241, "volume": 793638.85, "close_time": 1748548799999, "quote_volume": 3405386.66168, "trades": 20444, "taker_buy_base": 266448.13, "taker_buy_quote": 1143287.93665 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 4.241, "high": 4.312, "low": 4.169, "close": 4.207, "volume": 700708.9, "close_time": 1748563199999, "quote_volume": 2981122.67867, "trades": 15710, "taker_buy_base": 273561.54, "taker_buy_quote": 1164631.5188 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 4.206, "high": 4.239, "low": 3.945, "close": 4.149, "volume": 1640209.84, "close_time": 1748577599999, "quote_volume": 6690430.30629, "trades": 42247, "taker_buy_base": 813451.26, "taker_buy_quote": 3316145.66646 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 4.15, "high": 4.198, "low": 4.094, "close": 4.117, "volume": 565370.57, "close_time": 1748591999999, "quote_volume": 2342639.10368, "trades": 15982, "taker_buy_base": 235911.53, "taker_buy_quote": 978355.82843 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 4.117, "high": 4.153, "low": 4.055, "close": 4.114, "volume": 723465.09, "close_time": 1748606399999, "quote_volume": 2972935.63809, "trades": 22429, "taker_buy_base": 276769.3, "taker_buy_quote": 1137285.4067 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 4.113, "high": 4.137, "low": 3.998, "close": 4.003, "volume": 951722.77, "close_time": 1748620799999, "quote_volume": 3850814.99657, "trades": 25705, "taker_buy_base": 446890.7, "taker_buy_quote": 1807217.75887 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 4.004, "high": 4.02, "low": 3.784, "close": 3.963, "volume": 1864757.09, "close_time": 1748635199999, "quote_volume": 7261677.78182, "trades": 40237, "taker_buy_base": 842345.67, "taker_buy_quote": 3279061.7853 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 3.962, "high": 3.985, "low": 3.751, "close": 3.807, "volume": 1190860.76, "close_time": 1748649599999, "quote_volume": 4607632.92412, "trades": 23436, "taker_buy_base": 561555.31, "taker_buy_quote": 2170126.1323 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 3.807, "high": 3.811, "low": 3.631, "close": 3.701, "volume": 1091994.81, "close_time": 1748663999999, "quote_volume": 4041613.42792, "trades": 36284, "taker_buy_base": 467458.44, "taker_buy_quote": 1731400.70195 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 3.701, "high": 3.769, "low": 3.676, "close": 3.744, "volume": 828876.01, "close_time": 1748678399999, "quote_volume": 3089032.2333, "trades": 16562, "taker_buy_base": 435596.53, "taker_buy_quote": 1624527.03055 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 3.743, "high": 3.793, "low": 3.719, "close": 3.741, "volume": 471400.99, "close_time": 1748692799999, "quote_volume": 1769589.88986, "trades": 12076, "taker_buy_base": 246990.2, "taker_buy_quote": 927091.63713 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 3.74, "high": 3.931, "low": 3.732, "close": 3.902, "volume": 874056.66, "close_time": 1748707199999, "quote_volume": 3380038.93428, "trades": 18758, "taker_buy_base": 483391.54, "taker_buy_quote": 1869365.21173 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 3.901, "high": 3.93, "low": 3.844, "close": 3.886, "volume": 679523.03, "close_time": 1748721599999, "quote_volume": 2639878.13491, "trades": 12493, "taker_buy_base": 311071.1, "taker_buy_quote": 1208497.88013 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 3.886, "high": 3.911, "low": 3.85, "close": 3.877, "volume": 365200.32, "close_time": 1748735999999, "quote_volume": 1418740.4931, "trades": 8187, "taker_buy_base": 184411.54, "taker_buy_quote": 716468.70898 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 3.877, "high": 3.913, "low": 3.812, "close": 3.892, "volume": 646241.32, "close_time": 1748750399999, "quote_volume": 2503569.09529, "trades": 13001, "taker_buy_base": 353187.15, "taker_buy_quote": 1367767.43386 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 3.891, "high": 4.019, "low": 3.879, "close": 3.915, "volume": 901711.01, "close_time": 1748764799999, "quote_volume": 3565648.79844, "trades": 17773, "taker_buy_base": 547613.9, "taker_buy_quote": 2167680.45104 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 3.916, "high": 3.92, "low": 3.773, "close": 3.831, "volume": 805261.56, "close_time": 1748779199999, "quote_volume": 3074550.19085, "trades": 16693, "taker_buy_base": 370703.88, "taker_buy_quote": 1414433.78199 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 3.832, "high": 3.945, "low": 3.774, "close": 3.886, "volume": 640627.49, "close_time": 1748793599999, "quote_volume": 2483307.32342, "trades": 13846, "taker_buy_base": 370850.62, "taker_buy_quote": 1440214.96872 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 3.886, "high": 3.938, "low": 3.83, "close": 3.89, "volume": 560427.86, "close_time": 1748807999999, "quote_volume": 2185448.86629, "trades": 14106, "taker_buy_base": 261584.49, "taker_buy_quote": 1020906.06885 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 3.891, "high": 3.95, "low": 3.866, "close": 3.928, "volume": 413419.02, "close_time": 1748822399999, "quote_volume": 1619422.88733, "trades": 9116, "taker_buy_base": 197516.34, "taker_buy_quote": 773834.43101 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 3.928, "high": 3.946, "low": 3.825, "close": 3.852, "volume": 343613.06, "close_time": 1748836799999, "quote_volume": 1338429.44364, "trades": 11309, "taker_buy_base": 152154.46, "taker_buy_quote": 592308.32194 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 3.853, "high": 3.887, "low": 3.802, "close": 3.855, "volume": 304295.25, "close_time": 1748851199999, "quote_volume": 1169311.04568, "trades": 9018, "taker_buy_base": 137931.82, "taker_buy_quote": 530108.14512 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 3.855, "high": 3.877, "low": 3.788, "close": 3.797, "volume": 452972.39, "close_time": 1748865599999, "quote_volume": 1727806.86123, "trades": 12264, "taker_buy_base": 216647.91, "taker_buy_quote": 826961.66982 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 3.798, "high": 3.896, "low": 3.781, "close": 3.869, "volume": 645912.27, "close_time": 1748879999999, "quote_volume": 2483404.1033, "trades": 17174, "taker_buy_base": 313869.21, "taker_buy_quote": 1206933.81565 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 3.87, "high": 3.918, "low": 3.82, "close": 3.845, "volume": 281891.14, "close_time": 1748894399999, "quote_volume": 1089974.73501, "trades": 8600, "taker_buy_base": 147940.65, "taker_buy_quote": 571860.89404 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 3.846, "high": 4.007, "low": 3.846, "close": 3.957, "volume": 563426.96, "close_time": 1748908799999, "quote_volume": 2229034.77904, "trades": 15505, "taker_buy_base": 288215.24, "taker_buy_quote": 1140716.37463 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 3.958, "high": 4.097, "low": 3.944, "close": 3.969, "volume": 617670.32, "close_time": 1748923199999, "quote_volume": 2481993.85592, "trades": 15988, "taker_buy_base": 336679.78, "taker_buy_quote": 1353517.43471 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 3.97, "high": 4.032, "low": 3.93, "close": 4.012, "volume": 419105.05, "close_time": 1748937599999, "quote_volume": 1669000.92203, "trades": 9722, "taker_buy_base": 212614.09, "taker_buy_quote": 846740.0427 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 4.013, "high": 4.045, "low": 3.96, "close": 4.021, "volume": 361078.84, "close_time": 1748951999999, "quote_volume": 1445879.31062, "trades": 9027, "taker_buy_base": 167576.3, "taker_buy_quote": 671022.27801 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 4.021, "high": 4.152, "low": 4.007, "close": 4.075, "volume": 902312.2, "close_time": 1748966399999, "quote_volume": 3681373.32465, "trades": 22219, "taker_buy_base": 453783.52, "taker_buy_quote": 1852359.25881 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 4.075, "high": 4.086, "low": 4.017, "close": 4.059, "volume": 396208.0, "close_time": 1748980799999, "quote_volume": 1604674.69017, "trades": 11325, "taker_buy_base": 208366.67, "taker_buy_quote": 844598.61192 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 4.06, "high": 4.06, "low": 3.854, "close": 3.864, "volume": 1118713.24, "close_time": 1748995199999, "quote_volume": 4374561.69779, "trades": 18307, "taker_buy_base": 476877.41, "taker_buy_quote": 1863051.69007 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 3.863, "high": 3.971, "low": 3.847, "close": 3.944, "volume": 493243.18, "close_time": 1749009599999, "quote_volume": 1928884.90538, "trades": 12689, "taker_buy_base": 230696.54, "taker_buy_quote": 901765.34652 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 3.945, "high": 3.954, "low": 3.908, "close": 3.93, "volume": 285959.71, "close_time": 1749023999999, "quote_volume": 1125027.7583, "trades": 8747, "taker_buy_base": 135611.37, "taker_buy_quote": 533936.89025 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 3.93, "high": 4.031, "low": 3.924, "close": 3.938, "volume": 518263.79, "close_time": 1749038399999, "quote_volume": 2057555.11707, "trades": 11782, "taker_buy_base": 257665.88, "taker_buy_quote": 1023427.57881 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 3.939, "high": 3.953, "low": 3.841, "close": 3.923, "volume": 600430.38, "close_time": 1749052799999, "quote_volume": 2337987.11729, "trades": 15796, "taker_buy_base": 285627.04, "taker_buy_quote": 1112429.65306 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 3.924, "high": 3.927, "low": 3.782, "close": 3.783, "volume": 463918.2, "close_time": 1749067199999, "quote_volume": 1786503.959, "trades": 11077, "taker_buy_base": 248459.61, "taker_buy_quote": 956709.7334 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 3.782, "high": 3.805, "low": 3.717, "close": 3.746, "volume": 540936.96, "close_time": 1749081599999, "quote_volume": 2030326.5173, "trades": 11874, "taker_buy_base": 245847.86, "taker_buy_quote": 922505.50617 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 3.747, "high": 3.816, "low": 3.729, "close": 3.803, "volume": 306337.47, "close_time": 1749095999999, "quote_volume": 1158413.07308, "trades": 9984, "taker_buy_base": 144892.81, "taker_buy_quote": 547966.97615 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 3.804, "high": 3.81, "low": 3.726, "close": 3.763, "volume": 315199.18, "close_time": 1749110399999, "quote_volume": 1185826.97764, "trades": 8719, "taker_buy_base": 146483.3, "taker_buy_quote": 551080.27105 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 3.764, "high": 3.789, "low": 3.73, "close": 3.738, "volume": 266828.34, "close_time": 1749124799999, "quote_volume": 1003752.23494, "trades": 8594, "taker_buy_base": 131165.57, "taker_buy_quote": 493766.55489 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 3.739, "high": 3.852, "low": 3.694, "close": 3.787, "volume": 713551.65, "close_time": 1749139199999, "quote_volume": 2698800.24085, "trades": 19714, "taker_buy_base": 358525.64, "taker_buy_quote": 1356527.66469 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 3.786, "high": 3.789, "low": 3.551, "close": 3.606, "volume": 1231484.52, "close_time": 1749153599999, "quote_volume": 4485381.73527, "trades": 31403, "taker_buy_base": 573100.02, "taker_buy_quote": 2085073.89408 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 3.608, "high": 3.624, "low": 3.474, "close": 3.55, "volume": 1112293.98, "close_time": 1749167999999, "quote_volume": 3939155.79003, "trades": 30273, "taker_buy_base": 509066.95, "taker_buy_quote": 1803848.79286 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 3.549, "high": 3.628, "low": 3.522, "close": 3.624, "volume": 329288.07, "close_time": 1749182399999, "quote_volume": 1177922.70477, "trades": 12934, "taker_buy_base": 156289.09, "taker_buy_quote": 559638.02646 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 3.625, "high": 3.712, "low": 3.616, "close": 3.692, "volume": 464549.39, "close_time": 1749196799999, "quote_volume": 1703193.52883, "trades": 13113, "taker_buy_base": 209217.94, "taker_buy_quote": 767386.98455 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 3.692, "high": 3.725, "low": 3.688, "close": 3.712, "volume": 367956.34, "close_time": 1749211199999, "quote_volume": 1363568.79989, "trades": 11146, "taker_buy_base": 171949.2, "taker_buy_quote": 637062.42907 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 3.713, "high": 3.861, "low": 3.713, "close": 3.82, "volume": 641347.25, "close_time": 1749225599999, "quote_volume": 2436108.5702, "trades": 20250, "taker_buy_base": 318410.44, "taker_buy_quote": 1209341.55899 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 3.82, "high": 3.836, "low": 3.723, "close": 3.733, "volume": 568807.19, "close_time": 1749239999999, "quote_volume": 2146110.525, "trades": 14749, "taker_buy_base": 295092.73, "taker_buy_quote": 1114291.23531 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 3.733, "high": 3.799, "low": 3.729, "close": 3.755, "volume": 307334.55, "close_time": 1749254399999, "quote_volume": 1156427.85309, "trades": 8811, "taker_buy_base": 150119.36, "taker_buy_quote": 564745.68424 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 3.755, "high": 3.855, "low": 3.744, "close": 3.853, "volume": 385866.11, "close_time": 1749268799999, "quote_volume": 1469104.40908, "trades": 9832, "taker_buy_base": 204750.07, "taker_buy_quote": 779804.59137 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 3.853, "high": 3.911, "low": 3.837, "close": 3.901, "volume": 242885.99, "close_time": 1749283199999, "quote_volume": 940998.57632, "trades": 7846, "taker_buy_base": 136351.2, "taker_buy_quote": 528443.22767 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 3.901, "high": 3.913, "low": 3.867, "close": 3.904, "volume": 247759.8, "close_time": 1749297599999, "quote_volume": 964271.40413, "trades": 7309, "taker_buy_base": 124853.01, "taker_buy_quote": 485908.70009 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 3.904, "high": 3.935, "low": 3.858, "close": 3.869, "volume": 435531.83, "close_time": 1749311999999, "quote_volume": 1697843.95678, "trades": 9327, "taker_buy_base": 195414.46, "taker_buy_quote": 762665.2966 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 3.869, "high": 3.877, "low": 3.818, "close": 3.847, "volume": 291657.74, "close_time": 1749326399999, "quote_volume": 1121540.40532, "trades": 7306, "taker_buy_base": 135396.18, "taker_buy_quote": 520681.41439 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 3.846, "high": 3.889, "low": 3.842, "close": 3.875, "volume": 209372.56, "close_time": 1749340799999, "quote_volume": 809550.38378, "trades": 4820, "taker_buy_base": 125590.45, "taker_buy_quote": 485766.19104 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 3.875, "high": 3.919, "low": 3.865, "close": 3.867, "volume": 315109.76, "close_time": 1749355199999, "quote_volume": 1225982.86077, "trades": 7546, "taker_buy_base": 186556.45, "taker_buy_quote": 726036.43784 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 3.867, "high": 3.876, "low": 3.825, "close": 3.829, "volume": 207259.64, "close_time": 1749369599999, "quote_volume": 798418.38082, "trades": 5725, "taker_buy_base": 87004.2, "taker_buy_quote": 335445.80488 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 3.828, "high": 3.852, "low": 3.78, "close": 3.846, "volume": 409567.34, "close_time": 1749383999999, "quote_volume": 1561629.67812, "trades": 9380, "taker_buy_base": 187789.06, "taker_buy_quote": 716085.00901 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 3.846, "high": 3.892, "low": 3.815, "close": 3.845, "volume": 268452.35, "close_time": 1749398399999, "quote_volume": 1033848.2997, "trades": 7763, "taker_buy_base": 145014.76, "taker_buy_quote": 558593.20096 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 3.846, "high": 3.896, "low": 3.844, "close": 3.896, "volume": 293941.57, "close_time": 1749412799999, "quote_volume": 1138420.23353, "trades": 6997, "taker_buy_base": 152327.19, "taker_buy_quote": 590196.99206 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 3.897, "high": 3.931, "low": 3.838, "close": 3.857, "volume": 291480.01, "close_time": 1749427199999, "quote_volume": 1132547.2742, "trades": 7682, "taker_buy_base": 142222.77, "taker_buy_quote": 553114.13559 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 3.856, "high": 3.88, "low": 3.831, "close": 3.852, "volume": 326560.25, "close_time": 1749441599999, "quote_volume": 1259400.71561, "trades": 9793, "taker_buy_base": 153590.87, "taker_buy_quote": 592223.64946 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 3.852, "high": 3.865, "low": 3.788, "close": 3.846, "volume": 366619.19, "close_time": 1749455999999, "quote_volume": 1399090.83802, "trades": 8464, "taker_buy_base": 175110.3, "taker_buy_quote": 668520.00005 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 3.846, "high": 4.001, "low": 3.828, "close": 3.959, "volume": 888381.46, "close_time": 1749470399999, "quote_volume": 3497099.56269, "trades": 18064, "taker_buy_base": 476229.53, "taker_buy_quote": 1875828.95319 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 3.959, "high": 3.983, "low": 3.907, "close": 3.955, "volume": 497344.8, "close_time": 1749484799999, "quote_volume": 1966105.21223, "trades": 13436, "taker_buy_base": 238165.75, "taker_buy_quote": 941761.90665 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 3.956, "high": 4.043, "low": 3.956, "close": 3.974, "volume": 566257.25, "close_time": 1749499199999, "quote_volume": 2261100.71091, "trades": 12133, "taker_buy_base": 351907.24, "taker_buy_quote": 1405898.99977 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 3.975, "high": 4.074, "low": 3.968, "close": 4.063, "volume": 589849.94, "close_time": 1749513599999, "quote_volume": 2383865.40678, "trades": 12236, "taker_buy_base": 298696.3, "taker_buy_quote": 1207025.85566 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 4.063, "high": 4.088, "low": 4.005, "close": 4.013, "volume": 418669.35, "close_time": 1749527999999, "quote_volume": 1696087.46271, "trades": 9741, "taker_buy_base": 198283.13, "taker_buy_quote": 803450.94186 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 4.014, "high": 4.029, "low": 3.955, "close": 4.002, "volume": 638967.64, "close_time": 1749542399999, "quote_volume": 2551700.02837, "trades": 11641, "taker_buy_base": 341114.77, "taker_buy_quote": 1363091.71466 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 4.003, "high": 4.117, "low": 3.951, "close": 4.098, "volume": 717098.84, "close_time": 1749556799999, "quote_volume": 2885591.35678, "trades": 15473, "taker_buy_base": 396508.33, "taker_buy_quote": 1597802.67917 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 4.099, "high": 4.191, "low": 4.002, "close": 4.073, "volume": 1217890.79, "close_time": 1749571199999, "quote_volume": 5008118.95673, "trades": 31011, "taker_buy_base": 691928.17, "taker_buy_quote": 2850840.20448 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 4.074, "high": 4.157, "low": 4.039, "close": 4.105, "volume": 444684.18, "close_time": 1749585599999, "quote_volume": 1821460.57046, "trades": 13339, "taker_buy_base": 241550.3, "taker_buy_quote": 989714.24241 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 4.104, "high": 4.166, "low": 4.069, "close": 4.161, "volume": 429541.08, "close_time": 1749599999999, "quote_volume": 1769103.87216, "trades": 12142, "taker_buy_base": 237142.06, "taker_buy_quote": 977023.05565 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 4.161, "high": 4.178, "low": 4.059, "close": 4.093, "volume": 395263.27, "close_time": 1749614399999, "quote_volume": 1625372.5889, "trades": 10996, "taker_buy_base": 209052.03, "taker_buy_quote": 859650.0171 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 4.093, "high": 4.097, "low": 4.021, "close": 4.036, "volume": 476430.63, "close_time": 1749628799999, "quote_volume": 1927711.21311, "trades": 12257, "taker_buy_base": 172113.72, "taker_buy_quote": 696727.04324 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 4.036, "high": 4.048, "low": 3.955, "close": 3.982, "volume": 515311.2, "close_time": 1749643199999, "quote_volume": 2057387.97859, "trades": 11787, "taker_buy_base": 213904.78, "taker_buy_quote": 853694.06771 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 3.983, "high": 4.1, "low": 3.971, "close": 4.081, "volume": 1156219.75, "close_time": 1749657599999, "quote_volume": 4665424.35446, "trades": 26575, "taker_buy_base": 562521.38, "taker_buy_quote": 2271732.96586 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 4.08, "high": 4.085, "low": 3.891, "close": 3.927, "volume": 968875.33, "close_time": 1749671999999, "quote_volume": 3848418.96954, "trades": 18809, "taker_buy_base": 469566.34, "taker_buy_quote": 1865545.13863 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 3.926, "high": 3.969, "low": 3.814, "close": 3.86, "volume": 644084.55, "close_time": 1749686399999, "quote_volume": 2500046.10215, "trades": 13332, "taker_buy_base": 310437.98, "taker_buy_quote": 1205036.52195 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 3.861, "high": 3.861, "low": 3.779, "close": 3.797, "volume": 506676.74, "close_time": 1749700799999, "quote_volume": 1936360.33709, "trades": 12483, "taker_buy_base": 210067.34, "taker_buy_quote": 803113.37624 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 3.797, "high": 3.803, "low": 3.732, "close": 3.75, "volume": 473104.63, "close_time": 1749715199999, "quote_volume": 1782643.7582, "trades": 11777, "taker_buy_base": 201500.13, "taker_buy_quote": 759500.0071 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 3.75, "high": 3.763, "low": 3.679, "close": 3.686, "volume": 489153.7, "close_time": 1749729599999, "quote_volume": 1819781.1088, "trades": 12844, "taker_buy_base": 243177.56, "taker_buy_quote": 904924.32839 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 3.687, "high": 3.814, "low": 3.671, "close": 3.724, "volume": 974795.23, "close_time": 1749743999999, "quote_volume": 3665645.91399, "trades": 18024, "taker_buy_base": 424000.63, "taker_buy_quote": 1595999.07306 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 3.724, "high": 3.83, "low": 3.644, "close": 3.653, "volume": 1106200.6, "close_time": 1749758399999, "quote_volume": 4140530.3596, "trades": 22147, "taker_buy_base": 454286.79, "taker_buy_quote": 1703990.12166 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 3.651, "high": 3.676, "low": 3.5, "close": 3.528, "volume": 1627145.6, "close_time": 1749772799999, "quote_volume": 5836525.32091, "trades": 31862, "taker_buy_base": 620492.34, "taker_buy_quote": 2226087.61404 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 3.529, "high": 3.534, "low": 3.268, "close": 3.418, "volume": 2948659.34, "close_time": 1749787199999, "quote_volume": 9922610.1865, "trades": 60090, "taker_buy_base": 1268818.87, "taker_buy_quote": 4276191.95342 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 3.418, "high": 3.425, "low": 3.359, "close": 3.395, "volume": 730663.67, "close_time": 1749801599999, "quote_volume": 2479657.37948, "trades": 15217, "taker_buy_base": 370802.74, "taker_buy_quote": 1258192.90667 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 3.396, "high": 3.46, "low": 3.367, "close": 3.411, "volume": 702926.09, "close_time": 1749815999999, "quote_volume": 2395261.38918, "trades": 14701, "taker_buy_base": 372071.22, "taker_buy_quote": 1268059.35931 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 3.411, "high": 3.461, "low": 3.342, "close": 3.432, "volume": 879532.72, "close_time": 1749830399999, "quote_volume": 2993337.01049, "trades": 18566, "taker_buy_base": 451791.64, "taker_buy_quote": 1537836.52285 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 3.433, "high": 3.489, "low": 3.351, "close": 3.379, "volume": 722651.98, "close_time": 1749844799999, "quote_volume": 2468394.22909, "trades": 15383, "taker_buy_base": 357055.18, "taker_buy_quote": 1219710.33764 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 3.38, "high": 3.462, "low": 3.374, "close": 3.453, "volume": 416726.66, "close_time": 1749859199999, "quote_volume": 1422557.73552, "trades": 9272, "taker_buy_base": 246048.74, "taker_buy_quote": 839241.28523 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 3.453, "high": 3.481, "low": 3.424, "close": 3.457, "volume": 417932.51, "close_time": 1749873599999, "quote_volume": 1442476.44543, "trades": 7523, "taker_buy_base": 218428.18, "taker_buy_quote": 753961.44427 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 3.456, "high": 3.482, "low": 3.427, "close": 3.454, "volume": 216005.6, "close_time": 1749887999999, "quote_volume": 747175.71744, "trades": 5235, "taker_buy_base": 110375.88, "taker_buy_quote": 381835.1739 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 3.453, "high": 3.453, "low": 3.405, "close": 3.427, "volume": 157575.23, "close_time": 1749902399999, "quote_volume": 540058.80196, "trades": 4144, "taker_buy_base": 77791.56, "taker_buy_quote": 266669.80371 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 3.426, "high": 3.449, "low": 3.37, "close": 3.392, "volume": 330275.44, "close_time": 1749916799999, "quote_volume": 1126692.50927, "trades": 7127, "taker_buy_base": 129855.66, "taker_buy_quote": 443221.70147 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 3.391, "high": 3.397, "low": 3.309, "close": 3.332, "volume": 502075.75, "close_time": 1749931199999, "quote_volume": 1678638.75173, "trades": 12532, "taker_buy_base": 204535.24, "taker_buy_quote": 684113.68595 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 3.333, "high": 3.404, "low": 3.303, "close": 3.381, "volume": 345891.85, "close_time": 1749945599999, "quote_volume": 1162483.69257, "trades": 8638, "taker_buy_base": 148502.89, "taker_buy_quote": 499196.1836 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 3.382, "high": 3.415, "low": 3.379, "close": 3.402, "volume": 206852.28, "close_time": 1749959999999, "quote_volume": 703299.33901, "trades": 6126, "taker_buy_base": 103266.05, "taker_buy_quote": 351062.2443 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 3.402, "high": 3.442, "low": 3.381, "close": 3.394, "volume": 504962.97, "close_time": 1749974399999, "quote_volume": 1723621.68945, "trades": 9473, "taker_buy_base": 212133.11, "taker_buy_quote": 724203.88948 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 3.394, "high": 3.398, "low": 3.354, "close": 3.389, "volume": 316935.95, "close_time": 1749988799999, "quote_volume": 1070669.03462, "trades": 6792, "taker_buy_base": 151010.67, "taker_buy_quote": 510166.98804 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 3.388, "high": 3.49, "low": 3.386, "close": 3.456, "volume": 511525.67, "close_time": 1750003199999, "quote_volume": 1758763.87297, "trades": 10390, "taker_buy_base": 288335.59, "taker_buy_quote": 991413.63757 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 3.457, "high": 3.479, "low": 3.418, "close": 3.433, "volume": 334556.43, "close_time": 1750017599999, "quote_volume": 1153105.84718, "trades": 8506, "taker_buy_base": 150134.76, "taker_buy_quote": 517451.73916 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 3.434, "high": 3.468, "low": 3.365, "close": 3.466, "volume": 397848.25, "close_time": 1750031999999, "quote_volume": 1357668.06671, "trades": 9788, "taker_buy_base": 169837.89, "taker_buy_quote": 580005.83791 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 3.466, "high": 3.508, "low": 3.418, "close": 3.482, "volume": 375290.68, "close_time": 1750046399999, "quote_volume": 1304549.57279, "trades": 8898, "taker_buy_base": 183094.3, "taker_buy_quote": 636725.62291 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 3.482, "high": 3.585, "low": 3.481, "close": 3.576, "volume": 607018.26, "close_time": 1750060799999, "quote_volume": 2153287.8675, "trades": 10339, "taker_buy_base": 325925.22, "taker_buy_quote": 1155721.55331 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 3.577, "high": 3.598, "low": 3.539, "close": 3.584, "volume": 419145.79, "close_time": 1750075199999, "quote_volume": 1496773.22691, "trades": 6393, "taker_buy_base": 224133.28, "taker_buy_quote": 801034.22039 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 3.583, "high": 3.629, "low": 3.549, "close": 3.573, "volume": 513544.0, "close_time": 1750089599999, "quote_volume": 1845491.08868, "trades": 11971, "taker_buy_base": 258069.35, "taker_buy_quote": 927718.77399 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 3.574, "high": 3.621, "low": 3.569, "close": 3.599, "volume": 392149.6, "close_time": 1750103999999, "quote_volume": 1409789.89403, "trades": 7902, "taker_buy_base": 176234.95, "taker_buy_quote": 633829.23377 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 3.599, "high": 3.607, "low": 3.401, "close": 3.412, "volume": 984455.75, "close_time": 1750118399999, "quote_volume": 3467101.7678, "trades": 19542, "taker_buy_base": 426842.94, "taker_buy_quote": 1501620.52171 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 3.411, "high": 3.479, "low": 3.338, "close": 3.457, "volume": 1051780.78, "close_time": 1750132799999, "quote_volume": 3591307.72324, "trades": 23350, "taker_buy_base": 549449.31, "taker_buy_quote": 1879273.43941 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 3.458, "high": 3.467, "low": 3.35, "close": 3.373, "volume": 576020.92, "close_time": 1750147199999, "quote_volume": 1954547.15008, "trades": 9948, "taker_buy_base": 275974.76, "taker_buy_quote": 936856.16818 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 3.373, "high": 3.383, "low": 3.298, "close": 3.31, "volume": 450497.97, "close_time": 1750161599999, "quote_volume": 1499917.87723, "trades": 8517, "taker_buy_base": 198294.61, "taker_buy_quote": 660510.69383 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 3.311, "high": 3.366, "low": 3.228, "close": 3.252, "volume": 910631.81, "close_time": 1750175999999, "quote_volume": 3002887.1063, "trades": 15366, "taker_buy_base": 373470.71, "taker_buy_quote": 1230941.62044 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 3.253, "high": 3.306, "low": 3.158, "close": 3.274, "volume": 1288702.39, "close_time": 1750190399999, "quote_volume": 4143950.24962, "trades": 22038, "taker_buy_base": 656815.64, "taker_buy_quote": 2113360.88423 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 3.274, "high": 3.294, "low": 3.187, "close": 3.216, "volume": 429211.6, "close_time": 1750204799999, "quote_volume": 1389269.77143, "trades": 8471, "taker_buy_base": 196385.04, "taker_buy_quote": 635420.14312 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 3.217, "high": 3.251, "low": 3.193, "close": 3.246, "volume": 321803.11, "close_time": 1750219199999, "quote_volume": 1037999.47346, "trades": 7013, "taker_buy_base": 174333.41, "taker_buy_quote": 562544.26871 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 3.246, "high": 3.3, "low": 3.225, "close": 3.241, "volume": 447006.28, "close_time": 1750233599999, "quote_volume": 1459152.96844, "trades": 6965, "taker_buy_base": 250603.39, "taker_buy_quote": 818447.38369 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 3.242, "high": 3.254, "low": 3.111, "close": 3.158, "volume": 574147.0, "close_time": 1750247999999, "quote_volume": 1820863.6066, "trades": 10476, "taker_buy_base": 230440.78, "taker_buy_quote": 731392.13538 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 3.157, "high": 3.2, "low": 3.063, "close": 3.169, "volume": 797803.05, "close_time": 1750262399999, "quote_volume": 2500225.69139, "trades": 18086, "taker_buy_base": 412683.27, "taker_buy_quote": 1295047.29754 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 3.168, "high": 3.228, "low": 3.137, "close": 3.158, "volume": 683375.45, "close_time": 1750276799999, "quote_volume": 2173675.15881, "trades": 17176, "taker_buy_base": 364656.79, "taker_buy_quote": 1160573.60281 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 3.159, "high": 3.292, "low": 3.15, "close": 3.26, "volume": 536572.67, "close_time": 1750291199999, "quote_volume": 1746753.83774, "trades": 10152, "taker_buy_base": 290037.66, "taker_buy_quote": 944279.82683 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 3.261, "high": 3.32, "low": 3.245, "close": 3.282, "volume": 429894.95, "close_time": 1750305599999, "quote_volume": 1411744.17535, "trades": 7700, "taker_buy_base": 191027.75, "taker_buy_quote": 627023.16188 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 3.283, "high": 3.305, "low": 3.249, "close": 3.25, "volume": 284177.45, "close_time": 1750319999999, "quote_volume": 930210.69041, "trades": 4974, "taker_buy_base": 139956.2, "taker_buy_quote": 458304.13966 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 3.25, "high": 3.286, "low": 3.234, "close": 3.241, "volume": 309580.33, "close_time": 1750334399999, "quote_volume": 1009849.50367, "trades": 6142, "taker_buy_base": 163728.19, "taker_buy_quote": 534035.51756 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 3.241, "high": 3.25, "low": 3.173, "close": 3.176, "volume": 433085.26, "close_time": 1750348799999, "quote_volume": 1391755.50559, "trades": 7640, "taker_buy_base": 210152.5, "taker_buy_quote": 675814.99467 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 3.176, "high": 3.226, "low": 3.15, "close": 3.183, "volume": 574721.9, "close_time": 1750363199999, "quote_volume": 1829374.81808, "trades": 8766, "taker_buy_base": 232125.69, "taker_buy_quote": 740045.18759 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 3.184, "high": 3.232, "low": 3.166, "close": 3.176, "volume": 568530.24, "close_time": 1750377599999, "quote_volume": 1817720.14327, "trades": 8092, "taker_buy_base": 281878.54, "taker_buy_quote": 901243.92401 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 3.176, "high": 3.194, "low": 3.124, "close": 3.144, "volume": 275529.91, "close_time": 1750391999999, "quote_volume": 870673.6625, "trades": 5093, "taker_buy_base": 135283.63, "taker_buy_quote": 427482.16722 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 3.143, "high": 3.217, "low": 3.115, "close": 3.21, "volume": 352307.4, "close_time": 1750406399999, "quote_volume": 1112884.94406, "trades": 6591, "taker_buy_base": 198925.8, "taker_buy_quote": 628324.76587 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 3.211, "high": 3.229, "low": 3.182, "close": 3.211, "volume": 329750.01, "close_time": 1750420799999, "quote_volume": 1058452.42506, "trades": 6780, "taker_buy_base": 171474.11, "taker_buy_quote": 550470.78476 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 3.212, "high": 3.233, "low": 3.061, "close": 3.089, "volume": 791284.75, "close_time": 1750435199999, "quote_volume": 2482706.85123, "trades": 13450, "taker_buy_base": 360248.25, "taker_buy_quote": 1130042.48838 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 3.09, "high": 3.09, "low": 2.959, "close": 3.055, "volume": 1261948.54, "close_time": 1750449599999, "quote_volume": 3815507.62159, "trades": 20224, "taker_buy_base": 635449.11, "taker_buy_quote": 1922813.32875 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 3.054, "high": 3.097, "low": 3.024, "close": 3.056, "volume": 337748.41, "close_time": 1750463999999, "quote_volume": 1034032.97129, "trades": 5966, "taker_buy_base": 158544.72, "taker_buy_quote": 485353.31412 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 3.057, "high": 3.097, "low": 3.05, "close": 3.09, "volume": 348392.39, "close_time": 1750478399999, "quote_volume": 1069934.40307, "trades": 5173, "taker_buy_base": 177647.2, "taker_buy_quote": 545612.36249 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 3.091, "high": 3.091, "low": 3.051, "close": 3.07, "volume": 248096.83, "close_time": 1750492799999, "quote_volume": 761336.94319, "trades": 3141, "taker_buy_base": 111045.04, "taker_buy_quote": 340836.50254 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 3.071, "high": 3.103, "low": 3.063, "close": 3.097, "volume": 293600.78, "close_time": 1750507199999, "quote_volume": 905280.74148, "trades": 3936, "taker_buy_base": 114057.78, "taker_buy_quote": 351921.74292 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 3.095, "high": 3.104, "low": 2.975, "close": 3.005, "volume": 524934.67, "close_time": 1750521599999, "quote_volume": 1591251.57517, "trades": 7581, "taker_buy_base": 208791.52, "taker_buy_quote": 632484.52938 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 3.004, "high": 3.015, "low": 2.906, "close": 2.911, "volume": 605346.99, "close_time": 1750535999999, "quote_volume": 1789353.19572, "trades": 10755, "taker_buy_base": 274724.01, "taker_buy_quote": 813100.07606 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 2.911, "high": 2.953, "low": 2.824, "close": 2.951, "volume": 1457683.08, "close_time": 1750550399999, "quote_volume": 4216578.30101, "trades": 21196, "taker_buy_base": 692274.75, "taker_buy_quote": 2004599.96622 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.952, "high": 3.007, "low": 2.898, "close": 2.914, "volume": 811540.78, "close_time": 1750564799999, "quote_volume": 2388135.53951, "trades": 15008, "taker_buy_base": 396512.93, "taker_buy_quote": 1166802.20604 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 2.914, "high": 2.948, "low": 2.904, "close": 2.92, "volume": 312591.03, "close_time": 1750579199999, "quote_volume": 915106.21573, "trades": 7496, "taker_buy_base": 143170.18, "taker_buy_quote": 419137.00794 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 2.92, "high": 2.923, "low": 2.823, "close": 2.851, "volume": 690319.68, "close_time": 1750593599999, "quote_volume": 1973026.29228, "trades": 11882, "taker_buy_base": 365352.05, "taker_buy_quote": 1043291.32887 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 2.849, "high": 2.863, "low": 2.678, "close": 2.702, "volume": 2593015.23, "close_time": 1750607999999, "quote_volume": 7103113.17405, "trades": 33930, "taker_buy_base": 1222490.59, "taker_buy_quote": 3347892.6065 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 2.702, "high": 2.745, "low": 2.667, "close": 2.677, "volume": 960199.66, "close_time": 1750622399999, "quote_volume": 2591944.14309, "trades": 15034, "taker_buy_base": 495771.35, "taker_buy_quote": 1338752.18862 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 2.677, "high": 2.802, "low": 2.604, "close": 2.8, "volume": 1521599.38, "close_time": 1750636799999, "quote_volume": 4113770.15542, "trades": 20456, "taker_buy_base": 804424.86, "taker_buy_quote": 2178909.70008 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.799, "high": 2.83, "low": 2.761, "close": 2.793, "volume": 554837.16, "close_time": 1750651199999, "quote_volume": 1552556.69475, "trades": 9357, "taker_buy_base": 245481.01, "taker_buy_quote": 687048.9548 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 2.794, "high": 2.879, "low": 2.789, "close": 2.856, "volume": 472206.6, "close_time": 1750665599999, "quote_volume": 1341746.71996, "trades": 8253, "taker_buy_base": 268333.85, "taker_buy_quote": 762714.57459 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 2.856, "high": 2.865, "low": 2.829, "close": 2.846, "volume": 411522.09, "close_time": 1750679999999, "quote_volume": 1171729.19298, "trades": 7744, "taker_buy_base": 200949.72, "taker_buy_quote": 572153.58566 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 2.847, "high": 2.972, "low": 2.821, "close": 2.824, "volume": 1338161.6, "close_time": 1750694399999, "quote_volume": 3873571.01632, "trades": 22717, "taker_buy_base": 668368.2, "taker_buy_quote": 1937107.63454 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 2.824, "high": 2.952, "low": 2.726, "close": 2.938, "volume": 2077589.9, "close_time": 1750708799999, "quote_volume": 5920339.01219, "trades": 32172, "taker_buy_base": 968147.01, "taker_buy_quote": 2758789.9786 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 2.938, "high": 3.299, "low": 2.925, "close": 3.205, "volume": 2114818.68, "close_time": 1750723199999, "quote_volume": 6553939.94109, "trades": 30859, "taker_buy_base": 1186829.58, "taker_buy_quote": 3681287.65576 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 3.205, "high": 3.222, "low": 3.168, "close": 3.177, "volume": 785847.78, "close_time": 1750737599999, "quote_volume": 2507459.33314, "trades": 10638, "taker_buy_base": 396769.38, "taker_buy_quote": 1266556.09334 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 3.176, "high": 3.356, "low": 3.175, "close": 3.263, "volume": 1007202.58, "close_time": 1750751999999, "quote_volume": 3300108.43749, "trades": 16286, "taker_buy_base": 540950.44, "taker_buy_quote": 1772818.93041 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 3.263, "high": 3.292, "low": 3.215, "close": 3.28, "volume": 857736.34, "close_time": 1750766399999, "quote_volume": 2791957.5392, "trades": 15892, "taker_buy_base": 426912.98, "taker_buy_quote": 1389957.83969 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 3.28, "high": 3.308, "low": 3.221, "close": 3.261, "volume": 903496.74, "close_time": 1750780799999, "quote_volume": 2952777.60083, "trades": 15825, "taker_buy_base": 465904.12, "taker_buy_quote": 1523007.79322 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 3.262, "high": 3.321, "low": 3.167, "close": 3.185, "volume": 858654.95, "close_time": 1750795199999, "quote_volume": 2792002.84605, "trades": 13569, "taker_buy_base": 430864.8, "taker_buy_quote": 1401511.68022 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 3.184, "high": 3.212, "low": 3.171, "close": 3.195, "volume": 714952.08, "close_time": 1750809599999, "quote_volume": 2279567.85363, "trades": 9155, "taker_buy_base": 365898.37, "taker_buy_quote": 1166621.25154 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 3.196, "high": 3.277, "low": 3.196, "close": 3.252, "volume": 537509.13, "close_time": 1750823999999, "quote_volume": 1744277.52983, "trades": 10220, "taker_buy_base": 286706.3, "taker_buy_quote": 929838.74218 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 3.252, "high": 3.278, "low": 3.228, "close": 3.258, "volume": 350259.23, "close_time": 1750838399999, "quote_volume": 1140885.45119, "trades": 8487, "taker_buy_base": 146049.76, "taker_buy_quote": 475832.38448 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 3.259, "high": 3.266, "low": 3.185, "close": 3.241, "volume": 485420.35, "close_time": 1750852799999, "quote_volume": 1560957.60998, "trades": 9077, "taker_buy_base": 233476.95, "taker_buy_quote": 750837.02779 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 3.241, "high": 3.272, "low": 3.114, "close": 3.121, "volume": 1113050.59, "close_time": 1750867199999, "quote_volume": 3549333.29779, "trades": 17885, "taker_buy_base": 515805.83, "taker_buy_quote": 1646330.011 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 3.121, "high": 3.142, "low": 3.071, "close": 3.12, "volume": 958400.73, "close_time": 1750881599999, "quote_volume": 2975690.79444, "trades": 12778, "taker_buy_base": 450773.42, "taker_buy_quote": 1399578.35008 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 3.12, "high": 3.16, "low": 3.06, "close": 3.094, "volume": 607655.65, "close_time": 1750895999999, "quote_volume": 1890939.06143, "trades": 7933, "taker_buy_base": 270339.44, "taker_buy_quote": 841995.76704 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 3.095, "high": 3.188, "low": 3.073, "close": 3.118, "volume": 669625.46, "close_time": 1750910399999, "quote_volume": 2094827.93434, "trades": 12123, "taker_buy_base": 316115.4, "taker_buy_quote": 988712.28926 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 3.119, "high": 3.139, "low": 3.07, "close": 3.126, "volume": 350846.43, "close_time": 1750924799999, "quote_volume": 1088346.24907, "trades": 6497, "taker_buy_base": 167657.51, "taker_buy_quote": 520113.76071 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 3.126, "high": 3.156, "low": 3.063, "close": 3.071, "volume": 404577.84, "close_time": 1750939199999, "quote_volume": 1252009.16489, "trades": 7103, "taker_buy_base": 190904.87, "taker_buy_quote": 590549.37509 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 3.071, "high": 3.079, "low": 2.957, "close": 2.981, "volume": 1173861.82, "close_time": 1750953599999, "quote_volume": 3538333.29444, "trades": 15295, "taker_buy_base": 488270.2, "taker_buy_quote": 1470060.94042 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 2.981, "high": 3.032, "low": 2.945, "close": 3.015, "volume": 622834.43, "close_time": 1750967999999, "quote_volume": 1856958.27652, "trades": 9133, "taker_buy_base": 319820.52, "taker_buy_quote": 953923.82331 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 3.015, "high": 3.07, "low": 2.967, "close": 2.98, "volume": 523622.2, "close_time": 1750982399999, "quote_volume": 1575446.0113, "trades": 8355, "taker_buy_base": 279779.44, "taker_buy_quote": 842035.46329 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.98, "high": 3.052, "low": 2.944, "close": 3.042, "volume": 525117.18, "close_time": 1750996799999, "quote_volume": 1571558.26307, "trades": 9827, "taker_buy_base": 280075.97, "taker_buy_quote": 837675.84182 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 3.042, "high": 3.09, "low": 3.018, "close": 3.026, "volume": 351763.95, "close_time": 1751011199999, "quote_volume": 1071269.90556, "trades": 6439, "taker_buy_base": 168969.96, "taker_buy_quote": 514564.07959 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 3.026, "high": 3.081, "low": 3.023, "close": 3.063, "volume": 373430.62, "close_time": 1751025599999, "quote_volume": 1140792.42545, "trades": 6593, "taker_buy_base": 188938.19, "taker_buy_quote": 577317.84897 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 3.063, "high": 3.132, "low": 3.031, "close": 3.128, "volume": 803945.95, "close_time": 1751039999999, "quote_volume": 2472554.67263, "trades": 12947, "taker_buy_base": 420520.29, "taker_buy_quote": 1292648.16513 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 3.128, "high": 3.268, "low": 3.085, "close": 3.138, "volume": 2238828.72, "close_time": 1751054399999, "quote_volume": 7097915.05267, "trades": 36628, "taker_buy_base": 1122028.17, "taker_buy_quote": 3559222.36627 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 3.137, "high": 3.163, "low": 3.104, "close": 3.124, "volume": 501806.14, "close_time": 1751068799999, "quote_volume": 1572819.37121, "trades": 8091, "taker_buy_base": 223465.39, "taker_buy_quote": 700486.67611 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 3.124, "high": 3.213, "low": 3.121, "close": 3.197, "volume": 524587.17, "close_time": 1751083199999, "quote_volume": 1663049.68064, "trades": 8157, "taker_buy_base": 279656.61, "taker_buy_quote": 885637.21566 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 3.198, "high": 3.213, "low": 3.158, "close": 3.188, "volume": 348168.6, "close_time": 1751097599999, "quote_volume": 1107897.78713, "trades": 6023, "taker_buy_base": 170737.39, "taker_buy_quote": 543431.8669 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 3.188, "high": 3.218, "low": 3.154, "close": 3.192, "volume": 405085.13, "close_time": 1751111999999, "quote_volume": 1291824.48126, "trades": 7158, "taker_buy_base": 199249.52, "taker_buy_quote": 635922.0656 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 3.193, "high": 3.204, "low": 3.156, "close": 3.196, "volume": 292376.46, "close_time": 1751126399999, "quote_volume": 929062.8434, "trades": 5191, "taker_buy_base": 135931.86, "taker_buy_quote": 431791.28148 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 3.199, "high": 3.247, "low": 3.184, "close": 3.216, "volume": 454556.55, "close_time": 1751140799999, "quote_volume": 1462221.83289, "trades": 7977, "taker_buy_base": 227398.03, "taker_buy_quote": 731722.77324 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 3.215, "high": 3.259, "low": 3.208, "close": 3.237, "volume": 284905.41, "close_time": 1751155199999, "quote_volume": 921312.79326, "trades": 4614, "taker_buy_base": 136997.95, "taker_buy_quote": 443495.9882 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 3.237, "high": 3.283, "low": 3.194, "close": 3.2, "volume": 521653.41, "close_time": 1751169599999, "quote_volume": 1692177.16658, "trades": 8056, "taker_buy_base": 182573.13, "taker_buy_quote": 593183.91648 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 3.201, "high": 3.258, "low": 3.188, "close": 3.257, "volume": 254094.27, "close_time": 1751183999999, "quote_volume": 817341.49546, "trades": 4672, "taker_buy_base": 124269.06, "taker_buy_quote": 399690.3227 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 3.257, "high": 3.33, "low": 3.246, "close": 3.268, "volume": 491170.95, "close_time": 1751198399999, "quote_volume": 1614355.97112, "trades": 10570, "taker_buy_base": 241350.99, "taker_buy_quote": 793156.10882 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 3.268, "high": 3.273, "low": 3.201, "close": 3.21, "volume": 413485.98, "close_time": 1751212799999, "quote_volume": 1339906.86087, "trades": 7159, "taker_buy_base": 205751.94, "taker_buy_quote": 666902.32811 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 3.21, "high": 3.271, "low": 3.206, "close": 3.266, "volume": 269324.08, "close_time": 1751227199999, "quote_volume": 872291.49301, "trades": 5233, "taker_buy_base": 142430.62, "taker_buy_quote": 461237.49765 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 3.266, "high": 3.439, "low": 3.241, "close": 3.376, "volume": 966987.13, "close_time": 1751241599999, "quote_volume": 3250219.59518, "trades": 19285, "taker_buy_base": 546231.21, "taker_buy_quote": 1835896.64649 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 3.376, "high": 3.404, "low": 3.307, "close": 3.312, "volume": 396523.31, "close_time": 1751255999999, "quote_volume": 1329848.92368, "trades": 9052, "taker_buy_base": 190382.18, "taker_buy_quote": 638584.5062 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 3.312, "high": 3.33, "low": 3.263, "close": 3.319, "volume": 387708.2, "close_time": 1751270399999, "quote_volume": 1282092.20547, "trades": 6804, "taker_buy_base": 171647.08, "taker_buy_quote": 567682.6065 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 3.318, "high": 3.326, "low": 3.222, "close": 3.236, "volume": 768121.46, "close_time": 1751284799999, "quote_volume": 2501013.98003, "trades": 13463, "taker_buy_base": 279653.99, "taker_buy_quote": 910803.15973 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 3.235, "high": 3.256, "low": 3.14, "close": 3.219, "volume": 1374557.41, "close_time": 1751299199999, "quote_volume": 4383858.29386, "trades": 22791, "taker_buy_base": 560488.9, "taker_buy_quote": 1790452.18276 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 3.219, "high": 3.275, "low": 3.194, "close": 3.269, "volume": 500852.55, "close_time": 1751313599999, "quote_volume": 1620212.07512, "trades": 11705, "taker_buy_base": 242454.72, "taker_buy_quote": 784710.46546 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 3.269, "high": 3.274, "low": 3.206, "close": 3.214, "volume": 364070.83, "close_time": 1751327999999, "quote_volume": 1179409.3122, "trades": 7742, "taker_buy_base": 156253.81, "taker_buy_quote": 506000.50806 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 3.215, "high": 3.22, "low": 3.152, "close": 3.162, "volume": 325806.86, "close_time": 1751342399999, "quote_volume": 1036718.75539, "trades": 7022, "taker_buy_base": 165390.02, "taker_buy_quote": 525868.11672 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 3.162, "high": 3.162, "low": 3.093, "close": 3.136, "volume": 413827.61, "close_time": 1751356799999, "quote_volume": 1292274.76062, "trades": 7535, "taker_buy_base": 169054.48, "taker_buy_quote": 528333.47252 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 3.135, "high": 3.135, "low": 3.091, "close": 3.1, "volume": 373128.2, "close_time": 1751371199999, "quote_volume": 1161520.6773, "trades": 6165, "taker_buy_base": 180784.52, "taker_buy_quote": 562908.94928 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 3.101, "high": 3.123, "low": 3.061, "close": 3.087, "volume": 597875.76, "close_time": 1751385599999, "quote_volume": 1848286.32209, "trades": 11302, "taker_buy_base": 308077.9, "taker_buy_quote": 953010.13965 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 3.087, "high": 3.103, "low": 3.031, "close": 3.04, "volume": 363925.76, "close_time": 1751399999999, "quote_volume": 1114006.61653, "trades": 7126, "taker_buy_base": 168270.31, "taker_buy_quote": 515114.10531 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 3.041, "high": 3.085, "low": 3.028, "close": 3.077, "volume": 351097.63, "close_time": 1751414399999, "quote_volume": 1074732.61584, "trades": 5771, "taker_buy_base": 156246.07, "taker_buy_quote": 478364.9055 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 3.076, "high": 3.12, "low": 3.038, "close": 3.102, "volume": 239770.9, "close_time": 1751428799999, "quote_volume": 738459.80136, "trades": 5272, "taker_buy_base": 124684.63, "taker_buy_quote": 384442.54636 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 3.103, "high": 3.176, "low": 3.1, "close": 3.168, "volume": 387958.85, "close_time": 1751443199999, "quote_volume": 1219107.69503, "trades": 6302, "taker_buy_base": 207507.09, "taker_buy_quote": 652065.55412 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 3.168, "high": 3.186, "low": 3.138, "close": 3.145, "volume": 356123.66, "close_time": 1751457599999, "quote_volume": 1126554.71027, "trades": 5725, "taker_buy_base": 171989.56, "taker_buy_quote": 544296.10823 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 3.146, "high": 3.3, "low": 3.119, "close": 3.246, "volume": 745185.75, "close_time": 1751471999999, "quote_volume": 2385631.18428, "trades": 12539, "taker_buy_base": 395437.12, "taker_buy_quote": 1267353.3289 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 3.247, "high": 3.32, "low": 3.241, "close": 3.299, "volume": 1212827.33, "close_time": 1751486399999, "quote_volume": 3986865.35498, "trades": 19651, "taker_buy_base": 654125.76, "taker_buy_quote": 2150476.02925 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 3.299, "high": 3.355, "low": 3.269, "close": 3.271, "volume": 894091.71, "close_time": 1751500799999, "quote_volume": 2956330.91376, "trades": 11136, "taker_buy_base": 522596.14, "taker_buy_quote": 1727384.84259 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 3.271, "high": 3.312, "low": 3.251, "close": 3.295, "volume": 510338.61, "close_time": 1751515199999, "quote_volume": 1677775.2778, "trades": 7800, "taker_buy_base": 267017.48, "taker_buy_quote": 878277.27211 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 3.294, "high": 3.413, "low": 3.289, "close": 3.395, "volume": 620613.0, "close_time": 1751529599999, "quote_volume": 2092488.71128, "trades": 11297, "taker_buy_base": 313113.74, "taker_buy_quote": 1054881.51825 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 3.396, "high": 3.428, "low": 3.335, "close": 3.348, "volume": 778659.08, "close_time": 1751543999999, "quote_volume": 2638741.51516, "trades": 11234, "taker_buy_base": 391855.01, "taker_buy_quote": 1328006.33237 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 3.347, "high": 3.398, "low": 3.248, "close": 3.25, "volume": 1028551.87, "close_time": 1751558399999, "quote_volume": 3423494.80919, "trades": 21788, "taker_buy_base": 502950.04, "taker_buy_quote": 1675180.33809 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 3.251, "high": 3.306, "low": 3.236, "close": 3.303, "volume": 504466.37, "close_time": 1751572799999, "quote_volume": 1647769.03587, "trades": 8169, "taker_buy_base": 284978.04, "taker_buy_quote": 931002.72858 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 3.303, "high": 3.345, "low": 3.295, "close": 3.306, "volume": 283578.12, "close_time": 1751587199999, "quote_volume": 941160.91628, "trades": 4800, "taker_buy_base": 150367.06, "taker_buy_quote": 498795.52966 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 3.306, "high": 3.344, "low": 3.252, "close": 3.267, "volume": 407169.71, "close_time": 1751601599999, "quote_volume": 1340840.89659, "trades": 7147, "taker_buy_base": 193850.08, "taker_buy_quote": 638402.79068 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 3.267, "high": 3.286, "low": 3.182, "close": 3.183, "volume": 383336.32, "close_time": 1751615999999, "quote_volume": 1238799.68314, "trades": 7397, "taker_buy_base": 162104.16, "taker_buy_quote": 524071.23837 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 3.182, "high": 3.217, "low": 3.155, "close": 3.205, "volume": 332488.1, "close_time": 1751630399999, "quote_volume": 1061685.09823, "trades": 6431, "taker_buy_base": 160314.32, "taker_buy_quote": 511761.33812 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 3.205, "high": 3.221, "low": 3.123, "close": 3.13, "volume": 493259.03, "close_time": 1751644799999, "quote_volume": 1562834.26802, "trades": 11382, "taker_buy_base": 222355.51, "taker_buy_quote": 704496.92248 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 3.129, "high": 3.149, "low": 3.092, "close": 3.129, "volume": 633152.35, "close_time": 1751659199999, "quote_volume": 1977276.93265, "trades": 12727, "taker_buy_base": 270516.62, "taker_buy_quote": 844930.47465 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 3.128, "high": 3.176, "low": 3.125, "close": 3.154, "volume": 425334.45, "close_time": 1751673599999, "quote_volume": 1337686.3806, "trades": 5359, "taker_buy_base": 221491.51, "taker_buy_quote": 695814.80546 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 3.153, "high": 3.164, "low": 3.106, "close": 3.143, "volume": 356484.69, "close_time": 1751687999999, "quote_volume": 1118950.39894, "trades": 5518, "taker_buy_base": 159189.83, "taker_buy_quote": 499478.42659 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 3.143, "high": 3.181, "low": 3.115, "close": 3.158, "volume": 533851.51, "close_time": 1751702399999, "quote_volume": 1684723.96105, "trades": 7052, "taker_buy_base": 201323.59, "taker_buy_quote": 634994.49517 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 3.157, "high": 3.174, "low": 3.134, "close": 3.158, "volume": 140292.47, "close_time": 1751716799999, "quote_volume": 442948.54209, "trades": 3376, "taker_buy_base": 67536.0, "taker_buy_quote": 213367.15075 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 3.158, "high": 3.161, "low": 3.13, "close": 3.155, "volume": 193381.63, "close_time": 1751731199999, "quote_volume": 608625.45211, "trades": 5318, "taker_buy_base": 98852.8, "taker_buy_quote": 311090.997 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 3.156, "high": 3.167, "low": 3.108, "close": 3.145, "volume": 279785.89, "close_time": 1751745599999, "quote_volume": 876668.45718, "trades": 6078, "taker_buy_base": 135820.14, "taker_buy_quote": 425527.46088 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 3.146, "high": 3.182, "low": 3.145, "close": 3.167, "volume": 315384.72, "close_time": 1751759999999, "quote_volume": 997886.54804, "trades": 4915, "taker_buy_base": 147454.66, "taker_buy_quote": 466362.61398 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 3.167, "high": 3.168, "low": 3.139, "close": 3.147, "volume": 105505.28, "close_time": 1751774399999, "quote_volume": 332427.70846, "trades": 2313, "taker_buy_base": 56167.98, "taker_buy_quote": 177009.19433 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 3.147, "high": 3.177, "low": 3.14, "close": 3.165, "volume": 143064.99, "close_time": 1751788799999, "quote_volume": 451423.73991, "trades": 3138, "taker_buy_base": 74547.0, "taker_buy_quote": 235158.06493 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 3.164, "high": 3.176, "low": 3.133, "close": 3.166, "volume": 252265.56, "close_time": 1751803199999, "quote_volume": 796028.80601, "trades": 4724, "taker_buy_base": 95889.08, "taker_buy_quote": 302725.92641 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 3.166, "high": 3.247, "low": 3.16, "close": 3.228, "volume": 444461.9, "close_time": 1751817599999, "quote_volume": 1427661.23593, "trades": 8820, "taker_buy_base": 233634.43, "taker_buy_quote": 750961.15087 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 3.228, "high": 3.251, "low": 3.196, "close": 3.222, "volume": 346892.78, "close_time": 1751831999999, "quote_volume": 1120578.74036, "trades": 7092, "taker_buy_base": 160659.19, "taker_buy_quote": 518993.81343 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 3.222, "high": 3.282, "low": 3.211, "close": 3.228, "volume": 499264.54, "close_time": 1751846399999, "quote_volume": 1622520.7152, "trades": 8627, "taker_buy_base": 278812.73, "taker_buy_quote": 905772.97151 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 3.228, "high": 3.279, "low": 3.212, "close": 3.238, "volume": 237418.32, "close_time": 1751860799999, "quote_volume": 769301.07095, "trades": 5446, "taker_buy_base": 115973.82, "taker_buy_quote": 375868.62061 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 3.238, "high": 3.248, "low": 3.197, "close": 3.238, "volume": 201918.46, "close_time": 1751875199999, "quote_volume": 651184.38682, "trades": 3991, "taker_buy_base": 98224.32, "taker_buy_quote": 316870.47409 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 3.237, "high": 3.246, "low": 3.193, "close": 3.205, "volume": 206291.38, "close_time": 1751889599999, "quote_volume": 663161.56117, "trades": 4043, "taker_buy_base": 104571.02, "taker_buy_quote": 336156.16199 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 3.206, "high": 3.227, "low": 3.163, "close": 3.176, "volume": 327159.06, "close_time": 1751903999999, "quote_volume": 1043444.82082, "trades": 7454, "taker_buy_base": 159687.89, "taker_buy_quote": 509455.86005 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 3.176, "high": 3.185, "low": 3.126, "close": 3.154, "volume": 602827.76, "close_time": 1751918399999, "quote_volume": 1901535.48727, "trades": 10646, "taker_buy_base": 339774.63, "taker_buy_quote": 1072097.09799 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 3.154, "high": 3.158, "low": 3.114, "close": 3.156, "volume": 298940.12, "close_time": 1751932799999, "quote_volume": 938317.30896, "trades": 5203, "taker_buy_base": 142451.28, "taker_buy_quote": 447077.82504 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 3.155, "high": 3.167, "low": 3.111, "close": 3.126, "volume": 367749.67, "close_time": 1751947199999, "quote_volume": 1153375.40069, "trades": 6493, "taker_buy_base": 172445.73, "taker_buy_quote": 540906.22244 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 3.126, "high": 3.16, "low": 3.108, "close": 3.159, "volume": 174982.26, "close_time": 1751961599999, "quote_volume": 548485.94509, "trades": 4279, "taker_buy_base": 84628.55, "taker_buy_quote": 265345.8739 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 3.159, "high": 3.199, "low": 3.137, "close": 3.181, "volume": 234832.19, "close_time": 1751975999999, "quote_volume": 743776.66423, "trades": 4831, "taker_buy_base": 120016.01, "taker_buy_quote": 380307.90221 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 3.181, "high": 3.207, "low": 3.129, "close": 3.137, "volume": 434933.22, "close_time": 1751990399999, "quote_volume": 1378438.60191, "trades": 7856, "taker_buy_base": 193144.11, "taker_buy_quote": 612536.33131 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 3.137, "high": 3.229, "low": 3.126, "close": 3.211, "volume": 427268.29, "close_time": 1752004799999, "quote_volume": 1365749.9289, "trades": 9269, "taker_buy_base": 205518.94, "taker_buy_quote": 656675.84839 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 3.211, "high": 3.212, "low": 3.184, "close": 3.204, "volume": 208127.43, "close_time": 1752019199999, "quote_volume": 665463.23506, "trades": 3874, "taker_buy_base": 106460.86, "taker_buy_quote": 340461.98974 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 3.205, "high": 3.223, "low": 3.183, "close": 3.198, "volume": 264525.65, "close_time": 1752033599999, "quote_volume": 847640.20572, "trades": 4086, "taker_buy_base": 107853.86, "taker_buy_quote": 345587.54566 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 3.198, "high": 3.239, "low": 3.183, "close": 3.224, "volume": 306204.57, "close_time": 1752047999999, "quote_volume": 984523.3297, "trades": 6059, "taker_buy_base": 150081.82, "taker_buy_quote": 482527.01362 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 3.225, "high": 3.26, "low": 3.214, "close": 3.249, "volume": 349330.25, "close_time": 1752062399999, "quote_volume": 1129695.04518, "trades": 5504, "taker_buy_base": 187381.01, "taker_buy_quote": 605925.64569 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 3.249, "high": 3.286, "low": 3.229, "close": 3.241, "volume": 785486.01, "close_time": 1752076799999, "quote_volume": 2561791.76761, "trades": 12222, "taker_buy_base": 388978.88, "taker_buy_quote": 1269029.61601 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 3.242, "high": 3.377, "low": 3.233, "close": 3.363, "volume": 681973.45, "close_time": 1752091199999, "quote_volume": 2253371.14745, "trades": 13794, "taker_buy_base": 336241.26, "taker_buy_quote": 1110952.70543 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 3.364, "high": 3.385, "low": 3.298, "close": 3.356, "volume": 858733.19, "close_time": 1752105599999, "quote_volume": 2877059.72749, "trades": 16341, "taker_buy_base": 412900.24, "taker_buy_quote": 1384660.85769 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 3.356, "high": 3.406, "low": 3.322, "close": 3.385, "volume": 515721.77, "close_time": 1752119999999, "quote_volume": 1737750.23057, "trades": 8540, "taker_buy_base": 278065.23, "taker_buy_quote": 937484.49391 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 3.385, "high": 3.452, "low": 3.367, "close": 3.433, "volume": 503761.77, "close_time": 1752134399999, "quote_volume": 1722051.15339, "trades": 7447, "taker_buy_base": 306302.83, "taker_buy_quote": 1047156.79659 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 3.433, "high": 3.465, "low": 3.384, "close": 3.408, "volume": 471831.86, "close_time": 1752148799999, "quote_volume": 1616882.69284, "trades": 8451, "taker_buy_base": 212734.74, "taker_buy_quote": 729663.32144 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 3.408, "high": 3.41, "low": 3.344, "close": 3.361, "volume": 1199807.85, "close_time": 1752163199999, "quote_volume": 4052802.29811, "trades": 15960, "taker_buy_base": 663656.37, "taker_buy_quote": 2242882.93536 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 3.362, "high": 3.528, "low": 3.351, "close": 3.502, "volume": 1033761.67, "close_time": 1752177599999, "quote_volume": 3591558.61748, "trades": 20234, "taker_buy_base": 546404.63, "taker_buy_quote": 1898769.40088 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 3.501, "high": 3.689, "low": 3.498, "close": 3.668, "volume": 1088977.81, "close_time": 1752191999999, "quote_volume": 3931933.82019, "trades": 22464, "taker_buy_base": 583159.5, "taker_buy_quote": 2103536.33459 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 3.669, "high": 3.778, "low": 3.597, "close": 3.765, "volume": 1151275.15, "close_time": 1752206399999, "quote_volume": 4238842.20019, "trades": 19737, "taker_buy_base": 533975.85, "taker_buy_quote": 1968068.06488 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 3.764, "high": 3.852, "low": 3.669, "close": 3.691, "volume": 1169945.45, "close_time": 1752220799999, "quote_volume": 4403129.06442, "trades": 22356, "taker_buy_base": 558321.31, "taker_buy_quote": 2101733.27002 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 3.691, "high": 3.9, "low": 3.691, "close": 3.78, "volume": 1301768.03, "close_time": 1752235199999, "quote_volume": 4963960.44893, "trades": 25822, "taker_buy_base": 678133.76, "taker_buy_quote": 2584659.80885 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 3.781, "high": 3.893, "low": 3.715, "close": 3.733, "volume": 1111199.51, "close_time": 1752249599999, "quote_volume": 4246282.03392, "trades": 31467, "taker_buy_base": 514382.12, "taker_buy_quote": 1967241.30017 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 3.734, "high": 3.811, "low": 3.712, "close": 3.811, "volume": 854765.07, "close_time": 1752263999999, "quote_volume": 3220153.63729, "trades": 20626, "taker_buy_base": 413403.96, "taker_buy_quote": 1557826.15974 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 3.811, "high": 3.811, "low": 3.566, "close": 3.645, "volume": 915883.56, "close_time": 1752278399999, "quote_volume": 3387299.49085, "trades": 20632, "taker_buy_base": 476638.14, "taker_buy_quote": 1767803.70717 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 3.645, "high": 3.71, "low": 3.585, "close": 3.691, "volume": 504854.81, "close_time": 1752292799999, "quote_volume": 1846857.66479, "trades": 11118, "taker_buy_base": 248970.88, "taker_buy_quote": 910182.75825 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 3.691, "high": 3.696, "low": 3.589, "close": 3.672, "volume": 423685.46, "close_time": 1752307199999, "quote_volume": 1544939.12035, "trades": 10183, "taker_buy_base": 202127.49, "taker_buy_quote": 737600.21622 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 3.672, "high": 3.718, "low": 3.64, "close": 3.679, "volume": 297803.42, "close_time": 1752321599999, "quote_volume": 1096719.17061, "trades": 9230, "taker_buy_base": 136505.34, "taker_buy_quote": 502607.36409 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 3.679, "high": 3.692, "low": 3.473, "close": 3.491, "volume": 1003656.29, "close_time": 1752335999999, "quote_volume": 3569984.79855, "trades": 25302, "taker_buy_base": 447879.03, "taker_buy_quote": 1594688.81896 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 3.491, "high": 3.599, "low": 3.466, "close": 3.598, "volume": 441776.08, "close_time": 1752350399999, "quote_volume": 1572427.24677, "trades": 11421, "taker_buy_base": 218651.83, "taker_buy_quote": 778305.58613 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 3.599, "high": 3.601, "low": 3.516, "close": 3.599, "volume": 443801.43, "close_time": 1752364799999, "quote_volume": 1584487.38528, "trades": 8892, "taker_buy_base": 231079.05, "taker_buy_quote": 824245.18699 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 3.6, "high": 3.654, "low": 3.594, "close": 3.637, "volume": 375199.54, "close_time": 1752379199999, "quote_volume": 1359152.86413, "trades": 11199, "taker_buy_base": 187231.79, "taker_buy_quote": 678374.55412 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 3.638, "high": 3.71, "low": 3.621, "close": 3.695, "volume": 398138.96, "close_time": 1752393599999, "quote_volume": 1459991.22378, "trades": 9694, "taker_buy_base": 217208.62, "taker_buy_quote": 796860.01903 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 3.695, "high": 3.749, "low": 3.666, "close": 3.744, "volume": 438731.01, "close_time": 1752407999999, "quote_volume": 1624811.01985, "trades": 11246, "taker_buy_base": 212731.47, "taker_buy_quote": 787985.78758 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 3.744, "high": 3.848, "low": 3.728, "close": 3.78, "volume": 816957.15, "close_time": 1752422399999, "quote_volume": 3100527.16538, "trades": 21190, "taker_buy_base": 425617.79, "taker_buy_quote": 1615730.78363 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 3.781, "high": 3.841, "low": 3.721, "close": 3.799, "volume": 604998.51, "close_time": 1752436799999, "quote_volume": 2289659.5311, "trades": 16896, "taker_buy_base": 294345.3, "taker_buy_quote": 1114069.94334 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 3.8, "high": 3.831, "low": 3.706, "close": 3.763, "volume": 454854.21, "close_time": 1752451199999, "quote_volume": 1708968.66494, "trades": 13589, "taker_buy_base": 214532.5, "taker_buy_quote": 806033.6934 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 3.763, "high": 3.923, "low": 3.753, "close": 3.88, "volume": 754411.54, "close_time": 1752465599999, "quote_volume": 2894858.60357, "trades": 19844, "taker_buy_base": 403708.8, "taker_buy_quote": 1549210.67989 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 3.88, "high": 3.943, "low": 3.813, "close": 3.904, "volume": 1121895.97, "close_time": 1752479999999, "quote_volume": 4349344.01931, "trades": 24275, "taker_buy_base": 555573.95, "taker_buy_quote": 2154727.49607 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 3.905, "high": 3.918, "low": 3.826, "close": 3.861, "volume": 721359.75, "close_time": 1752494399999, "quote_volume": 2796892.09154, "trades": 16749, "taker_buy_base": 338328.57, "taker_buy_quote": 1311737.10823 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 3.861, "high": 3.92, "low": 3.711, "close": 3.747, "volume": 1024984.26, "close_time": 1752508799999, "quote_volume": 3922253.15269, "trades": 26549, "taker_buy_base": 533168.63, "taker_buy_quote": 2039977.99405 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 3.747, "high": 3.81, "low": 3.705, "close": 3.739, "volume": 767929.9, "close_time": 1752523199999, "quote_volume": 2881222.64234, "trades": 19842, "taker_buy_base": 400607.65, "taker_buy_quote": 1503073.89219 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 3.74, "high": 3.784, "low": 3.677, "close": 3.775, "volume": 644701.31, "close_time": 1752537599999, "quote_volume": 2412228.14899, "trades": 15353, "taker_buy_base": 353848.22, "taker_buy_quote": 1324861.39815 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 3.776, "high": 3.804, "low": 3.629, "close": 3.673, "volume": 642448.91, "close_time": 1752551999999, "quote_volume": 2379705.99454, "trades": 20922, "taker_buy_base": 320066.36, "taker_buy_quote": 1185631.32475 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 3.673, "high": 3.743, "low": 3.627, "close": 3.667, "volume": 504544.58, "close_time": 1752566399999, "quote_volume": 1865629.09181, "trades": 11573, "taker_buy_base": 233598.36, "taker_buy_quote": 864656.08815 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 3.668, "high": 3.735, "low": 3.627, "close": 3.731, "volume": 489968.47, "close_time": 1752580799999, "quote_volume": 1809439.30688, "trades": 10976, "taker_buy_base": 242513.4, "taker_buy_quote": 895451.81502 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 3.731, "high": 3.836, "low": 3.664, "close": 3.789, "volume": 1040528.75, "close_time": 1752595199999, "quote_volume": 3900869.62919, "trades": 28008, "taker_buy_base": 517469.43, "taker_buy_quote": 1940102.06472 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 3.79, "high": 3.922, "low": 3.772, "close": 3.788, "volume": 991418.9, "close_time": 1752609599999, "quote_volume": 3813195.1867, "trades": 23931, "taker_buy_base": 436121.53, "taker_buy_quote": 1678629.23081 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 3.788, "high": 3.926, "low": 3.778, "close": 3.921, "volume": 428085.93, "close_time": 1752623999999, "quote_volume": 1656443.61575, "trades": 12410, "taker_buy_base": 224068.19, "taker_buy_quote": 867697.30593 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 3.92, "high": 3.946, "low": 3.814, "close": 3.828, "volume": 484061.77, "close_time": 1752638399999, "quote_volume": 1878783.32077, "trades": 14831, "taker_buy_base": 195254.4, "taker_buy_quote": 758735.28107 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 3.829, "high": 3.986, "low": 3.796, "close": 3.947, "volume": 919349.48, "close_time": 1752652799999, "quote_volume": 3594200.83579, "trades": 17793, "taker_buy_base": 397819.23, "taker_buy_quote": 1554121.09621 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 3.946, "high": 3.999, "low": 3.911, "close": 3.983, "volume": 571719.71, "close_time": 1752667199999, "quote_volume": 2262453.39733, "trades": 12894, "taker_buy_base": 289452.83, "taker_buy_quote": 1145510.96807 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 3.983, "high": 4.022, "low": 3.911, "close": 3.997, "volume": 1521587.79, "close_time": 1752681599999, "quote_volume": 6041845.7365, "trades": 30528, "taker_buy_base": 837170.54, "taker_buy_quote": 3324186.56002 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 3.997, "high": 4.106, "low": 3.975, "close": 4.06, "volume": 735614.16, "close_time": 1752695999999, "quote_volume": 2980662.8437, "trades": 19118, "taker_buy_base": 412496.23, "taker_buy_quote": 1671257.44343 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 4.06, "high": 4.143, "low": 3.986, "close": 4.023, "volume": 670123.35, "close_time": 1752710399999, "quote_volume": 2731262.32637, "trades": 16347, "taker_buy_base": 345528.69, "taker_buy_quote": 1408974.63838 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 4.024, "high": 4.086, "low": 3.914, "close": 3.947, "volume": 552950.33, "close_time": 1752724799999, "quote_volume": 2201629.67565, "trades": 17334, "taker_buy_base": 265440.59, "taker_buy_quote": 1058439.57722 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 3.946, "high": 4.068, "low": 3.929, "close": 4.049, "volume": 659989.57, "close_time": 1752739199999, "quote_volume": 2649670.15298, "trades": 16184, "taker_buy_base": 332656.74, "taker_buy_quote": 1334843.08313 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 4.05, "high": 4.139, "low": 4.019, "close": 4.062, "volume": 753192.21, "close_time": 1752753599999, "quote_volume": 3078785.22103, "trades": 18219, "taker_buy_base": 395871.46, "taker_buy_quote": 1617857.86155 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 4.062, "high": 4.139, "low": 4.018, "close": 4.112, "volume": 913241.57, "close_time": 1752767999999, "quote_volume": 3737344.24488, "trades": 26477, "taker_buy_base": 391552.14, "taker_buy_quote": 1602985.57919 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 4.111, "high": 4.134, "low": 4.01, "close": 4.032, "volume": 799902.18, "close_time": 1752782399999, "quote_volume": 3263261.55228, "trades": 20489, "taker_buy_base": 380242.94, "taker_buy_quote": 1551342.77015 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 4.032, "high": 4.21, "low": 3.969, "close": 4.164, "volume": 1123002.54, "close_time": 1752796799999, "quote_volume": 4616426.51598, "trades": 27500, "taker_buy_base": 567127.22, "taker_buy_quote": 2331200.07987 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 4.163, "high": 4.282, "low": 4.139, "close": 4.261, "volume": 877141.2, "close_time": 1752811199999, "quote_volume": 3716552.93751, "trades": 23460, "taker_buy_base": 417490.91, "taker_buy_quote": 1768302.50888 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 4.261, "high": 4.392, "low": 4.246, "close": 4.264, "volume": 992584.05, "close_time": 1752825599999, "quote_volume": 4296123.93266, "trades": 24778, "taker_buy_base": 476067.87, "taker_buy_quote": 2060528.18582 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 4.265, "high": 4.307, "low": 4.179, "close": 4.221, "volume": 613657.19, "close_time": 1752839999999, "quote_volume": 2602786.83883, "trades": 20683, "taker_buy_base": 308434.62, "taker_buy_quote": 1308088.65335 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 4.222, "high": 4.299, "low": 4.043, "close": 4.092, "volume": 1058624.01, "close_time": 1752854399999, "quote_volume": 4414503.349, "trades": 29866, "taker_buy_base": 545265.87, "taker_buy_quote": 2274835.51856 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 4.092, "high": 4.143, "low": 4.016, "close": 4.043, "volume": 708384.15, "close_time": 1752868799999, "quote_volume": 2894419.42977, "trades": 18876, "taker_buy_base": 340994.55, "taker_buy_quote": 1392985.2056 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 4.043, "high": 4.064, "low": 3.92, "close": 4.044, "volume": 614416.2, "close_time": 1752883199999, "quote_volume": 2459530.72516, "trades": 17919, "taker_buy_base": 314128.32, "taker_buy_quote": 1257854.13527 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 4.045, "high": 4.103, "low": 3.94, "close": 4.101, "volume": 408820.77, "close_time": 1752897599999, "quote_volume": 1650586.90998, "trades": 12300, "taker_buy_base": 204565.67, "taker_buy_quote": 827480.85784 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 4.102, "high": 4.125, "low": 4.043, "close": 4.052, "volume": 239379.62, "close_time": 1752911999999, "quote_volume": 977086.57272, "trades": 8104, "taker_buy_base": 116563.21, "taker_buy_quote": 475935.03378 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 4.052, "high": 4.075, "low": 4.004, "close": 4.03, "volume": 332607.51, "close_time": 1752926399999, "quote_volume": 1344739.30024, "trades": 9721, "taker_buy_base": 173292.39, "taker_buy_quote": 700999.48922 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 4.03, "high": 4.068, "low": 3.972, "close": 4.045, "volume": 456853.37, "close_time": 1752940799999, "quote_volume": 1840963.86183, "trades": 12334, "taker_buy_base": 202019.27, "taker_buy_quote": 814625.66803 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 4.045, "high": 4.174, "low": 4.024, "close": 4.158, "volume": 397674.15, "close_time": 1752955199999, "quote_volume": 1628298.81565, "trades": 11044, "taker_buy_base": 194513.1, "taker_buy_quote": 796394.37548 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 4.157, "high": 4.231, "low": 4.118, "close": 4.166, "volume": 471492.43, "close_time": 1752969599999, "quote_volume": 1964918.21599, "trades": 13385, "taker_buy_base": 256519.01, "taker_buy_quote": 1069243.47037 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 4.167, "high": 4.203, "low": 4.134, "close": 4.175, "volume": 336924.36, "close_time": 1752983999999, "quote_volume": 1405346.30166, "trades": 11303, "taker_buy_base": 172227.04, "taker_buy_quote": 718422.28701 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 4.174, "high": 4.273, "low": 4.173, "close": 4.237, "volume": 433176.98, "close_time": 1752998399999, "quote_volume": 1826269.63772, "trades": 10147, "taker_buy_base": 228927.91, "taker_buy_quote": 965149.47172 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 4.236, "high": 4.424, "low": 4.236, "close": 4.389, "volume": 900797.32, "close_time": 1753012799999, "quote_volume": 3914067.50375, "trades": 19579, "taker_buy_base": 464258.51, "taker_buy_quote": 2017245.25109 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 4.388, "high": 4.501, "low": 4.373, "close": 4.493, "volume": 1047772.74, "close_time": 1753027199999, "quote_volume": 4659672.01482, "trades": 23858, "taker_buy_base": 545199.47, "taker_buy_quote": 2426083.23186 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 4.493, "high": 4.51, "low": 4.379, "close": 4.416, "volume": 842059.8, "close_time": 1753041599999, "quote_volume": 3734324.76122, "trades": 23156, "taker_buy_base": 414818.49, "taker_buy_quote": 1840717.97747 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 4.417, "high": 4.426, "low": 4.252, "close": 4.351, "volume": 716665.41, "close_time": 1753055999999, "quote_volume": 3114464.53969, "trades": 21651, "taker_buy_base": 347893.44, "taker_buy_quote": 1513126.7128 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 4.351, "high": 4.47, "low": 4.267, "close": 4.464, "volume": 580341.96, "close_time": 1753070399999, "quote_volume": 2533217.1487, "trades": 17673, "taker_buy_base": 297416.76, "taker_buy_quote": 1298906.43024 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 4.464, "high": 4.585, "low": 4.415, "close": 4.574, "volume": 760917.09, "close_time": 1753084799999, "quote_volume": 3432959.53437, "trades": 16486, "taker_buy_base": 438097.12, "taker_buy_quote": 1978895.01049 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 4.573, "high": 4.657, "low": 4.512, "close": 4.567, "volume": 727956.9, "close_time": 1753099199999, "quote_volume": 3336690.60271, "trades": 18836, "taker_buy_base": 389291.42, "taker_buy_quote": 1785846.37285 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 4.567, "high": 4.716, "low": 4.525, "close": 4.642, "volume": 1138069.85, "close_time": 1753113599999, "quote_volume": 5270533.0259, "trades": 27969, "taker_buy_base": 590966.51, "taker_buy_quote": 2739149.76906 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 4.642, "high": 4.646, "low": 4.439, "close": 4.463, "volume": 1311928.43, "close_time": 1753127999999, "quote_volume": 5958074.59618, "trades": 31044, "taker_buy_base": 641707.17, "taker_buy_quote": 2913955.37877 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 4.463, "high": 4.598, "low": 4.438, "close": 4.573, "volume": 558117.68, "close_time": 1753142399999, "quote_volume": 2529313.44989, "trades": 14879, "taker_buy_base": 268324.17, "taker_buy_quote": 1216556.70533 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 4.572, "high": 4.632, "low": 4.369, "close": 4.501, "volume": 1129386.14, "close_time": 1753156799999, "quote_volume": 5089857.90244, "trades": 31669, "taker_buy_base": 544168.33, "taker_buy_quote": 2449512.07223 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 4.5, "high": 4.501, "low": 4.31, "close": 4.389, "volume": 1723666.38, "close_time": 1753171199999, "quote_volume": 7611875.25623, "trades": 35570, "taker_buy_base": 788282.25, "taker_buy_quote": 3479284.65031 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 4.389, "high": 4.45, "low": 4.279, "close": 4.426, "volume": 670745.24, "close_time": 1753185599999, "quote_volume": 2921105.06068, "trades": 21228, "taker_buy_base": 302395.66, "taker_buy_quote": 1318258.75367 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 4.427, "high": 4.509, "low": 4.312, "close": 4.433, "volume": 967450.49, "close_time": 1753199999999, "quote_volume": 4280407.64567, "trades": 31327, "taker_buy_base": 483955.31, "taker_buy_quote": 2141531.41047 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 4.433, "high": 4.508, "low": 4.357, "close": 4.373, "volume": 626748.84, "close_time": 1753214399999, "quote_volume": 2781990.85835, "trades": 23133, "taker_buy_base": 279236.25, "taker_buy_quote": 1240363.25803 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 4.372, "high": 4.599, "low": 4.366, "close": 4.593, "volume": 515989.81, "close_time": 1753228799999, "quote_volume": 2326518.46524, "trades": 13663, "taker_buy_base": 293901.2, "taker_buy_quote": 1326165.05345 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 4.592, "high": 4.593, "low": 4.482, "close": 4.525, "volume": 483799.46, "close_time": 1753243199999, "quote_volume": 2192658.16785, "trades": 14030, "taker_buy_base": 229644.99, "taker_buy_quote": 1041142.72797 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 4.526, "high": 4.598, "low": 4.474, "close": 4.498, "volume": 507014.48, "close_time": 1753257599999, "quote_volume": 2307780.33508, "trades": 14960, "taker_buy_base": 251258.27, "taker_buy_quote": 1143482.68739 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 4.498, "high": 4.531, "low": 4.371, "close": 4.406, "volume": 623690.08, "close_time": 1753271999999, "quote_volume": 2767568.49711, "trades": 17842, "taker_buy_base": 309937.0, "taker_buy_quote": 1375491.52245 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 4.406, "high": 4.417, "low": 4.15, "close": 4.305, "volume": 1553945.3, "close_time": 1753286399999, "quote_volume": 6624366.31557, "trades": 44741, "taker_buy_base": 753196.64, "taker_buy_quote": 3214060.16884 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 4.305, "high": 4.305, "low": 4.092, "close": 4.169, "volume": 910111.25, "close_time": 1753300799999, "quote_volume": 3798979.34606, "trades": 30210, "taker_buy_base": 407097.54, "taker_buy_quote": 1699291.90686 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 4.169, "high": 4.2, "low": 4.02, "close": 4.156, "volume": 808942.48, "close_time": 1753315199999, "quote_volume": 3322228.09483, "trades": 25103, "taker_buy_base": 411807.24, "taker_buy_quote": 1691759.18091 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 4.156, "high": 4.229, "low": 4.122, "close": 4.159, "volume": 436773.11, "close_time": 1753329599999, "quote_volume": 1826625.47261, "trades": 14078, "taker_buy_base": 192012.83, "taker_buy_quote": 802920.20072 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 4.159, "high": 4.184, "low": 3.828, "close": 3.98, "volume": 1350038.1, "close_time": 1753343999999, "quote_volume": 5358994.00173, "trades": 35918, "taker_buy_base": 620501.2, "taker_buy_quote": 2464977.50618 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 3.979, "high": 4.08, "low": 3.932, "close": 4.064, "volume": 819857.67, "close_time": 1753358399999, "quote_volume": 3285813.99677, "trades": 20274, "taker_buy_base": 381611.68, "taker_buy_quote": 1529825.19539 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 4.063, "high": 4.229, "low": 3.976, "close": 4.164, "volume": 976834.11, "close_time": 1753372799999, "quote_volume": 4016092.27539, "trades": 30416, "taker_buy_base": 459077.55, "taker_buy_quote": 1887109.95728 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 4.165, "high": 4.212, "low": 4.062, "close": 4.137, "volume": 697846.5, "close_time": 1753387199999, "quote_volume": 2899205.11624, "trades": 23592, "taker_buy_base": 328868.17, "taker_buy_quote": 1365220.00955 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 4.137, "high": 4.187, "low": 4.036, "close": 4.056, "volume": 398314.3, "close_time": 1753401599999, "quote_volume": 1634253.2636, "trades": 12635, "taker_buy_base": 162351.61, "taker_buy_quote": 665967.32642 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 4.057, "high": 4.067, "low": 3.896, "close": 3.961, "volume": 667589.88, "close_time": 1753415999999, "quote_volume": 2662261.7891, "trades": 24634, "taker_buy_base": 329417.21, "taker_buy_quote": 1314205.10473 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 3.96, "high": 4.039, "low": 3.908, "close": 4.001, "volume": 557381.15, "close_time": 1753430399999, "quote_volume": 2218668.4017, "trades": 20426, "taker_buy_base": 274774.81, "taker_buy_quote": 1093975.69657 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 4.001, "high": 4.156, "low": 3.983, "close": 4.129, "volume": 566084.61, "close_time": 1753444799999, "quote_volume": 2301163.70192, "trades": 17520, "taker_buy_base": 278658.02, "taker_buy_quote": 1131959.50535 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 4.129, "high": 4.165, "low": 3.932, "close": 3.988, "volume": 996873.29, "close_time": 1753459199999, "quote_volume": 4023125.81271, "trades": 25600, "taker_buy_base": 474571.11, "taker_buy_quote": 1915345.37699 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 3.989, "high": 4.061, "low": 3.961, "close": 4.032, "volume": 340215.77, "close_time": 1753473599999, "quote_volume": 1370102.31361, "trades": 13697, "taker_buy_base": 183818.74, "taker_buy_quote": 740503.38149 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 4.031, "high": 4.213, "low": 4.03, "close": 4.212, "volume": 557139.03, "close_time": 1753487999999, "quote_volume": 2305936.99752, "trades": 11927, "taker_buy_base": 311056.09, "taker_buy_quote": 1286896.52148 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 4.212, "high": 4.254, "low": 4.191, "close": 4.198, "volume": 377029.94, "close_time": 1753502399999, "quote_volume": 1592635.4982, "trades": 9668, "taker_buy_base": 183957.2, "taker_buy_quote": 777406.06496 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 4.198, "high": 4.239, "low": 4.195, "close": 4.201, "volume": 268800.43, "close_time": 1753516799999, "quote_volume": 1133539.9192, "trades": 6641, "taker_buy_base": 135711.33, "taker_buy_quote": 571925.45371 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 4.202, "high": 4.286, "low": 4.199, "close": 4.231, "volume": 355618.38, "close_time": 1753531199999, "quote_volume": 1510609.97901, "trades": 8860, "taker_buy_base": 166220.4, "taker_buy_quote": 706163.48375 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 4.231, "high": 4.254, "low": 4.197, "close": 4.241, "volume": 321908.49, "close_time": 1753545599999, "quote_volume": 1360308.66294, "trades": 9133, "taker_buy_base": 169794.61, "taker_buy_quote": 717527.26374 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 4.241, "high": 4.286, "low": 4.199, "close": 4.285, "volume": 293209.96, "close_time": 1753559999999, "quote_volume": 1244794.97658, "trades": 9051, "taker_buy_base": 138795.7, "taker_buy_quote": 589684.48378 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 4.285, "high": 4.291, "low": 4.21, "close": 4.214, "volume": 211240.09, "close_time": 1753574399999, "quote_volume": 898237.97584, "trades": 6082, "taker_buy_base": 97894.15, "taker_buy_quote": 416250.76979 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 4.215, "high": 4.276, "low": 4.203, "close": 4.253, "volume": 170838.17, "close_time": 1753588799999, "quote_volume": 724212.89002, "trades": 5308, "taker_buy_base": 72771.23, "taker_buy_quote": 308729.12324 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 4.254, "high": 4.333, "low": 4.245, "close": 4.256, "volume": 317229.72, "close_time": 1753603199999, "quote_volume": 1359826.85067, "trades": 8510, "taker_buy_base": 172618.22, "taker_buy_quote": 740025.74457 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 4.257, "high": 4.309, "low": 4.212, "close": 4.271, "volume": 345753.25, "close_time": 1753617599999, "quote_volume": 1475145.24818, "trades": 8359, "taker_buy_base": 166463.85, "taker_buy_quote": 710015.63746 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 4.272, "high": 4.313, "low": 4.237, "close": 4.271, "volume": 294770.09, "close_time": 1753631999999, "quote_volume": 1258527.22018, "trades": 9775, "taker_buy_base": 149966.89, "taker_buy_quote": 640340.86034 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 4.272, "high": 4.334, "low": 4.255, "close": 4.296, "volume": 352118.83, "close_time": 1753646399999, "quote_volume": 1515560.55521, "trades": 10978, "taker_buy_base": 173275.14, "taker_buy_quote": 746156.58978 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 4.297, "high": 4.38, "low": 4.289, "close": 4.332, "volume": 356186.53, "close_time": 1753660799999, "quote_volume": 1541651.54033, "trades": 9559, "taker_buy_base": 178744.73, "taker_buy_quote": 773668.62944 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 4.333, "high": 4.385, "low": 4.274, "close": 4.378, "volume": 395864.96, "close_time": 1753675199999, "quote_volume": 1717383.32751, "trades": 12329, "taker_buy_base": 192492.42, "taker_buy_quote": 835732.32323 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 4.377, "high": 4.44, "low": 4.358, "close": 4.391, "volume": 452268.21, "close_time": 1753689599999, "quote_volume": 1988457.57016, "trades": 13801, "taker_buy_base": 218573.89, "taker_buy_quote": 961260.82815 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 4.39, "high": 4.414, "low": 4.324, "close": 4.357, "volume": 292545.62, "close_time": 1753703999999, "quote_volume": 1279600.94332, "trades": 10221, "taker_buy_base": 138813.14, "taker_buy_quote": 607024.42821 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 4.358, "high": 4.38, "low": 4.137, "close": 4.171, "volume": 1089563.49, "close_time": 1753718399999, "quote_volume": 4625483.53412, "trades": 25640, "taker_buy_base": 471139.64, "taker_buy_quote": 1999268.07193 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 4.171, "high": 4.209, "low": 4.075, "close": 4.12, "volume": 574432.14, "close_time": 1753732799999, "quote_volume": 2373234.81296, "trades": 16698, "taker_buy_base": 275375.56, "taker_buy_quote": 1137623.28806 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 4.119, "high": 4.126, "low": 4.023, "close": 4.066, "volume": 387775.06, "close_time": 1753747199999, "quote_volume": 1577918.82981, "trades": 11586, "taker_buy_base": 182685.25, "taker_buy_quote": 743141.06591 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 4.067, "high": 4.087, "low": 3.969, "close": 4.071, "volume": 570404.4, "close_time": 1753761599999, "quote_volume": 2300330.10424, "trades": 16543, "taker_buy_base": 264279.73, "taker_buy_quote": 1066795.19227 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 4.071, "high": 4.237, "low": 4.033, "close": 4.192, "volume": 463901.18, "close_time": 1753775999999, "quote_volume": 1917954.6703, "trades": 12431, "taker_buy_base": 245032.38, "taker_buy_quote": 1014267.30713 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 4.193, "high": 4.207, "low": 4.004, "close": 4.038, "volume": 440828.77, "close_time": 1753790399999, "quote_volume": 1806654.41745, "trades": 13516, "taker_buy_base": 187106.27, "taker_buy_quote": 766767.10401 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 4.039, "high": 4.097, "low": 3.912, "close": 3.947, "volume": 851889.54, "close_time": 1753804799999, "quote_volume": 3399557.46815, "trades": 21992, "taker_buy_base": 395546.17, "taker_buy_quote": 1579428.03558 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 3.948, "high": 3.975, "low": 3.87, "close": 3.902, "volume": 483059.74, "close_time": 1753819199999, "quote_volume": 1896252.73589, "trades": 13889, "taker_buy_base": 242483.68, "taker_buy_quote": 952402.57052 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 3.902, "high": 3.957, "low": 3.853, "close": 3.921, "volume": 438470.62, "close_time": 1753833599999, "quote_volume": 1710012.27414, "trades": 12112, "taker_buy_base": 221548.2, "taker_buy_quote": 863247.79519 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 3.921, "high": 3.936, "low": 3.831, "close": 3.9, "volume": 490481.52, "close_time": 1753847999999, "quote_volume": 1906468.87079, "trades": 15355, "taker_buy_base": 221310.77, "taker_buy_quote": 860577.93664 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 3.899, "high": 3.937, "low": 3.857, "close": 3.893, "volume": 234865.79, "close_time": 1753862399999, "quote_volume": 916446.46262, "trades": 9029, "taker_buy_base": 118591.76, "taker_buy_quote": 462720.30272 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 3.893, "high": 3.914, "low": 3.734, "close": 3.748, "volume": 571176.01, "close_time": 1753876799999, "quote_volume": 2180981.39685, "trades": 16358, "taker_buy_base": 240576.53, "taker_buy_quote": 919844.68611 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 3.749, "high": 3.854, "low": 3.7, "close": 3.825, "volume": 863509.84, "close_time": 1753891199999, "quote_volume": 3259476.818, "trades": 21840, "taker_buy_base": 422931.17, "taker_buy_quote": 1597529.35929 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 3.826, "high": 3.876, "low": 3.627, "close": 3.812, "volume": 1056218.5, "close_time": 1753905599999, "quote_volume": 3980849.60006, "trades": 27221, "taker_buy_base": 520036.09, "taker_buy_quote": 1960934.7448 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 3.812, "high": 3.886, "low": 3.78, "close": 3.876, "volume": 428127.45, "close_time": 1753919999999, "quote_volume": 1645363.77492, "trades": 11505, "taker_buy_base": 187667.76, "taker_buy_quote": 720140.68025 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 3.877, "high": 3.976, "low": 3.862, "close": 3.963, "volume": 341058.33, "close_time": 1753934399999, "quote_volume": 1343443.67575, "trades": 9428, "taker_buy_base": 187982.34, "taker_buy_quote": 740815.76654 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 3.964, "high": 4.029, "low": 3.951, "close": 4.008, "volume": 422558.51, "close_time": 1753948799999, "quote_volume": 1688503.44036, "trades": 10026, "taker_buy_base": 195823.52, "taker_buy_quote": 782722.74338 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 4.008, "high": 4.051, "low": 3.976, "close": 3.993, "volume": 343302.83, "close_time": 1753963199999, "quote_volume": 1380707.80527, "trades": 8429, "taker_buy_base": 144304.33, "taker_buy_quote": 580434.84522 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 3.993, "high": 3.995, "low": 3.816, "close": 3.868, "volume": 711986.28, "close_time": 1753977599999, "quote_volume": 2765959.0286, "trades": 21831, "taker_buy_base": 338628.59, "taker_buy_quote": 1315525.0786 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 3.867, "high": 3.978, "low": 3.821, "close": 3.829, "volume": 468255.23, "close_time": 1753991999999, "quote_volume": 1820521.33691, "trades": 18124, "taker_buy_base": 205861.74, "taker_buy_quote": 799714.91516 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 3.828, "high": 3.844, "low": 3.7, "close": 3.726, "volume": 442549.18, "close_time": 1754006399999, "quote_volume": 1671011.98763, "trades": 15428, "taker_buy_base": 201171.45, "taker_buy_quote": 760185.65826 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 3.725, "high": 3.733, "low": 3.577, "close": 3.701, "volume": 773610.43, "close_time": 1754020799999, "quote_volume": 2839014.20655, "trades": 28057, "taker_buy_base": 376923.33, "taker_buy_quote": 1382599.79613 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 3.7, "high": 3.701, "low": 3.611, "close": 3.628, "volume": 559786.51, "close_time": 1754035199999, "quote_volume": 2043245.35782, "trades": 16312, "taker_buy_base": 283899.87, "taker_buy_quote": 1035938.61181 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 3.627, "high": 3.628, "low": 3.544, "close": 3.621, "volume": 774467.18, "close_time": 1754049599999, "quote_volume": 2782777.54568, "trades": 19888, "taker_buy_base": 375890.35, "taker_buy_quote": 1350849.66957 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 3.62, "high": 3.664, "low": 3.497, "close": 3.609, "volume": 1136047.27, "close_time": 1754063999999, "quote_volume": 4086005.07411, "trades": 28372, "taker_buy_base": 527894.16, "taker_buy_quote": 1900211.80144 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 3.608, "high": 3.636, "low": 3.512, "close": 3.592, "volume": 722911.6, "close_time": 1754078399999, "quote_volume": 2574978.62109, "trades": 23061, "taker_buy_base": 337066.83, "taker_buy_quote": 1201375.24964 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 3.592, "high": 3.603, "low": 3.418, "close": 3.531, "volume": 1143873.97, "close_time": 1754092799999, "quote_volume": 4017673.20106, "trades": 28622, "taker_buy_base": 620951.66, "taker_buy_quote": 2181744.84199 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 3.531, "high": 3.582, "low": 3.522, "close": 3.568, "volume": 299366.96, "close_time": 1754107199999, "quote_volume": 1064688.04395, "trades": 7942, "taker_buy_base": 150961.79, "taker_buy_quote": 536942.94783 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 3.569, "high": 3.601, "low": 3.471, "close": 3.553, "volume": 391687.12, "close_time": 1754121599999, "quote_volume": 1389093.86315, "trades": 10061, "taker_buy_base": 197831.25, "taker_buy_quote": 701591.51166 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 3.553, "high": 3.562, "low": 3.462, "close": 3.497, "volume": 252796.58, "close_time": 1754135999999, "quote_volume": 885880.99803, "trades": 9728, "taker_buy_base": 115601.63, "taker_buy_quote": 405159.26545 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 3.496, "high": 3.525, "low": 3.421, "close": 3.434, "volume": 349016.1, "close_time": 1754150399999, "quote_volume": 1211402.19908, "trades": 12693, "taker_buy_base": 180532.2, "taker_buy_quote": 626847.47871 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 3.433, "high": 3.467, "low": 3.343, "close": 3.386, "volume": 842547.16, "close_time": 1754164799999, "quote_volume": 2867611.87271, "trades": 23371, "taker_buy_base": 371299.09, "taker_buy_quote": 1263672.23391 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 3.386, "high": 3.444, "low": 3.378, "close": 3.416, "volume": 395779.5, "close_time": 1754179199999, "quote_volume": 1351424.68682, "trades": 10855, "taker_buy_base": 199859.23, "taker_buy_quote": 682337.36888 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 3.416, "high": 3.481, "low": 3.363, "close": 3.468, "volume": 381268.55, "close_time": 1754193599999, "quote_volume": 1312435.57145, "trades": 8952, "taker_buy_base": 200465.46, "taker_buy_quote": 690107.10209 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 3.468, "high": 3.492, "low": 3.45, "close": 3.487, "volume": 202419.71, "close_time": 1754207999999, "quote_volume": 701677.20631, "trades": 4831, "taker_buy_base": 107714.15, "taker_buy_quote": 373495.18112 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 3.487, "high": 3.542, "low": 3.475, "close": 3.505, "volume": 393091.69, "close_time": 1754222399999, "quote_volume": 1377318.41162, "trades": 6831, "taker_buy_base": 218032.55, "taker_buy_quote": 763599.02068 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 3.504, "high": 3.524, "low": 3.484, "close": 3.516, "volume": 265588.2, "close_time": 1754236799999, "quote_volume": 930797.56151, "trades": 7548, "taker_buy_base": 135153.73, "taker_buy_quote": 473673.51598 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 3.515, "high": 3.587, "low": 3.496, "close": 3.555, "volume": 567973.72, "close_time": 1754251199999, "quote_volume": 2008070.31229, "trades": 11548, "taker_buy_base": 309745.61, "taker_buy_quote": 1094840.7945 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 3.555, "high": 3.603, "low": 3.539, "close": 3.57, "volume": 249971.0, "close_time": 1754265599999, "quote_volume": 893274.10075, "trades": 6517, "taker_buy_base": 127966.41, "taker_buy_quote": 457500.60686 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 3.571, "high": 3.65, "low": 3.561, "close": 3.606, "volume": 343162.34, "close_time": 1754279999999, "quote_volume": 1241198.31719, "trades": 8731, "taker_buy_base": 144915.97, "taker_buy_quote": 523646.62373 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 3.607, "high": 3.626, "low": 3.574, "close": 3.615, "volume": 177008.06, "close_time": 1754294399999, "quote_volume": 636724.75302, "trades": 6073, "taker_buy_base": 85013.48, "taker_buy_quote": 305834.10547 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 3.616, "high": 3.631, "low": 3.531, "close": 3.547, "volume": 600615.12, "close_time": 1754308799999, "quote_volume": 2146533.48064, "trades": 11457, "taker_buy_base": 247705.56, "taker_buy_quote": 885026.78923 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 3.547, "high": 3.67, "low": 3.544, "close": 3.626, "volume": 567271.23, "close_time": 1754323199999, "quote_volume": 2055856.82708, "trades": 15145, "taker_buy_base": 268790.37, "taker_buy_quote": 973968.47739 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 3.625, "high": 3.723, "low": 3.622, "close": 3.628, "volume": 451966.69, "close_time": 1754337599999, "quote_volume": 1659503.46673, "trades": 12253, "taker_buy_base": 246808.74, "taker_buy_quote": 906380.17436 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 3.627, "high": 3.714, "low": 3.619, "close": 3.701, "volume": 256461.14, "close_time": 1754351999999, "quote_volume": 945742.27792, "trades": 7828, "taker_buy_base": 131470.51, "taker_buy_quote": 485124.7613 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 3.7, "high": 3.72, "low": 3.616, "close": 3.62, "volume": 356105.21, "close_time": 1754366399999, "quote_volume": 1308413.60513, "trades": 9436, "taker_buy_base": 156001.68, "taker_buy_quote": 574226.57705 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 3.62, "high": 3.636, "low": 3.538, "close": 3.548, "volume": 306200.08, "close_time": 1754380799999, "quote_volume": 1101314.03392, "trades": 8723, "taker_buy_base": 160692.62, "taker_buy_quote": 578136.71997 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 3.548, "high": 3.654, "low": 3.538, "close": 3.637, "volume": 376328.18, "close_time": 1754395199999, "quote_volume": 1359165.14033, "trades": 9472, "taker_buy_base": 196408.4, "taker_buy_quote": 709045.65305 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 3.638, "high": 3.645, "low": 3.472, "close": 3.487, "volume": 879866.82, "close_time": 1754409599999, "quote_volume": 3141415.76544, "trades": 23514, "taker_buy_base": 492480.96, "taker_buy_quote": 1760031.34726 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 3.487, "high": 3.534, "low": 3.468, "close": 3.481, "volume": 282459.49, "close_time": 1754423999999, "quote_volume": 989672.95856, "trades": 11674, "taker_buy_base": 122833.0, "taker_buy_quote": 430448.62223 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 3.481, "high": 3.539, "low": 3.441, "close": 3.536, "volume": 230649.89, "close_time": 1754438399999, "quote_volume": 806287.322, "trades": 8135, "taker_buy_base": 116643.98, "taker_buy_quote": 407651.34875 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 3.536, "high": 3.537, "low": 3.437, "close": 3.447, "volume": 267956.14, "close_time": 1754452799999, "quote_volume": 934826.61238, "trades": 9042, "taker_buy_base": 97140.07, "taker_buy_quote": 338458.91285 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 3.447, "high": 3.562, "low": 3.428, "close": 3.555, "volume": 300373.06, "close_time": 1754467199999, "quote_volume": 1056514.15906, "trades": 9709, "taker_buy_base": 142957.23, "taker_buy_quote": 502413.86024 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 3.555, "high": 3.563, "low": 3.5, "close": 3.516, "volume": 276630.6, "close_time": 1754481599999, "quote_volume": 975605.08729, "trades": 7227, "taker_buy_base": 140161.52, "taker_buy_quote": 494497.87419 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 3.517, "high": 3.622, "low": 3.48, "close": 3.615, "volume": 456722.63, "close_time": 1754495999999, "quote_volume": 1613895.099, "trades": 15643, "taker_buy_base": 253427.1, "taker_buy_quote": 895918.29705 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 3.614, "high": 3.638, "low": 3.568, "close": 3.608, "volume": 359758.95, "close_time": 1754510399999, "quote_volume": 1296139.93111, "trades": 8400, "taker_buy_base": 193776.7, "taker_buy_quote": 698133.14128 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 3.608, "high": 3.614, "low": 3.58, "close": 3.594, "volume": 215569.89, "close_time": 1754524799999, "quote_volume": 775984.01383, "trades": 5029, "taker_buy_base": 116462.3, "taker_buy_quote": 419254.74187 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 3.593, "high": 3.621, "low": 3.566, "close": 3.566, "volume": 212401.02, "close_time": 1754539199999, "quote_volume": 762723.32768, "trades": 5131, "taker_buy_base": 112528.26, "taker_buy_quote": 404346.67525 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 3.565, "high": 3.625, "low": 3.562, "close": 3.614, "volume": 166734.89, "close_time": 1754553599999, "quote_volume": 600602.12919, "trades": 5889, "taker_buy_base": 85728.87, "taker_buy_quote": 308769.96888 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 3.613, "high": 3.741, "low": 3.598, "close": 3.731, "volume": 594267.83, "close_time": 1754567999999, "quote_volume": 2180394.70999, "trades": 12303, "taker_buy_base": 298419.0, "taker_buy_quote": 1095781.94637 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 3.732, "high": 3.75, "low": 3.678, "close": 3.703, "volume": 477536.22, "close_time": 1754582399999, "quote_volume": 1775580.40853, "trades": 12221, "taker_buy_base": 226334.06, "taker_buy_quote": 841817.20485 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 3.702, "high": 3.718, "low": 3.623, "close": 3.717, "volume": 410173.29, "close_time": 1754596799999, "quote_volume": 1508353.06311, "trades": 11666, "taker_buy_base": 208430.38, "taker_buy_quote": 767102.08498 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 3.717, "high": 3.8, "low": 3.716, "close": 3.795, "volume": 590941.1, "close_time": 1754611199999, "quote_volume": 2221081.05525, "trades": 13718, "taker_buy_base": 363916.13, "taker_buy_quote": 1368114.42559 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 3.796, "high": 3.853, "low": 3.772, "close": 3.821, "volume": 665184.13, "close_time": 1754625599999, "quote_volume": 2533677.055, "trades": 21985, "taker_buy_base": 328023.04, "taker_buy_quote": 1249569.49722 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 3.821, "high": 3.862, "low": 3.758, "close": 3.857, "volume": 648989.48, "close_time": 1754639999999, "quote_volume": 2460792.24731, "trades": 10059, "taker_buy_base": 362224.56, "taker_buy_quote": 1371173.81711 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 3.858, "high": 3.886, "low": 3.826, "close": 3.883, "volume": 316882.93, "close_time": 1754654399999, "quote_volume": 1224287.91767, "trades": 9250, "taker_buy_base": 136991.6, "taker_buy_quote": 529643.30874 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 3.883, "high": 3.948, "low": 3.781, "close": 3.816, "volume": 584155.93, "close_time": 1754668799999, "quote_volume": 2256417.14581, "trades": 17280, "taker_buy_base": 274822.91, "taker_buy_quote": 1061164.36337 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 3.816, "high": 3.93, "low": 3.8, "close": 3.892, "volume": 583666.53, "close_time": 1754683199999, "quote_volume": 2259316.73654, "trades": 16951, "taker_buy_base": 328355.72, "taker_buy_quote": 1270779.839 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 3.891, "high": 3.898, "low": 3.851, "close": 3.856, "volume": 372577.68, "close_time": 1754697599999, "quote_volume": 1441452.05936, "trades": 9176, "taker_buy_base": 192902.04, "taker_buy_quote": 746400.19191 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 3.857, "high": 3.892, "low": 3.846, "close": 3.866, "volume": 161221.34, "close_time": 1754711999999, "quote_volume": 623792.52715, "trades": 4930, "taker_buy_base": 76259.94, "taker_buy_quote": 295147.86006 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 3.865, "high": 3.984, "low": 3.844, "close": 3.969, "volume": 480435.16, "close_time": 1754726399999, "quote_volume": 1885889.37286, "trades": 13872, "taker_buy_base": 227754.1, "taker_buy_quote": 893391.04502 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 3.97, "high": 4.022, "low": 3.962, "close": 3.987, "volume": 369373.08, "close_time": 1754740799999, "quote_volume": 1476513.16757, "trades": 10187, "taker_buy_base": 175250.63, "taker_buy_quote": 700451.547 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 3.988, "high": 4.039, "low": 3.93, "close": 3.967, "volume": 587917.69, "close_time": 1754755199999, "quote_volume": 2335229.62974, "trades": 16056, "taker_buy_base": 259746.27, "taker_buy_quote": 1031899.24432 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 3.967, "high": 4.024, "low": 3.954, "close": 4.003, "volume": 327914.63, "close_time": 1754769599999, "quote_volume": 1308954.23399, "trades": 9352, "taker_buy_base": 166042.06, "taker_buy_quote": 662731.87466 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 4.003, "high": 4.053, "low": 3.969, "close": 3.975, "volume": 488713.93, "close_time": 1754783999999, "quote_volume": 1958703.51929, "trades": 11545, "taker_buy_base": 250057.05, "taker_buy_quote": 1002207.03498 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 3.974, "high": 4.049, "low": 3.971, "close": 4.036, "volume": 419243.05, "close_time": 1754798399999, "quote_volume": 1684981.50386, "trades": 13002, "taker_buy_base": 208305.99, "taker_buy_quote": 837521.78273 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 4.036, "high": 4.068, "low": 3.853, "close": 3.87, "volume": 491356.49, "close_time": 1754812799999, "quote_volume": 1940153.56358, "trades": 13633, "taker_buy_base": 218328.32, "taker_buy_quote": 861468.23524 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 3.87, "high": 3.907, "low": 3.814, "close": 3.846, "volume": 392540.45, "close_time": 1754827199999, "quote_volume": 1515443.73569, "trades": 12415, "taker_buy_base": 205562.15, "taker_buy_quote": 793887.55545 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 3.847, "high": 3.949, "low": 3.818, "close": 3.926, "volume": 418792.96, "close_time": 1754841599999, "quote_volume": 1627159.47975, "trades": 12104, "taker_buy_base": 185157.35, "taker_buy_quote": 718442.01058 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 3.925, "high": 3.985, "low": 3.919, "close": 3.959, "volume": 235353.22, "close_time": 1754855999999, "quote_volume": 929707.69559, "trades": 8337, "taker_buy_base": 118845.32, "taker_buy_quote": 469499.43823 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 3.959, "high": 3.967, "low": 3.89, "close": 3.949, "volume": 338434.76, "close_time": 1754870399999, "quote_volume": 1330101.48925, "trades": 9344, "taker_buy_base": 160014.24, "taker_buy_quote": 628733.99249 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 3.949, "high": 4.059, "low": 3.908, "close": 4.017, "volume": 570885.13, "close_time": 1754884799999, "quote_volume": 2286117.51019, "trades": 16146, "taker_buy_base": 257237.46, "taker_buy_quote": 1030864.12314 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 4.018, "high": 4.058, "low": 3.932, "close": 3.939, "volume": 454710.8, "close_time": 1754899199999, "quote_volume": 1824380.53575, "trades": 11002, "taker_buy_base": 200656.94, "taker_buy_quote": 806229.71553 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 3.938, "high": 3.979, "low": 3.772, "close": 3.797, "volume": 520308.77, "close_time": 1754913599999, "quote_volume": 2021932.94996, "trades": 16331, "taker_buy_base": 242624.12, "taker_buy_quote": 943924.28362 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 3.795, "high": 3.895, "low": 3.775, "close": 3.87, "volume": 772253.94, "close_time": 1754927999999, "quote_volume": 2946284.81018, "trades": 25880, "taker_buy_base": 407539.03, "taker_buy_quote": 1554523.28239 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 3.87, "high": 3.935, "low": 3.778, "close": 3.812, "volume": 486158.95, "close_time": 1754942399999, "quote_volume": 1876203.73118, "trades": 18860, "taker_buy_base": 205819.91, "taker_buy_quote": 793582.72816 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 3.811, "high": 3.814, "low": 3.697, "close": 3.743, "volume": 485556.58, "close_time": 1754956799999, "quote_volume": 1820743.74979, "trades": 13305, "taker_buy_base": 213280.75, "taker_buy_quote": 799628.55011 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 3.742, "high": 3.806, "low": 3.731, "close": 3.762, "volume": 311603.22, "close_time": 1754971199999, "quote_volume": 1173319.97845, "trades": 8304, "taker_buy_base": 151957.39, "taker_buy_quote": 572407.33649 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 3.761, "high": 3.785, "low": 3.707, "close": 3.782, "volume": 260132.36, "close_time": 1754985599999, "quote_volume": 976567.62845, "trades": 7595, "taker_buy_base": 124967.63, "taker_buy_quote": 469154.51972 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 3.782, "high": 3.788, "low": 3.694, "close": 3.749, "volume": 359355.7, "close_time": 1754999999999, "quote_volume": 1342634.02064, "trades": 10426, "taker_buy_base": 163029.98, "taker_buy_quote": 609275.99387 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 3.749, "high": 3.945, "low": 3.728, "close": 3.938, "volume": 1145654.67, "close_time": 1755014399999, "quote_volume": 4413432.04607, "trades": 29193, "taker_buy_base": 545856.37, "taker_buy_quote": 2103694.64248 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 3.938, "high": 4.067, "low": 3.932, "close": 4.063, "volume": 925719.46, "close_time": 1755028799999, "quote_volume": 3706385.06339, "trades": 20962, "taker_buy_base": 516110.11, "taker_buy_quote": 2067780.19011 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 4.063, "high": 4.118, "low": 4.036, "close": 4.053, "volume": 752761.18, "close_time": 1755043199999, "quote_volume": 3068997.18822, "trades": 23042, "taker_buy_base": 362700.44, "taker_buy_quote": 1480639.64303 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 4.053, "high": 4.152, "low": 4.008, "close": 4.133, "volume": 677067.5, "close_time": 1755057599999, "quote_volume": 2768096.21166, "trades": 17828, "taker_buy_base": 365306.08, "taker_buy_quote": 1492912.59994 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 4.132, "high": 4.169, "low": 4.055, "close": 4.139, "volume": 469786.78, "close_time": 1755071999999, "quote_volume": 1933795.65572, "trades": 12726, "taker_buy_base": 228069.82, "taker_buy_quote": 939323.04242 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 4.139, "high": 4.232, "low": 4.134, "close": 4.216, "volume": 686266.94, "close_time": 1755086399999, "quote_volume": 2874142.0211, "trades": 15396, "taker_buy_base": 368694.19, "taker_buy_quote": 1545472.07494 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 4.216, "high": 4.27, "low": 4.091, "close": 4.131, "volume": 1249905.11, "close_time": 1755100799999, "quote_volume": 5225083.86552, "trades": 30096, "taker_buy_base": 590172.78, "taker_buy_quote": 2471272.42589 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 4.131, "high": 4.2, "low": 4.12, "close": 4.198, "volume": 600682.85, "close_time": 1755115199999, "quote_volume": 2497797.61189, "trades": 14995, "taker_buy_base": 311688.0, "taker_buy_quote": 1296287.92121 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 4.199, "high": 4.226, "low": 4.157, "close": 4.175, "volume": 609985.29, "close_time": 1755129599999, "quote_volume": 2557017.26909, "trades": 12584, "taker_buy_base": 332543.17, "taker_buy_quote": 1394220.53889 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 4.175, "high": 4.221, "low": 4.114, "close": 4.18, "volume": 812924.28, "close_time": 1755143999999, "quote_volume": 3383174.81913, "trades": 16191, "taker_buy_base": 472046.22, "taker_buy_quote": 1965043.13458 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 4.18, "high": 4.21, "low": 4.024, "close": 4.049, "volume": 854985.35, "close_time": 1755158399999, "quote_volume": 3502112.1172, "trades": 17198, "taker_buy_base": 480045.64, "taker_buy_quote": 1967275.70646 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 4.051, "high": 4.052, "low": 3.967, "close": 3.998, "volume": 686453.94, "close_time": 1755172799999, "quote_volume": 2749044.73433, "trades": 17339, "taker_buy_base": 315728.84, "taker_buy_quote": 1264051.68806 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 3.998, "high": 4.042, "low": 3.75, "close": 3.856, "volume": 2802821.02, "close_time": 1755187199999, "quote_volume": 10856672.12909, "trades": 65704, "taker_buy_base": 1361066.97, "taker_buy_quote": 5271131.97916 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 3.855, "high": 3.855, "low": 3.765, "close": 3.808, "volume": 738947.47, "close_time": 1755201599999, "quote_volume": 2820293.1459, "trades": 21437, "taker_buy_base": 328282.29, "taker_buy_quote": 1253617.23347 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 3.807, "high": 3.848, "low": 3.729, "close": 3.83, "volume": 507125.1, "close_time": 1755215999999, "quote_volume": 1924563.92136, "trades": 12460, "taker_buy_base": 225418.66, "taker_buy_quote": 854701.56671 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 3.83, "high": 3.906, "low": 3.797, "close": 3.893, "volume": 454909.08, "close_time": 1755230399999, "quote_volume": 1747649.23034, "trades": 11867, "taker_buy_base": 220287.6, "taker_buy_quote": 846234.20994 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 3.893, "high": 3.974, "low": 3.856, "close": 3.935, "volume": 412968.53, "close_time": 1755244799999, "quote_volume": 1618462.05713, "trades": 9627, "taker_buy_base": 224398.6, "taker_buy_quote": 879294.25735 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 3.934, "high": 3.975, "low": 3.869, "close": 3.875, "volume": 365303.13, "close_time": 1755259199999, "quote_volume": 1432821.07051, "trades": 8947, "taker_buy_base": 137488.78, "taker_buy_quote": 539255.28046 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 3.875, "high": 3.922, "low": 3.747, "close": 3.767, "volume": 1115136.32, "close_time": 1755273599999, "quote_volume": 4274256.80153, "trades": 32948, "taker_buy_base": 503340.92, "taker_buy_quote": 1929521.74829 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 3.766, "high": 3.815, "low": 3.706, "close": 3.77, "volume": 706191.58, "close_time": 1755287999999, "quote_volume": 2659221.05608, "trades": 17323, "taker_buy_base": 341347.06, "taker_buy_quote": 1287434.80418 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 3.771, "high": 3.918, "low": 3.755, "close": 3.852, "volume": 322607.61, "close_time": 1755302399999, "quote_volume": 1236601.14927, "trades": 9742, "taker_buy_base": 172028.09, "taker_buy_quote": 659489.34651 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 3.852, "high": 3.89, "low": 3.836, "close": 3.861, "volume": 237680.35, "close_time": 1755316799999, "quote_volume": 918216.13717, "trades": 6729, "taker_buy_base": 95798.86, "taker_buy_quote": 370101.83934 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 3.862, "high": 3.935, "low": 3.851, "close": 3.923, "volume": 196679.39, "close_time": 1755331199999, "quote_volume": 764770.69004, "trades": 5773, "taker_buy_base": 87630.31, "taker_buy_quote": 341014.65371 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 3.923, "high": 3.933, "low": 3.834, "close": 3.835, "volume": 387184.33, "close_time": 1755345599999, "quote_volume": 1506746.51427, "trades": 8991, "taker_buy_base": 140329.07, "taker_buy_quote": 545707.27032 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 3.835, "high": 3.925, "low": 3.821, "close": 3.922, "volume": 357678.97, "close_time": 1755359999999, "quote_volume": 1390520.05501, "trades": 8979, "taker_buy_base": 162521.1, "taker_buy_quote": 631555.79211 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 3.921, "high": 4.012, "low": 3.899, "close": 3.919, "volume": 574931.95, "close_time": 1755374399999, "quote_volume": 2263797.12074, "trades": 10154, "taker_buy_base": 307536.02, "taker_buy_quote": 1211660.43163 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 3.919, "high": 3.948, "low": 3.902, "close": 3.931, "volume": 158244.0, "close_time": 1755388799999, "quote_volume": 620919.51751, "trades": 3976, "taker_buy_base": 83737.46, "taker_buy_quote": 328711.07908 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 3.932, "high": 3.985, "low": 3.917, "close": 3.971, "volume": 300036.82, "close_time": 1755403199999, "quote_volume": 1185503.32127, "trades": 7762, "taker_buy_base": 125800.25, "taker_buy_quote": 497140.43859 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 3.97, "high": 4.02, "low": 3.96, "close": 3.97, "volume": 260639.09, "close_time": 1755417599999, "quote_volume": 1040051.99139, "trades": 6480, "taker_buy_base": 109904.09, "taker_buy_quote": 438215.62991 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 3.97, "high": 4.024, "low": 3.97, "close": 4.024, "volume": 349451.8, "close_time": 1755431999999, "quote_volume": 1397134.75206, "trades": 6753, "taker_buy_base": 170213.65, "taker_buy_quote": 680450.96973 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 4.024, "high": 4.084, "low": 3.979, "close": 4.083, "volume": 363442.48, "close_time": 1755446399999, "quote_volume": 1462046.10321, "trades": 6927, "taker_buy_base": 181882.15, "taker_buy_quote": 732175.93191 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 4.084, "high": 4.125, "low": 3.939, "close": 3.958, "volume": 528463.5, "close_time": 1755460799999, "quote_volume": 2126680.758, "trades": 12527, "taker_buy_base": 244786.28, "taker_buy_quote": 985715.30206 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 3.958, "high": 4.006, "low": 3.946, "close": 3.949, "volume": 225811.48, "close_time": 1755475199999, "quote_volume": 896340.18963, "trades": 5559, "taker_buy_base": 109909.73, "taker_buy_quote": 436323.77557 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 3.948, "high": 3.953, "low": 3.745, "close": 3.789, "volume": 745730.15, "close_time": 1755489599999, "quote_volume": 2858332.77795, "trades": 20421, "taker_buy_base": 323799.01, "taker_buy_quote": 1239473.50296 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 3.788, "high": 3.82, "low": 3.713, "close": 3.736, "volume": 568535.05, "close_time": 1755503999999, "quote_volume": 2136115.85674, "trades": 11922, "taker_buy_base": 313986.01, "taker_buy_quote": 1179091.80154 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 3.736, "high": 3.763, "low": 3.696, "close": 3.727, "volume": 657082.41, "close_time": 1755518399999, "quote_volume": 2448749.15552, "trades": 11729, "taker_buy_base": 322524.27, "taker_buy_quote": 1201978.95898 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 3.726, "high": 3.788, "low": 3.706, "close": 3.765, "volume": 561680.87, "close_time": 1755532799999, "quote_volume": 2103512.8813, "trades": 14680, "taker_buy_base": 278240.91, "taker_buy_quote": 1042896.01729 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 3.764, "high": 3.812, "low": 3.721, "close": 3.766, "volume": 570587.01, "close_time": 1755547199999, "quote_volume": 2152489.54237, "trades": 11753, "taker_buy_base": 276380.8, "taker_buy_quote": 1042436.33382 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 3.766, "high": 3.816, "low": 3.736, "close": 3.746, "volume": 285851.26, "close_time": 1755561599999, "quote_volume": 1078161.55209, "trades": 6656, "taker_buy_base": 128979.7, "taker_buy_quote": 486814.93761 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 3.747, "high": 3.792, "low": 3.633, "close": 3.647, "volume": 644693.29, "close_time": 1755575999999, "quote_volume": 2394078.3367, "trades": 16814, "taker_buy_base": 288444.3, "taker_buy_quote": 1071768.8883 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 3.646, "high": 3.691, "low": 3.617, "close": 3.66, "volume": 341271.74, "close_time": 1755590399999, "quote_volume": 1245633.57487, "trades": 10166, "taker_buy_base": 160154.16, "taker_buy_quote": 584455.58822 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 3.66, "high": 3.738, "low": 3.627, "close": 3.736, "volume": 396841.86, "close_time": 1755604799999, "quote_volume": 1464446.28781, "trades": 8233, "taker_buy_base": 211988.84, "taker_buy_quote": 782471.60678 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 3.737, "high": 3.742, "low": 3.585, "close": 3.6, "volume": 721785.74, "close_time": 1755619199999, "quote_volume": 2633000.52892, "trades": 16563, "taker_buy_base": 340709.56, "taker_buy_quote": 1242498.72256 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 3.6, "high": 3.604, "low": 3.529, "close": 3.554, "volume": 662576.16, "close_time": 1755633599999, "quote_volume": 2366711.77658, "trades": 17301, "taker_buy_base": 284655.31, "taker_buy_quote": 1017132.47611 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 3.553, "high": 3.599, "low": 3.535, "close": 3.544, "volume": 310261.7, "close_time": 1755647999999, "quote_volume": 1106493.01702, "trades": 8328, "taker_buy_base": 136180.57, "taker_buy_quote": 486071.3738 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 3.545, "high": 3.611, "low": 3.529, "close": 3.589, "volume": 339141.15, "close_time": 1755662399999, "quote_volume": 1209915.28855, "trades": 9850, "taker_buy_base": 156316.95, "taker_buy_quote": 557717.90209 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 3.589, "high": 3.62, "low": 3.576, "close": 3.584, "volume": 332260.04, "close_time": 1755676799999, "quote_volume": 1196760.43417, "trades": 6175, "taker_buy_base": 155186.44, "taker_buy_quote": 559222.14869 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 3.585, "high": 3.642, "low": 3.545, "close": 3.591, "volume": 467140.31, "close_time": 1755691199999, "quote_volume": 1685463.63195, "trades": 8754, "taker_buy_base": 273314.34, "taker_buy_quote": 987217.38697 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 3.592, "high": 3.685, "low": 3.505, "close": 3.642, "volume": 774558.02, "close_time": 1755705599999, "quote_volume": 2781882.69458, "trades": 20175, "taker_buy_base": 352999.12, "taker_buy_quote": 1269977.18828 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 3.643, "high": 3.728, "low": 3.637, "close": 3.725, "volume": 445671.67, "close_time": 1755719999999, "quote_volume": 1639437.22972, "trades": 12080, "taker_buy_base": 215877.48, "taker_buy_quote": 794506.47744 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 3.726, "high": 3.726, "low": 3.675, "close": 3.683, "volume": 252615.75, "close_time": 1755734399999, "quote_volume": 934795.86279, "trades": 6268, "taker_buy_base": 112859.29, "taker_buy_quote": 417575.28917 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 3.684, "high": 3.711, "low": 3.631, "close": 3.648, "volume": 235202.74, "close_time": 1755748799999, "quote_volume": 863589.91712, "trades": 7081, "taker_buy_base": 119226.29, "taker_buy_quote": 437881.17376 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 3.647, "high": 3.67, "low": 3.608, "close": 3.636, "volume": 174573.02, "close_time": 1755763199999, "quote_volume": 635277.05383, "trades": 4713, "taker_buy_base": 65337.15, "taker_buy_quote": 237994.55561 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 3.637, "high": 3.639, "low": 3.585, "close": 3.6, "volume": 178258.67, "close_time": 1755777599999, "quote_volume": 642510.2669, "trades": 5973, "taker_buy_base": 86402.8, "taker_buy_quote": 311515.11633 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 3.6, "high": 3.635, "low": 3.526, "close": 3.531, "volume": 530185.44, "close_time": 1755791999999, "quote_volume": 1896677.74592, "trades": 13830, "taker_buy_base": 225064.08, "taker_buy_quote": 806714.1914 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 3.531, "high": 3.575, "low": 3.513, "close": 3.534, "volume": 240787.25, "close_time": 1755806399999, "quote_volume": 852125.04227, "trades": 8046, "taker_buy_base": 128088.32, "taker_buy_quote": 453609.85697 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 3.533, "high": 3.578, "low": 3.519, "close": 3.541, "volume": 224058.6, "close_time": 1755820799999, "quote_volume": 795665.76234, "trades": 5347, "taker_buy_base": 116663.78, "taker_buy_quote": 414506.03407 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 3.541, "high": 3.593, "low": 3.522, "close": 3.535, "volume": 214802.77, "close_time": 1755835199999, "quote_volume": 764631.03001, "trades": 5920, "taker_buy_base": 118135.6, "taker_buy_quote": 420763.704 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 3.535, "high": 3.58, "low": 3.535, "close": 3.559, "volume": 194848.13, "close_time": 1755849599999, "quote_volume": 693630.76046, "trades": 6371, "taker_buy_base": 97068.86, "taker_buy_quote": 345483.58594 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 3.559, "high": 3.589, "low": 3.475, "close": 3.477, "volume": 408640.28, "close_time": 1755863999999, "quote_volume": 1441795.2448, "trades": 8252, "taker_buy_base": 175122.14, "taker_buy_quote": 618214.24766 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 3.477, "high": 3.794, "low": 3.398, "close": 3.751, "volume": 2081337.95, "close_time": 1755878399999, "quote_volume": 7533942.04638, "trades": 52346, "taker_buy_base": 1090518.17, "taker_buy_quote": 3948220.09453 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 3.75, "high": 3.9, "low": 3.749, "close": 3.89, "volume": 811887.49, "close_time": 1755892799999, "quote_volume": 3117435.89933, "trades": 23395, "taker_buy_base": 391272.31, "taker_buy_quote": 1502767.87665 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 3.891, "high": 3.936, "low": 3.869, "close": 3.881, "volume": 511999.21, "close_time": 1755907199999, "quote_volume": 1996456.39405, "trades": 15075, "taker_buy_base": 218217.53, "taker_buy_quote": 850928.21482 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 3.882, "high": 3.922, "low": 3.736, "close": 3.767, "volume": 574298.29, "close_time": 1755921599999, "quote_volume": 2196203.17418, "trades": 14883, "taker_buy_base": 263636.6, "taker_buy_quote": 1005468.35083 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 3.767, "high": 3.903, "low": 3.766, "close": 3.83, "volume": 400064.16, "close_time": 1755935999999, "quote_volume": 1542222.9339, "trades": 10199, "taker_buy_base": 215824.51, "taker_buy_quote": 832144.88857 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 3.831, "high": 3.849, "low": 3.804, "close": 3.813, "volume": 282595.08, "close_time": 1755950399999, "quote_volume": 1080490.26931, "trades": 7237, "taker_buy_base": 122549.95, "taker_buy_quote": 468510.62674 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 3.814, "high": 3.829, "low": 3.781, "close": 3.806, "volume": 317246.52, "close_time": 1755964799999, "quote_volume": 1205934.90187, "trades": 8321, "taker_buy_base": 147741.91, "taker_buy_quote": 561603.88425 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 3.806, "high": 3.851, "low": 3.781, "close": 3.851, "volume": 314873.38, "close_time": 1755979199999, "quote_volume": 1198909.56402, "trades": 5887, "taker_buy_base": 183072.96, "taker_buy_quote": 696905.45865 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 3.851, "high": 3.854, "low": 3.814, "close": 3.84, "volume": 165748.15, "close_time": 1755993599999, "quote_volume": 635039.02535, "trades": 4293, "taker_buy_base": 87695.91, "taker_buy_quote": 335930.1605 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 3.841, "high": 3.87, "low": 3.811, "close": 3.825, "volume": 252304.43, "close_time": 1756007999999, "quote_volume": 969689.69964, "trades": 6839, "taker_buy_base": 132933.33, "taker_buy_quote": 511108.65684 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 3.825, "high": 3.835, "low": 3.715, "close": 3.715, "volume": 293814.8, "close_time": 1756022399999, "quote_volume": 1111267.55647, "trades": 5950, "taker_buy_base": 121209.68, "taker_buy_quote": 458932.83127 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 3.715, "high": 3.737, "low": 3.654, "close": 3.674, "volume": 386834.15, "close_time": 1756036799999, "quote_volume": 1429228.85739, "trades": 8064, "taker_buy_base": 163715.6, "taker_buy_quote": 605084.74291 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 3.673, "high": 3.771, "low": 3.666, "close": 3.72, "volume": 317227.78, "close_time": 1756051199999, "quote_volume": 1181575.60065, "trades": 7690, "taker_buy_base": 149256.14, "taker_buy_quote": 555603.21896 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 3.72, "high": 3.943, "low": 3.708, "close": 3.8, "volume": 1251601.77, "close_time": 1756065599999, "quote_volume": 4764467.18686, "trades": 30488, "taker_buy_base": 585054.07, "taker_buy_quote": 2225302.94449 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 3.8, "high": 3.808, "low": 3.692, "close": 3.758, "volume": 597044.11, "close_time": 1756079999999, "quote_volume": 2244711.45892, "trades": 19465, "taker_buy_base": 298909.97, "taker_buy_quote": 1123671.24859 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 3.759, "high": 3.806, "low": 3.658, "close": 3.753, "volume": 399138.1, "close_time": 1756094399999, "quote_volume": 1490520.8976, "trades": 12133, "taker_buy_base": 214755.95, "taker_buy_quote": 800947.62503 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 3.754, "high": 3.767, "low": 3.562, "close": 3.581, "volume": 515938.09, "close_time": 1756108799999, "quote_volume": 1884313.24848, "trades": 13986, "taker_buy_base": 224108.67, "taker_buy_quote": 817968.38664 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 3.58, "high": 3.603, "low": 3.509, "close": 3.564, "volume": 758980.6, "close_time": 1756123199999, "quote_volume": 2699361.19833, "trades": 14658, "taker_buy_base": 364578.37, "taker_buy_quote": 1297656.81312 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 3.565, "high": 3.608, "low": 3.527, "close": 3.545, "volume": 549214.37, "close_time": 1756137599999, "quote_volume": 1959500.28857, "trades": 13588, "taker_buy_base": 288325.02, "taker_buy_quote": 1028627.09028 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 3.545, "high": 3.574, "low": 3.441, "close": 3.446, "volume": 695966.48, "close_time": 1756151999999, "quote_volume": 2445796.60998, "trades": 14865, "taker_buy_base": 348790.67, "taker_buy_quote": 1225889.88 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 3.447, "high": 3.458, "low": 3.349, "close": 3.398, "volume": 1366598.16, "close_time": 1756166399999, "quote_volume": 4643846.80843, "trades": 29071, "taker_buy_base": 595560.34, "taker_buy_quote": 2024451.39934 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 3.399, "high": 3.461, "low": 3.365, "close": 3.437, "volume": 489301.84, "close_time": 1756180799999, "quote_volume": 1665858.34953, "trades": 11859, "taker_buy_base": 222913.04, "taker_buy_quote": 759273.92043 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 3.437, "high": 3.509, "low": 3.437, "close": 3.485, "volume": 360511.72, "close_time": 1756195199999, "quote_volume": 1253390.97698, "trades": 8817, "taker_buy_base": 172890.19, "taker_buy_quote": 601223.36842 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 3.484, "high": 3.497, "low": 3.445, "close": 3.462, "volume": 295951.59, "close_time": 1756209599999, "quote_volume": 1028493.76211, "trades": 6965, "taker_buy_base": 136871.81, "taker_buy_quote": 475635.77681 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 3.463, "high": 3.547, "low": 3.444, "close": 3.514, "volume": 759857.47, "close_time": 1756223999999, "quote_volume": 2663130.80307, "trades": 18779, "taker_buy_base": 369452.59, "taker_buy_quote": 1294454.61077 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 3.514, "high": 3.635, "low": 3.505, "close": 3.628, "volume": 500771.53, "close_time": 1756238399999, "quote_volume": 1787164.51774, "trades": 10277, "taker_buy_base": 300067.95, "taker_buy_quote": 1071863.78196 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 3.628, "high": 3.643, "low": 3.571, "close": 3.586, "volume": 362629.36, "close_time": 1756252799999, "quote_volume": 1306742.83696, "trades": 7863, "taker_buy_base": 177366.59, "taker_buy_quote": 638761.30869 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 3.587, "high": 3.638, "low": 3.545, "close": 3.623, "volume": 216916.64, "close_time": 1756267199999, "quote_volume": 776711.11185, "trades": 6597, "taker_buy_base": 124170.43, "taker_buy_quote": 444614.64085 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 3.623, "high": 3.654, "low": 3.577, "close": 3.592, "volume": 299630.12, "close_time": 1756281599999, "quote_volume": 1084234.61522, "trades": 6906, "taker_buy_base": 150149.63, "taker_buy_quote": 543880.03438 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 3.592, "high": 3.645, "low": 3.576, "close": 3.64, "volume": 246564.38, "close_time": 1756295999999, "quote_volume": 890905.07025, "trades": 6253, "taker_buy_base": 124291.08, "taker_buy_quote": 449335.66206 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 3.641, "high": 3.671, "low": 3.578, "close": 3.647, "volume": 934701.74, "close_time": 1756310399999, "quote_volume": 3388105.58555, "trades": 17351, "taker_buy_base": 437651.26, "taker_buy_quote": 1586819.73328 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 3.649, "high": 3.688, "low": 3.606, "close": 3.643, "volume": 471033.44, "close_time": 1756324799999, "quote_volume": 1718505.07776, "trades": 10128, "taker_buy_base": 257408.56, "taker_buy_quote": 939248.37184 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 3.644, "high": 3.691, "low": 3.559, "close": 3.572, "volume": 1063296.92, "close_time": 1756339199999, "quote_volume": 3859097.78932, "trades": 20839, "taker_buy_base": 501060.85, "taker_buy_quote": 1820037.69974 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 3.572, "high": 3.642, "low": 3.54, "close": 3.615, "volume": 261054.85, "close_time": 1756353599999, "quote_volume": 938752.38813, "trades": 7657, "taker_buy_base": 159110.77, "taker_buy_quote": 572722.60588 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 3.616, "high": 3.663, "low": 3.605, "close": 3.65, "volume": 320040.5, "close_time": 1756367999999, "quote_volume": 1163990.26755, "trades": 6941, "taker_buy_base": 181270.66, "taker_buy_quote": 659205.70428 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 3.651, "high": 3.683, "low": 3.613, "close": 3.658, "volume": 301863.92, "close_time": 1756382399999, "quote_volume": 1101605.53603, "trades": 6245, "taker_buy_base": 140037.78, "taker_buy_quote": 511285.77293 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 3.659, "high": 3.711, "low": 3.639, "close": 3.651, "volume": 596512.21, "close_time": 1756396799999, "quote_volume": 2190778.99185, "trades": 13471, "taker_buy_base": 246146.81, "taker_buy_quote": 904280.40454 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 3.652, "high": 3.693, "low": 3.586, "close": 3.586, "volume": 468803.28, "close_time": 1756411199999, "quote_volume": 1704821.55498, "trades": 8735, "taker_buy_base": 213414.3, "taker_buy_quote": 777617.75265 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 3.587, "high": 3.679, "low": 3.581, "close": 3.666, "volume": 276122.53, "close_time": 1756425599999, "quote_volume": 1003396.63181, "trades": 5806, "taker_buy_base": 153541.54, "taker_buy_quote": 557875.7138 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 3.666, "high": 3.709, "low": 3.614, "close": 3.636, "volume": 351180.09, "close_time": 1756439999999, "quote_volume": 1283828.15019, "trades": 8217, "taker_buy_base": 195985.62, "taker_buy_quote": 716641.17202 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 3.636, "high": 3.655, "low": 3.505, "close": 3.51, "volume": 502518.87, "close_time": 1756454399999, "quote_volume": 1798192.823, "trades": 9812, "taker_buy_base": 236705.67, "taker_buy_quote": 847527.42972 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 3.51, "high": 3.524, "low": 3.444, "close": 3.493, "volume": 468936.32, "close_time": 1756468799999, "quote_volume": 1634926.76585, "trades": 10022, "taker_buy_base": 196919.76, "taker_buy_quote": 686856.32495 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 3.493, "high": 3.602, "low": 3.44, "close": 3.458, "volume": 1015957.52, "close_time": 1756483199999, "quote_volume": 3564921.16979, "trades": 22897, "taker_buy_base": 438860.11, "taker_buy_quote": 1540206.47897 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 3.459, "high": 3.469, "low": 3.374, "close": 3.416, "volume": 601853.71, "close_time": 1756497599999, "quote_volume": 2057404.64533, "trades": 12699, "taker_buy_base": 312935.94, "taker_buy_quote": 1069873.35288 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 3.416, "high": 3.471, "low": 3.375, "close": 3.463, "volume": 462099.26, "close_time": 1756511999999, "quote_volume": 1585721.84937, "trades": 8525, "taker_buy_base": 251156.5, "taker_buy_quote": 862152.59625 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 3.463, "high": 3.497, "low": 3.382, "close": 3.479, "volume": 491249.22, "close_time": 1756526399999, "quote_volume": 1688535.55265, "trades": 7254, "taker_buy_base": 215679.62, "taker_buy_quote": 741918.90717 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 3.48, "high": 3.543, "low": 3.467, "close": 3.525, "volume": 565649.98, "close_time": 1756540799999, "quote_volume": 1979893.33074, "trades": 6257, "taker_buy_base": 351758.28, "taker_buy_quote": 1231550.73765 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 3.526, "high": 3.527, "low": 3.48, "close": 3.502, "volume": 154918.78, "close_time": 1756555199999, "quote_volume": 542691.58308, "trades": 3705, "taker_buy_base": 51536.93, "taker_buy_quote": 180244.42278 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 3.502, "high": 3.505, "low": 3.44, "close": 3.49, "volume": 212285.86, "close_time": 1756569599999, "quote_volume": 737782.69262, "trades": 5746, "taker_buy_base": 89208.87, "taker_buy_quote": 310143.68007 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 3.49, "high": 3.49, "low": 3.457, "close": 3.48, "volume": 167351.7, "close_time": 1756583999999, "quote_volume": 580938.99655, "trades": 3974, "taker_buy_base": 102268.02, "taker_buy_quote": 355132.839 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 3.481, "high": 3.495, "low": 3.456, "close": 3.486, "volume": 159391.93, "close_time": 1756598399999, "quote_volume": 553270.94693, "trades": 2857, "taker_buy_base": 77970.2, "taker_buy_quote": 270785.84566 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 3.487, "high": 3.543, "low": 3.485, "close": 3.538, "volume": 265648.17, "close_time": 1756612799999, "quote_volume": 935923.48845, "trades": 5133, "taker_buy_base": 138087.16, "taker_buy_quote": 486390.09893 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 3.539, "high": 3.54, "low": 3.483, "close": 3.494, "volume": 286385.32, "close_time": 1756627199999, "quote_volume": 1002396.61342, "trades": 3483, "taker_buy_base": 131133.12, "taker_buy_quote": 458619.43321 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 3.495, "high": 3.531, "low": 3.462, "close": 3.492, "volume": 197727.24, "close_time": 1756641599999, "quote_volume": 690234.14515, "trades": 3606, "taker_buy_base": 72525.5, "taker_buy_quote": 253593.20556 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 3.492, "high": 3.5, "low": 3.463, "close": 3.499, "volume": 140892.57, "close_time": 1756655999999, "quote_volume": 490726.51045, "trades": 3593, "taker_buy_base": 76259.29, "taker_buy_quote": 265660.86377 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 3.499, "high": 3.507, "low": 3.475, "close": 3.478, "volume": 133249.02, "close_time": 1756670399999, "quote_volume": 464556.60991, "trades": 3172, "taker_buy_base": 62630.17, "taker_buy_quote": 218353.39907 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 3.477, "high": 3.497, "low": 3.415, "close": 3.421, "volume": 321069.29, "close_time": 1756684799999, "quote_volume": 1108870.98846, "trades": 4934, "taker_buy_base": 125949.89, "taker_buy_quote": 435760.11022 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 3.421, "high": 3.431, "low": 3.336, "close": 3.352, "volume": 404444.85, "close_time": 1756699199999, "quote_volume": 1366320.21451, "trades": 9375, "taker_buy_base": 145688.38, "taker_buy_quote": 492277.26201 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 3.352, "high": 3.465, "low": 3.312, "close": 3.463, "volume": 409264.41, "close_time": 1756713599999, "quote_volume": 1373417.6472, "trades": 8075, "taker_buy_base": 212232.96, "taker_buy_quote": 713064.83504 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 3.465, "high": 3.489, "low": 3.378, "close": 3.384, "volume": 600826.43, "close_time": 1756727999999, "quote_volume": 2073999.5036, "trades": 8858, "taker_buy_base": 327091.27, "taker_buy_quote": 1130690.26377 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 3.385, "high": 3.414, "low": 3.335, "close": 3.34, "volume": 440084.52, "close_time": 1756742399999, "quote_volume": 1485274.87881, "trades": 8228, "taker_buy_base": 158631.16, "taker_buy_quote": 535901.67704 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 3.34, "high": 3.376, "low": 3.311, "close": 3.374, "volume": 263182.83, "close_time": 1756756799999, "quote_volume": 878944.21904, "trades": 6389, "taker_buy_base": 141889.45, "taker_buy_quote": 473983.60206 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 3.374, "high": 3.374, "low": 3.239, "close": 3.329, "volume": 709207.31, "close_time": 1756771199999, "quote_volume": 2335474.59086, "trades": 12552, "taker_buy_base": 303144.96, "taker_buy_quote": 997234.70551 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 3.33, "high": 3.413, "low": 3.309, "close": 3.401, "volume": 256583.07, "close_time": 1756785599999, "quote_volume": 862128.58705, "trades": 5974, "taker_buy_base": 147355.21, "taker_buy_quote": 495100.90406 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 3.402, "high": 3.43, "low": 3.392, "close": 3.399, "volume": 230914.13, "close_time": 1756799999999, "quote_volume": 787439.33491, "trades": 4615, "taker_buy_base": 111288.58, "taker_buy_quote": 379599.04406 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 3.399, "high": 3.438, "low": 3.399, "close": 3.408, "volume": 160186.98, "close_time": 1756814399999, "quote_volume": 547817.64365, "trades": 3798, "taker_buy_base": 84506.81, "taker_buy_quote": 289078.99703 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 3.408, "high": 3.473, "low": 3.332, "close": 3.37, "volume": 662787.18, "close_time": 1756828799999, "quote_volume": 2253536.98492, "trades": 14268, "taker_buy_base": 327636.47, "taker_buy_quote": 1114148.89807 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 3.371, "high": 3.43, "low": 3.362, "close": 3.401, "volume": 314050.02, "close_time": 1756843199999, "quote_volume": 1067470.0598, "trades": 6567, "taker_buy_base": 164276.12, "taker_buy_quote": 558836.91786 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 3.401, "high": 3.475, "low": 3.395, "close": 3.457, "volume": 231556.21, "close_time": 1756857599999, "quote_volume": 798985.99932, "trades": 4692, "taker_buy_base": 125019.07, "taker_buy_quote": 431320.11338 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 3.458, "high": 3.478, "low": 3.424, "close": 3.459, "volume": 190775.05, "close_time": 1756871999999, "quote_volume": 658050.79411, "trades": 4626, "taker_buy_base": 83467.77, "taker_buy_quote": 288058.8349 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 3.458, "high": 3.463, "low": 3.404, "close": 3.426, "volume": 183016.78, "close_time": 1756886399999, "quote_volume": 627749.76529, "trades": 3920, "taker_buy_base": 72314.6, "taker_buy_quote": 248057.17605 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 3.425, "high": 3.47, "low": 3.408, "close": 3.454, "volume": 470168.76, "close_time": 1756900799999, "quote_volume": 1617301.98804, "trades": 6371, "taker_buy_base": 242002.51, "taker_buy_quote": 833004.29035 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 3.454, "high": 3.52, "low": 3.444, "close": 3.508, "volume": 337281.97, "close_time": 1756915199999, "quote_volume": 1177061.64524, "trades": 7109, "taker_buy_base": 169482.04, "taker_buy_quote": 591674.4948 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 3.509, "high": 3.529, "low": 3.472, "close": 3.502, "volume": 246856.4, "close_time": 1756929599999, "quote_volume": 863973.20509, "trades": 4410, "taker_buy_base": 110577.33, "taker_buy_quote": 387090.28774 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 3.503, "high": 3.506, "low": 3.476, "close": 3.481, "volume": 166525.81, "close_time": 1756943999999, "quote_volume": 581436.89352, "trades": 2918, "taker_buy_base": 95119.59, "taker_buy_quote": 332098.0026 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 3.481, "high": 3.5, "low": 3.426, "close": 3.43, "volume": 174616.64, "close_time": 1756958399999, "quote_volume": 602526.36791, "trades": 3682, "taker_buy_base": 104708.83, "taker_buy_quote": 360956.45465 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 3.429, "high": 3.443, "low": 3.368, "close": 3.39, "volume": 253225.54, "close_time": 1756972799999, "quote_volume": 859970.19084, "trades": 4779, "taker_buy_base": 89108.45, "taker_buy_quote": 302926.94125 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 3.39, "high": 3.411, "low": 3.383, "close": 3.388, "volume": 224798.63, "close_time": 1756987199999, "quote_volume": 763254.29874, "trades": 3836, "taker_buy_base": 95405.84, "taker_buy_quote": 324108.48159 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 3.388, "high": 3.407, "low": 3.33, "close": 3.337, "volume": 402864.6, "close_time": 1757001599999, "quote_volume": 1356698.74665, "trades": 6731, "taker_buy_base": 165300.49, "taker_buy_quote": 557417.01837 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 3.336, "high": 3.357, "low": 3.308, "close": 3.32, "volume": 237748.07, "close_time": 1757015999999, "quote_volume": 792507.15374, "trades": 4639, "taker_buy_base": 107765.1, "taker_buy_quote": 359511.3369 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 3.322, "high": 3.394, "low": 3.318, "close": 3.359, "volume": 267116.88, "close_time": 1757030399999, "quote_volume": 897435.35617, "trades": 4699, "taker_buy_base": 130835.57, "taker_buy_quote": 439536.18242 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 3.359, "high": 3.387, "low": 3.359, "close": 3.384, "volume": 180284.71, "close_time": 1757044799999, "quote_volume": 608275.90917, "trades": 3254, "taker_buy_base": 75047.46, "taker_buy_quote": 253273.31221 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 3.384, "high": 3.467, "low": 3.382, "close": 3.464, "volume": 253388.33, "close_time": 1757059199999, "quote_volume": 865053.72998, "trades": 4846, "taker_buy_base": 122756.25, "taker_buy_quote": 419503.39001 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 3.464, "high": 3.469, "low": 3.429, "close": 3.458, "volume": 238117.9, "close_time": 1757073599999, "quote_volume": 821787.19925, "trades": 4583, "taker_buy_base": 105447.53, "taker_buy_quote": 364108.54825 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 3.458, "high": 3.53, "low": 3.395, "close": 3.426, "volume": 862422.32, "close_time": 1757087999999, "quote_volume": 2992135.68612, "trades": 21290, "taker_buy_base": 410688.88, "taker_buy_quote": 1427049.74252 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 3.426, "high": 3.473, "low": 3.4, "close": 3.473, "volume": 299691.63, "close_time": 1757102399999, "quote_volume": 1030005.83147, "trades": 5147, "taker_buy_base": 169374.34, "taker_buy_quote": 582421.07986 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 3.473, "high": 3.498, "low": 3.445, "close": 3.457, "volume": 250598.65, "close_time": 1757116799999, "quote_volume": 869405.55454, "trades": 5788, "taker_buy_base": 114219.09, "taker_buy_quote": 396254.42796 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 3.458, "high": 3.485, "low": 3.458, "close": 3.474, "volume": 116103.78, "close_time": 1757131199999, "quote_volume": 403086.78925, "trades": 2524, "taker_buy_base": 68087.49, "taker_buy_quote": 236327.2578 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 3.473, "high": 3.473, "low": 3.434, "close": 3.442, "volume": 149435.37, "close_time": 1757145599999, "quote_volume": 514837.24965, "trades": 2390, "taker_buy_base": 83046.28, "taker_buy_quote": 286036.81013 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 3.442, "high": 3.442, "low": 3.409, "close": 3.422, "volume": 140283.72, "close_time": 1757159999999, "quote_volume": 480504.69048, "trades": 2754, "taker_buy_base": 70539.22, "taker_buy_quote": 241877.37313 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 3.422, "high": 3.444, "low": 3.405, "close": 3.408, "volume": 188711.43, "close_time": 1757174399999, "quote_volume": 646503.74835, "trades": 3732, "taker_buy_base": 84278.76, "taker_buy_quote": 288827.28777 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 3.407, "high": 3.427, "low": 3.39, "close": 3.397, "volume": 246986.97, "close_time": 1757188799999, "quote_volume": 841791.96813, "trades": 4464, "taker_buy_base": 115263.98, "taker_buy_quote": 393085.10703 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 3.396, "high": 3.424, "low": 3.395, "close": 3.413, "volume": 108107.91, "close_time": 1757203199999, "quote_volume": 368853.43434, "trades": 2756, "taker_buy_base": 57449.13, "taker_buy_quote": 196007.25271 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 3.413, "high": 3.451, "low": 3.402, "close": 3.445, "volume": 132083.1, "close_time": 1757217599999, "quote_volume": 453135.3106, "trades": 2093, "taker_buy_base": 69657.12, "taker_buy_quote": 239005.14882 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 3.444, "high": 3.479, "low": 3.442, "close": 3.454, "volume": 152412.51, "close_time": 1757231999999, "quote_volume": 526873.81508, "trades": 2291, "taker_buy_base": 94832.67, "taker_buy_quote": 327783.56242 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 3.455, "high": 3.489, "low": 3.451, "close": 3.489, "volume": 162857.31, "close_time": 1757246399999, "quote_volume": 564900.41721, "trades": 2508, "taker_buy_base": 84492.99, "taker_buy_quote": 293186.52987 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 3.489, "high": 3.511, "low": 3.474, "close": 3.498, "volume": 239575.33, "close_time": 1757260799999, "quote_volume": 836821.01671, "trades": 4123, "taker_buy_base": 113898.91, "taker_buy_quote": 398006.66102 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 3.497, "high": 3.502, "low": 3.443, "close": 3.461, "volume": 170087.36, "close_time": 1757275199999, "quote_volume": 589549.04149, "trades": 3341, "taker_buy_base": 75120.83, "taker_buy_quote": 260439.74607 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 3.461, "high": 3.504, "low": 3.453, "close": 3.477, "volume": 184592.34, "close_time": 1757289599999, "quote_volume": 641692.79608, "trades": 3166, "taker_buy_base": 107863.22, "taker_buy_quote": 375150.2989 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 3.476, "high": 3.57, "low": 3.467, "close": 3.548, "volume": 307838.59, "close_time": 1757303999999, "quote_volume": 1081814.06747, "trades": 6915, "taker_buy_base": 178332.05, "taker_buy_quote": 627138.09122 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 3.548, "high": 3.594, "low": 3.527, "close": 3.573, "volume": 530317.46, "close_time": 1757318399999, "quote_volume": 1892076.13304, "trades": 8829, "taker_buy_base": 270941.58, "taker_buy_quote": 966603.65 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 3.574, "high": 3.677, "low": 3.573, "close": 3.629, "volume": 539119.71, "close_time": 1757332799999, "quote_volume": 1956719.26811, "trades": 9476, "taker_buy_base": 304242.56, "taker_buy_quote": 1104569.7623 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 3.63, "high": 3.738, "low": 3.616, "close": 3.717, "volume": 755897.01, "close_time": 1757347199999, "quote_volume": 2783347.13665, "trades": 12873, "taker_buy_base": 387714.9, "taker_buy_quote": 1428445.00934 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 3.717, "high": 3.741, "low": 3.665, "close": 3.678, "volume": 735900.93, "close_time": 1757361599999, "quote_volume": 2726511.86582, "trades": 11764, "taker_buy_base": 323073.2, "taker_buy_quote": 1196643.7757 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 3.679, "high": 3.722, "low": 3.646, "close": 3.712, "volume": 247930.72, "close_time": 1757375999999, "quote_volume": 914274.0352, "trades": 6103, "taker_buy_base": 131219.05, "taker_buy_quote": 483929.36366 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 3.713, "high": 3.841, "low": 3.711, "close": 3.799, "volume": 1235187.85, "close_time": 1757390399999, "quote_volume": 4673792.13828, "trades": 23737, "taker_buy_base": 702230.97, "taker_buy_quote": 2658297.72993 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 3.8, "high": 3.911, "low": 3.778, "close": 3.881, "volume": 812316.65, "close_time": 1757404799999, "quote_volume": 3126746.7606, "trades": 14470, "taker_buy_base": 381960.49, "taker_buy_quote": 1472646.72421 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 3.881, "high": 4.053, "low": 3.87, "close": 3.928, "volume": 1390290.14, "close_time": 1757419199999, "quote_volume": 5514106.3158, "trades": 22229, "taker_buy_base": 679147.5, "taker_buy_quote": 2694228.73422 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 3.929, "high": 3.973, "low": 3.753, "close": 3.767, "volume": 1277938.52, "close_time": 1757433599999, "quote_volume": 4923539.96084, "trades": 28010, "taker_buy_base": 618934.59, "taker_buy_quote": 2383764.7741 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 3.767, "high": 3.825, "low": 3.759, "close": 3.801, "volume": 417751.28, "close_time": 1757447999999, "quote_volume": 1582865.83569, "trades": 8496, "taker_buy_base": 213031.73, "taker_buy_quote": 806621.62042 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 3.801, "high": 3.855, "low": 3.741, "close": 3.792, "volume": 728026.56, "close_time": 1757462399999, "quote_volume": 2751803.62941, "trades": 11174, "taker_buy_base": 322149.22, "taker_buy_quote": 1219407.61015 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 3.792, "high": 3.864, "low": 3.758, "close": 3.849, "volume": 446313.95, "close_time": 1757476799999, "quote_volume": 1703140.82725, "trades": 10784, "taker_buy_base": 239764.93, "taker_buy_quote": 915060.87916 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 3.848, "high": 3.848, "low": 3.795, "close": 3.823, "volume": 280550.31, "close_time": 1757491199999, "quote_volume": 1072001.05742, "trades": 6459, "taker_buy_base": 124581.0, "taker_buy_quote": 476385.60058 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 3.823, "high": 3.85, "low": 3.792, "close": 3.801, "volume": 450619.28, "close_time": 1757505599999, "quote_volume": 1719530.16382, "trades": 6690, "taker_buy_base": 175661.83, "taker_buy_quote": 670593.4428 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 3.801, "high": 3.961, "low": 3.799, "close": 3.941, "volume": 963034.15, "close_time": 1757519999999, "quote_volume": 3757884.13283, "trades": 19882, "taker_buy_base": 492205.21, "taker_buy_quote": 1918498.50353 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 3.942, "high": 3.95, "low": 3.848, "close": 3.875, "volume": 408052.99, "close_time": 1757534399999, "quote_volume": 1591882.91807, "trades": 9174, "taker_buy_base": 193849.49, "taker_buy_quote": 756536.47557 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 3.875, "high": 3.953, "low": 3.87, "close": 3.926, "volume": 499056.25, "close_time": 1757548799999, "quote_volume": 1953877.0199, "trades": 7334, "taker_buy_base": 274051.13, "taker_buy_quote": 1072497.28554 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 3.926, "high": 3.952, "low": 3.909, "close": 3.951, "volume": 292405.21, "close_time": 1757563199999, "quote_volume": 1148574.35241, "trades": 5400, "taker_buy_base": 164100.49, "taker_buy_quote": 644968.29024 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 3.951, "high": 3.951, "low": 3.894, "close": 3.932, "volume": 196275.97, "close_time": 1757577599999, "quote_volume": 770424.5886, "trades": 4942, "taker_buy_base": 91895.58, "taker_buy_quote": 360571.60705 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 3.933, "high": 3.974, "low": 3.92, "close": 3.93, "volume": 311782.71, "close_time": 1757591999999, "quote_volume": 1229654.72148, "trades": 6352, "taker_buy_base": 163279.67, "taker_buy_quote": 643973.18417 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 3.931, "high": 4.002, "low": 3.881, "close": 3.926, "volume": 1040864.06, "close_time": 1757606399999, "quote_volume": 4094624.72858, "trades": 22971, "taker_buy_base": 477346.88, "taker_buy_quote": 1877670.41387 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 3.926, "high": 3.973, "low": 3.911, "close": 3.96, "volume": 401966.92, "close_time": 1757620799999, "quote_volume": 1584166.45273, "trades": 7568, "taker_buy_base": 199140.79, "taker_buy_quote": 785443.74684 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 3.961, "high": 4.024, "low": 3.942, "close": 3.994, "volume": 401712.21, "close_time": 1757635199999, "quote_volume": 1601080.60614, "trades": 7245, "taker_buy_base": 222695.13, "taker_buy_quote": 888120.99926 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 3.994, "high": 4.071, "low": 3.987, "close": 4.0, "volume": 450586.16, "close_time": 1757649599999, "quote_volume": 1811128.52738, "trades": 8385, "taker_buy_base": 242842.17, "taker_buy_quote": 975359.73923 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 3.999, "high": 4.034, "low": 3.981, "close": 3.99, "volume": 502828.44, "close_time": 1757663999999, "quote_volume": 2013693.16941, "trades": 7413, "taker_buy_base": 225450.73, "taker_buy_quote": 903323.59388 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 3.991, "high": 3.996, "low": 3.906, "close": 3.917, "volume": 510862.53, "close_time": 1757678399999, "quote_volume": 2018454.79644, "trades": 7396, "taker_buy_base": 175720.08, "taker_buy_quote": 694329.15564 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 3.917, "high": 3.989, "low": 3.902, "close": 3.956, "volume": 479211.76, "close_time": 1757692799999, "quote_volume": 1893066.55023, "trades": 9019, "taker_buy_base": 252965.98, "taker_buy_quote": 999238.28582 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 3.956, "high": 4.047, "low": 3.943, "close": 4.038, "volume": 441703.58, "close_time": 1757707199999, "quote_volume": 1772536.89551, "trades": 7890, "taker_buy_base": 225166.96, "taker_buy_quote": 904101.67049 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 4.038, "high": 4.05, "low": 3.997, "close": 4.029, "volume": 330013.21, "close_time": 1757721599999, "quote_volume": 1327745.5016, "trades": 5859, "taker_buy_base": 180275.48, "taker_buy_quote": 725746.25956 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 4.029, "high": 4.041, "low": 3.981, "close": 4.015, "volume": 423831.97, "close_time": 1757735999999, "quote_volume": 1700413.65223, "trades": 6453, "taker_buy_base": 211861.78, "taker_buy_quote": 849969.334 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 4.015, "high": 4.027, "low": 3.978, "close": 4.009, "volume": 228870.34, "close_time": 1757750399999, "quote_volume": 916437.94336, "trades": 4954, "taker_buy_base": 99067.58, "taker_buy_quote": 396540.32139 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 4.008, "high": 4.1, "low": 4.006, "close": 4.097, "volume": 419252.61, "close_time": 1757764799999, "quote_volume": 1705363.28478, "trades": 7564, "taker_buy_base": 187469.65, "taker_buy_quote": 762811.41776 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 4.097, "high": 4.144, "low": 4.025, "close": 4.042, "volume": 467962.82, "close_time": 1757779199999, "quote_volume": 1909029.51669, "trades": 12635, "taker_buy_base": 211458.65, "taker_buy_quote": 862332.87328 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 4.041, "high": 4.053, "low": 3.944, "close": 4.011, "volume": 476337.66, "close_time": 1757793599999, "quote_volume": 1904086.22717, "trades": 11252, "taker_buy_base": 202733.52, "taker_buy_quote": 811062.54792 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 4.012, "high": 4.062, "low": 4.011, "close": 4.055, "volume": 263248.37, "close_time": 1757807999999, "quote_volume": 1064616.63149, "trades": 4601, "taker_buy_base": 133154.23, "taker_buy_quote": 538483.58133 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 4.055, "high": 4.059, "low": 3.966, "close": 3.968, "volume": 204286.91, "close_time": 1757822399999, "quote_volume": 819298.5868, "trades": 5661, "taker_buy_base": 102584.0, "taker_buy_quote": 411071.9427 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 3.969, "high": 3.987, "low": 3.913, "close": 3.957, "volume": 402735.92, "close_time": 1757836799999, "quote_volume": 1591321.74599, "trades": 8017, "taker_buy_base": 141588.43, "taker_buy_quote": 560023.69756 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 3.957, "high": 3.986, "low": 3.908, "close": 3.913, "volume": 176862.14, "close_time": 1757851199999, "quote_volume": 699013.72106, "trades": 5478, "taker_buy_base": 80535.33, "taker_buy_quote": 317996.30421 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 3.913, "high": 3.935, "low": 3.842, "close": 3.87, "volume": 698827.9, "close_time": 1757865599999, "quote_volume": 2720703.49875, "trades": 14607, "taker_buy_base": 309082.42, "taker_buy_quote": 1202939.02673 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 3.871, "high": 3.93, "low": 3.865, "close": 3.902, "volume": 275656.24, "close_time": 1757879999999, "quote_volume": 1076501.93092, "trades": 6370, "taker_buy_base": 126080.12, "taker_buy_quote": 492525.08422 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 3.901, "high": 3.949, "low": 3.883, "close": 3.895, "volume": 169118.09, "close_time": 1757894399999, "quote_volume": 661284.0578, "trades": 4780, "taker_buy_base": 76173.11, "taker_buy_quote": 297997.09092 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 3.895, "high": 3.938, "low": 3.859, "close": 3.932, "volume": 153764.79, "close_time": 1757908799999, "quote_volume": 600414.37716, "trades": 5618, "taker_buy_base": 63442.62, "taker_buy_quote": 247996.59613 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 3.932, "high": 3.982, "low": 3.827, "close": 3.838, "volume": 442101.31, "close_time": 1757923199999, "quote_volume": 1737098.20508, "trades": 10451, "taker_buy_base": 223426.23, "taker_buy_quote": 879633.83733 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 3.838, "high": 3.838, "low": 3.74, "close": 3.783, "volume": 550361.04, "close_time": 1757937599999, "quote_volume": 2081944.69961, "trades": 14573, "taker_buy_base": 231800.9, "taker_buy_quote": 877201.05235 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 3.782, "high": 3.794, "low": 3.692, "close": 3.721, "volume": 495537.17, "close_time": 1757951999999, "quote_volume": 1859369.25749, "trades": 13489, "taker_buy_base": 233963.37, "taker_buy_quote": 878331.0007 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 3.721, "high": 3.75, "low": 3.675, "close": 3.739, "volume": 475711.83, "close_time": 1757966399999, "quote_volume": 1763456.8886, "trades": 10620, "taker_buy_base": 243134.77, "taker_buy_quote": 900899.52164 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 3.739, "high": 3.793, "low": 3.736, "close": 3.786, "volume": 219186.26, "close_time": 1757980799999, "quote_volume": 826859.8859, "trades": 4673, "taker_buy_base": 95960.72, "taker_buy_quote": 362176.32506 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 3.785, "high": 3.801, "low": 3.76, "close": 3.768, "volume": 185532.69, "close_time": 1757995199999, "quote_volume": 701350.47972, "trades": 4964, "taker_buy_base": 85430.15, "taker_buy_quote": 323067.84478 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 3.768, "high": 3.812, "low": 3.729, "close": 3.795, "volume": 178406.68, "close_time": 1758009599999, "quote_volume": 675562.23415, "trades": 5378, "taker_buy_base": 83788.77, "taker_buy_quote": 317158.6034 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 3.796, "high": 3.858, "low": 3.796, "close": 3.824, "volume": 227706.34, "close_time": 1758023999999, "quote_volume": 872680.81681, "trades": 7361, "taker_buy_base": 97398.97, "taker_buy_quote": 373263.80452 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 3.825, "high": 3.877, "low": 3.777, "close": 3.869, "volume": 367480.04, "close_time": 1758038399999, "quote_volume": 1406354.74094, "trades": 12257, "taker_buy_base": 181267.06, "taker_buy_quote": 693922.96143 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 3.87, "high": 3.902, "low": 3.836, "close": 3.87, "volume": 393523.43, "close_time": 1758052799999, "quote_volume": 1524679.24259, "trades": 9912, "taker_buy_base": 181180.11, "taker_buy_quote": 702248.85101 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 3.871, "high": 3.909, "low": 3.867, "close": 3.874, "volume": 249585.61, "close_time": 1758067199999, "quote_volume": 970017.83267, "trades": 4499, "taker_buy_base": 136727.57, "taker_buy_quote": 531460.31135 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 3.875, "high": 3.891, "low": 3.829, "close": 3.832, "volume": 246316.09, "close_time": 1758081599999, "quote_volume": 953272.3981, "trades": 5844, "taker_buy_base": 104252.6, "taker_buy_quote": 403557.73889 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 3.832, "high": 3.876, "low": 3.796, "close": 3.873, "volume": 210305.44, "close_time": 1758095999999, "quote_volume": 807012.99123, "trades": 5547, "taker_buy_base": 110291.51, "taker_buy_quote": 422870.13306 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 3.873, "high": 3.874, "low": 3.795, "close": 3.81, "volume": 237619.99, "close_time": 1758110399999, "quote_volume": 909042.38256, "trades": 5072, "taker_buy_base": 89528.22, "taker_buy_quote": 342525.2527 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 3.81, "high": 3.843, "low": 3.789, "close": 3.794, "volume": 191147.48, "close_time": 1758124799999, "quote_volume": 728721.1671, "trades": 7236, "taker_buy_base": 87767.85, "taker_buy_quote": 334705.87442 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 3.793, "high": 3.929, "low": 3.767, "close": 3.919, "volume": 1035167.52, "close_time": 1758139199999, "quote_volume": 3969969.18293, "trades": 26945, "taker_buy_base": 520150.97, "taker_buy_quote": 1995638.91293 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 3.92, "high": 4.031, "low": 3.853, "close": 4.002, "volume": 653565.82, "close_time": 1758153599999, "quote_volume": 2592309.58297, "trades": 12912, "taker_buy_base": 323639.4, "taker_buy_quote": 1283677.42733 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 4.003, "high": 4.061, "low": 3.965, "close": 4.041, "volume": 349256.77, "close_time": 1758167999999, "quote_volume": 1400659.05518, "trades": 8145, "taker_buy_base": 176357.53, "taker_buy_quote": 707811.85966 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 4.041, "high": 4.054, "low": 3.943, "close": 3.977, "volume": 420668.63, "close_time": 1758182399999, "quote_volume": 1678408.98641, "trades": 9082, "taker_buy_base": 160734.45, "taker_buy_quote": 641891.46459 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 3.977, "high": 4.037, "low": 3.974, "close": 4.018, "volume": 325471.84, "close_time": 1758196799999, "quote_volume": 1305959.66594, "trades": 7144, "taker_buy_base": 137061.4, "taker_buy_quote": 549995.0138 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 4.019, "high": 4.098, "low": 4.007, "close": 4.077, "volume": 438385.76, "close_time": 1758211199999, "quote_volume": 1778373.25778, "trades": 11045, "taker_buy_base": 210443.03, "taker_buy_quote": 854376.79352 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 4.078, "high": 4.132, "low": 4.068, "close": 4.095, "volume": 500239.6, "close_time": 1758225599999, "quote_volume": 2052760.31883, "trades": 10767, "taker_buy_base": 229287.51, "taker_buy_quote": 940734.1576 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 4.096, "high": 4.127, "low": 4.054, "close": 4.089, "volume": 302197.38, "close_time": 1758239999999, "quote_volume": 1237864.11983, "trades": 7163, "taker_buy_base": 136255.32, "taker_buy_quote": 558249.00065 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 4.089, "high": 4.163, "low": 4.009, "close": 4.01, "volume": 411950.18, "close_time": 1758254399999, "quote_volume": 1694966.71305, "trades": 10043, "taker_buy_base": 199550.73, "taker_buy_quote": 822728.40014 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 4.01, "high": 4.032, "low": 3.952, "close": 3.998, "volume": 349024.46, "close_time": 1758268799999, "quote_volume": 1394072.1059, "trades": 9076, "taker_buy_base": 157551.77, "taker_buy_quote": 628927.86046 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 3.997, "high": 4.045, "low": 3.934, "close": 3.952, "volume": 391288.63, "close_time": 1758283199999, "quote_volume": 1560807.44936, "trades": 8784, "taker_buy_base": 157149.84, "taker_buy_quote": 626700.4544 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 3.952, "high": 4.021, "low": 3.905, "close": 3.926, "volume": 530522.12, "close_time": 1758297599999, "quote_volume": 2100978.2882, "trades": 11674, "taker_buy_base": 249023.9, "taker_buy_quote": 987095.79903 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 3.926, "high": 3.964, "low": 3.883, "close": 3.908, "volume": 355904.99, "close_time": 1758311999999, "quote_volume": 1396327.6538, "trades": 8469, "taker_buy_base": 208503.86, "taker_buy_quote": 818717.35683 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 3.908, "high": 3.95, "low": 3.876, "close": 3.911, "volume": 234748.02, "close_time": 1758326399999, "quote_volume": 920183.55573, "trades": 4800, "taker_buy_base": 113136.97, "taker_buy_quote": 444233.5687 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 3.911, "high": 3.935, "low": 3.869, "close": 3.913, "volume": 186605.88, "close_time": 1758340799999, "quote_volume": 729561.51842, "trades": 5121, "taker_buy_base": 91646.66, "taker_buy_quote": 358290.1411 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 3.914, "high": 3.987, "low": 3.908, "close": 3.982, "volume": 217691.04, "close_time": 1758355199999, "quote_volume": 860738.788, "trades": 4618, "taker_buy_base": 117564.7, "taker_buy_quote": 465022.83727 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 3.982, "high": 3.982, "low": 3.901, "close": 3.927, "volume": 140391.17, "close_time": 1758369599999, "quote_volume": 552716.96873, "trades": 4789, "taker_buy_base": 73373.54, "taker_buy_quote": 288802.38585 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 3.927, "high": 4.019, "low": 3.914, "close": 3.993, "volume": 262724.55, "close_time": 1758383999999, "quote_volume": 1042802.39503, "trades": 6743, "taker_buy_base": 136050.39, "taker_buy_quote": 540820.82367 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 3.994, "high": 4.012, "low": 3.938, "close": 3.947, "volume": 434626.69, "close_time": 1758398399999, "quote_volume": 1729446.90271, "trades": 6077, "taker_buy_base": 151577.81, "taker_buy_quote": 603277.55892 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 3.947, "high": 4.025, "low": 3.944, "close": 3.98, "volume": 299039.44, "close_time": 1758412799999, "quote_volume": 1194794.12474, "trades": 5033, "taker_buy_base": 113700.6, "taker_buy_quote": 454126.65359 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 3.98, "high": 4.017, "low": 3.959, "close": 4.008, "volume": 156036.55, "close_time": 1758427199999, "quote_volume": 622258.8214, "trades": 3908, "taker_buy_base": 81705.78, "taker_buy_quote": 325823.03957 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 4.009, "high": 4.04, "low": 3.987, "close": 4.008, "volume": 162927.54, "close_time": 1758441599999, "quote_volume": 653713.37659, "trades": 4093, "taker_buy_base": 76907.02, "taker_buy_quote": 308707.21619 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 4.009, "high": 4.019, "low": 3.943, "close": 3.962, "volume": 300109.25, "close_time": 1758455999999, "quote_volume": 1194184.75229, "trades": 6314, "taker_buy_base": 142345.52, "taker_buy_quote": 566308.72238 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 3.963, "high": 4.001, "low": 3.943, "close": 3.945, "volume": 185652.95, "close_time": 1758470399999, "quote_volume": 737569.24866, "trades": 4880, "taker_buy_base": 106530.39, "taker_buy_quote": 423019.08274 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 3.944, "high": 3.971, "low": 3.899, "close": 3.971, "volume": 331166.12, "close_time": 1758484799999, "quote_volume": 1302691.0404, "trades": 7499, "taker_buy_base": 141862.77, "taker_buy_quote": 558288.39611 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 3.972, "high": 3.972, "low": 3.912, "close": 3.914, "volume": 144864.32, "close_time": 1758499199999, "quote_volume": 570615.51358, "trades": 4190, "taker_buy_base": 62571.45, "taker_buy_quote": 246476.77527 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 3.914, "high": 3.982, "low": 3.857, "close": 3.867, "volume": 1257593.88, "close_time": 1758513599999, "quote_volume": 4917079.78115, "trades": 29996, "taker_buy_base": 603477.78, "taker_buy_quote": 2361738.55465 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 3.867, "high": 3.867, "low": 3.575, "close": 3.693, "volume": 1230155.23, "close_time": 1758527999999, "quote_volume": 4561034.79949, "trades": 34481, "taker_buy_base": 603970.07, "taker_buy_quote": 2236679.32197 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 3.693, "high": 3.715, "low": 3.633, "close": 3.679, "volume": 822140.34, "close_time": 1758542399999, "quote_volume": 3020022.92119, "trades": 13501, "taker_buy_base": 436306.96, "taker_buy_quote": 1602614.15712 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 3.679, "high": 3.734, "low": 3.654, "close": 3.66, "volume": 456798.27, "close_time": 1758556799999, "quote_volume": 1688367.94521, "trades": 11745, "taker_buy_base": 248512.08, "taker_buy_quote": 918694.98024 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 3.661, "high": 3.69, "low": 3.588, "close": 3.597, "volume": 374229.41, "close_time": 1758571199999, "quote_volume": 1360848.24639, "trades": 9575, "taker_buy_base": 163537.74, "taker_buy_quote": 594629.33817 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 3.598, "high": 3.687, "low": 3.589, "close": 3.67, "volume": 236491.91, "close_time": 1758585599999, "quote_volume": 863779.15252, "trades": 4834, "taker_buy_base": 107510.54, "taker_buy_quote": 392568.55934 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 3.669, "high": 3.687, "low": 3.538, "close": 3.585, "volume": 629105.14, "close_time": 1758599999999, "quote_volume": 2263765.32582, "trades": 10259, "taker_buy_base": 305597.66, "taker_buy_quote": 1097969.7636 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 3.586, "high": 3.667, "low": 3.54, "close": 3.647, "volume": 381577.81, "close_time": 1758614399999, "quote_volume": 1379803.43798, "trades": 7911, "taker_buy_base": 200973.05, "taker_buy_quote": 726461.90599 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 3.648, "high": 3.683, "low": 3.628, "close": 3.635, "volume": 340700.73, "close_time": 1758628799999, "quote_volume": 1245117.57103, "trades": 5591, "taker_buy_base": 152216.38, "taker_buy_quote": 556300.46405 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 3.634, "high": 3.675, "low": 3.614, "close": 3.659, "volume": 329812.8, "close_time": 1758643199999, "quote_volume": 1202960.06241, "trades": 9845, "taker_buy_base": 157993.77, "taker_buy_quote": 576077.78298 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 3.66, "high": 3.745, "low": 3.566, "close": 3.577, "volume": 430207.76, "close_time": 1758657599999, "quote_volume": 1568707.86021, "trades": 10192, "taker_buy_base": 216210.01, "taker_buy_quote": 790851.82517 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 3.578, "high": 3.63, "low": 3.563, "close": 3.589, "volume": 152440.84, "close_time": 1758671999999, "quote_volume": 549187.83277, "trades": 4278, "taker_buy_base": 75797.76, "taker_buy_quote": 273163.27425 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 3.59, "high": 3.638, "low": 3.536, "close": 3.554, "volume": 233928.73, "close_time": 1758686399999, "quote_volume": 836442.13782, "trades": 6948, "taker_buy_base": 84757.56, "taker_buy_quote": 303341.26067 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 3.554, "high": 3.649, "low": 3.504, "close": 3.648, "volume": 366304.15, "close_time": 1758700799999, "quote_volume": 1316003.91601, "trades": 9395, "taker_buy_base": 189992.7, "taker_buy_quote": 682532.07502 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 3.649, "high": 3.664, "low": 3.619, "close": 3.656, "volume": 545317.71, "close_time": 1758715199999, "quote_volume": 1984370.03244, "trades": 12986, "taker_buy_base": 313726.49, "taker_buy_quote": 1141675.6036 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 3.656, "high": 3.698, "low": 3.636, "close": 3.657, "volume": 447568.75, "close_time": 1758729599999, "quote_volume": 1639188.97466, "trades": 11288, "taker_buy_base": 231127.48, "taker_buy_quote": 846684.87401 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 3.657, "high": 3.681, "low": 3.639, "close": 3.65, "volume": 276772.5, "close_time": 1758743999999, "quote_volume": 1013410.6824, "trades": 6031, "taker_buy_base": 157746.38, "taker_buy_quote": 577566.49829 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 3.651, "high": 3.667, "low": 3.621, "close": 3.636, "volume": 184281.73, "close_time": 1758758399999, "quote_volume": 671318.64963, "trades": 4369, "taker_buy_base": 95333.41, "taker_buy_quote": 347341.654 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 3.637, "high": 3.64, "low": 3.522, "close": 3.548, "volume": 361813.06, "close_time": 1758772799999, "quote_volume": 1293094.07611, "trades": 9264, "taker_buy_base": 174301.67, "taker_buy_quote": 622501.40816 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 3.547, "high": 3.554, "low": 3.455, "close": 3.481, "volume": 484677.81, "close_time": 1758787199999, "quote_volume": 1692403.19586, "trades": 11040, "taker_buy_base": 187944.61, "taker_buy_quote": 656106.48234 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 3.481, "high": 3.511, "low": 3.438, "close": 3.452, "volume": 382489.85, "close_time": 1758801599999, "quote_volume": 1330372.33495, "trades": 8530, "taker_buy_base": 170693.92, "taker_buy_quote": 593922.0525 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 3.452, "high": 3.546, "low": 3.4, "close": 3.487, "volume": 760960.49, "close_time": 1758815999999, "quote_volume": 2642873.69505, "trades": 16630, "taker_buy_base": 368854.52, "taker_buy_quote": 1281394.99874 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 3.487, "high": 3.494, "low": 3.315, "close": 3.395, "volume": 949172.8, "close_time": 1758830399999, "quote_volume": 3217915.98663, "trades": 20997, "taker_buy_base": 422934.42, "taker_buy_quote": 1433101.8558 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 3.396, "high": 3.401, "low": 3.31, "close": 3.34, "volume": 436064.17, "close_time": 1758844799999, "quote_volume": 1464268.15779, "trades": 8519, "taker_buy_base": 195351.43, "taker_buy_quote": 656353.32996 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 3.341, "high": 3.404, "low": 3.323, "close": 3.4, "volume": 384628.83, "close_time": 1758859199999, "quote_volume": 1299231.87468, "trades": 9786, "taker_buy_base": 185181.66, "taker_buy_quote": 625484.82748 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 3.4, "high": 3.407, "low": 3.341, "close": 3.38, "volume": 266331.41, "close_time": 1758873599999, "quote_volume": 898570.02305, "trades": 7508, "taker_buy_base": 110483.1, "taker_buy_quote": 372836.42726 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 3.381, "high": 3.399, "low": 3.305, "close": 3.339, "volume": 425397.12, "close_time": 1758887999999, "quote_volume": 1422994.34839, "trades": 9384, "taker_buy_base": 183772.28, "taker_buy_quote": 614325.01043 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 3.34, "high": 3.402, "low": 3.307, "close": 3.382, "volume": 537469.45, "close_time": 1758902399999, "quote_volume": 1808242.53324, "trades": 16098, "taker_buy_base": 273691.06, "taker_buy_quote": 921033.55872 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 3.382, "high": 3.496, "low": 3.379, "close": 3.423, "volume": 643233.74, "close_time": 1758916799999, "quote_volume": 2219345.76545, "trades": 12438, "taker_buy_base": 343983.51, "taker_buy_quote": 1189014.18036 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 3.422, "high": 3.454, "low": 3.412, "close": 3.442, "volume": 223493.89, "close_time": 1758931199999, "quote_volume": 767188.68315, "trades": 4033, "taker_buy_base": 107445.7, "taker_buy_quote": 368813.00426 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 3.442, "high": 3.443, "low": 3.409, "close": 3.411, "volume": 119604.48, "close_time": 1758945599999, "quote_volume": 409475.4487, "trades": 2701, "taker_buy_base": 69985.58, "taker_buy_quote": 239641.82418 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 3.41, "high": 3.435, "low": 3.403, "close": 3.408, "volume": 113659.96, "close_time": 1758959999999, "quote_volume": 388408.07473, "trades": 3386, "taker_buy_base": 48091.61, "taker_buy_quote": 164339.6526 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 3.408, "high": 3.417, "low": 3.373, "close": 3.401, "volume": 144269.0, "close_time": 1758974399999, "quote_volume": 489890.33385, "trades": 3769, "taker_buy_base": 69789.45, "taker_buy_quote": 236971.4913 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 3.401, "high": 3.423, "low": 3.382, "close": 3.411, "volume": 162861.43, "close_time": 1758988799999, "quote_volume": 554677.56536, "trades": 3163, "taker_buy_base": 76371.36, "taker_buy_quote": 260100.69301 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 3.411, "high": 3.414, "low": 3.363, "close": 3.378, "volume": 207280.83, "close_time": 1759003199999, "quote_volume": 700536.07124, "trades": 4013, "taker_buy_base": 99128.97, "taker_buy_quote": 335016.49018 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 3.378, "high": 3.419, "low": 3.37, "close": 3.38, "volume": 142728.38, "close_time": 1759017599999, "quote_volume": 483430.91409, "trades": 2876, "taker_buy_base": 79249.2, "taker_buy_quote": 268389.4928 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 3.38, "high": 3.38, "low": 3.325, "close": 3.339, "volume": 293580.76, "close_time": 1759031999999, "quote_volume": 984642.07864, "trades": 4628, "taker_buy_base": 163263.88, "taker_buy_quote": 548306.57525 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 3.34, "high": 3.344, "low": 3.312, "close": 3.335, "volume": 206662.44, "close_time": 1759046399999, "quote_volume": 688072.78667, "trades": 2969, "taker_buy_base": 90453.73, "taker_buy_quote": 301362.22815 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 3.335, "high": 3.342, "low": 3.27, "close": 3.281, "volume": 320844.36, "close_time": 1759060799999, "quote_volume": 1058873.17774, "trades": 5857, "taker_buy_base": 157069.12, "taker_buy_quote": 518700.73777 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 3.281, "high": 3.358, "low": 3.257, "close": 3.356, "volume": 357391.3, "close_time": 1759075199999, "quote_volume": 1183198.59809, "trades": 7302, "taker_buy_base": 187807.94, "taker_buy_quote": 621709.83417 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 3.356, "high": 3.404, "low": 3.355, "close": 3.397, "volume": 256198.74, "close_time": 1759089599999, "quote_volume": 865932.2602, "trades": 5050, "taker_buy_base": 93622.0, "taker_buy_quote": 316595.94837 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 3.397, "high": 3.474, "low": 3.394, "close": 3.452, "volume": 349376.24, "close_time": 1759103999999, "quote_volume": 1202273.39017, "trades": 6369, "taker_buy_base": 176908.48, "taker_buy_quote": 609475.8162 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 3.452, "high": 3.46, "low": 3.421, "close": 3.438, "volume": 310531.22, "close_time": 1759118399999, "quote_volume": 1068650.20843, "trades": 4625, "taker_buy_base": 157264.55, "taker_buy_quote": 541424.07711 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 3.439, "high": 3.44, "low": 3.388, "close": 3.411, "volume": 174368.54, "close_time": 1759132799999, "quote_volume": 594616.53692, "trades": 3858, "taker_buy_base": 75635.48, "taker_buy_quote": 258062.85752 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 3.411, "high": 3.438, "low": 3.369, "close": 3.389, "volume": 171523.9, "close_time": 1759147199999, "quote_volume": 583209.21892, "trades": 4273, "taker_buy_base": 71185.02, "taker_buy_quote": 242333.65225 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 3.388, "high": 3.487, "low": 3.348, "close": 3.419, "volume": 392916.98, "close_time": 1759161599999, "quote_volume": 1345042.00044, "trades": 10792, "taker_buy_base": 200080.58, "taker_buy_quote": 685265.3215 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 3.42, "high": 3.448, "low": 3.379, "close": 3.443, "volume": 285792.27, "close_time": 1759175999999, "quote_volume": 973802.01387, "trades": 5535, "taker_buy_base": 140893.69, "taker_buy_quote": 480248.26098 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 3.442, "high": 3.469, "low": 3.406, "close": 3.406, "volume": 198669.47, "close_time": 1759190399999, "quote_volume": 683938.89326, "trades": 4220, "taker_buy_base": 85165.83, "taker_buy_quote": 293509.69126 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 3.406, "high": 3.422, "low": 3.364, "close": 3.373, "volume": 220213.34, "close_time": 1759204799999, "quote_volume": 747257.00152, "trades": 5505, "taker_buy_base": 101432.15, "taker_buy_quote": 344211.88385 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 3.372, "high": 3.388, "low": 3.343, "close": 3.355, "volume": 142449.43, "close_time": 1759219199999, "quote_volume": 480121.8103, "trades": 3565, "taker_buy_base": 63358.3, "taker_buy_quote": 213722.84826 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 3.355, "high": 3.361, "low": 3.322, "close": 3.355, "volume": 247380.89, "close_time": 1759233599999, "quote_volume": 826976.10278, "trades": 4870, "taker_buy_base": 94197.71, "taker_buy_quote": 314940.71403 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 3.354, "high": 3.358, "low": 3.238, "close": 3.253, "volume": 400190.93, "close_time": 1759247999999, "quote_volume": 1322358.31607, "trades": 9978, "taker_buy_base": 186342.83, "taker_buy_quote": 615988.85236 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 3.253, "high": 3.335, "low": 3.237, "close": 3.33, "volume": 409535.31, "close_time": 1759262399999, "quote_volume": 1339077.32072, "trades": 8577, "taker_buy_base": 193498.27, "taker_buy_quote": 632307.14158 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 3.33, "high": 3.373, "low": 3.303, "close": 3.335, "volume": 270246.46, "close_time": 1759276799999, "quote_volume": 902469.93517, "trades": 5410, "taker_buy_base": 136090.55, "taker_buy_quote": 454521.59855 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 3.336, "high": 3.36, "low": 3.298, "close": 3.299, "volume": 163127.13, "close_time": 1759291199999, "quote_volume": 544054.35886, "trades": 3980, "taker_buy_base": 79882.34, "taker_buy_quote": 266406.76665 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 3.298, "high": 3.361, "low": 3.294, "close": 3.348, "volume": 219483.8, "close_time": 1759305599999, "quote_volume": 731978.10469, "trades": 4676, "taker_buy_base": 112551.8, "taker_buy_quote": 375404.59407 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 3.347, "high": 3.518, "low": 3.345, "close": 3.493, "volume": 657356.59, "close_time": 1759319999999, "quote_volume": 2280764.96483, "trades": 13236, "taker_buy_base": 391805.46, "taker_buy_quote": 1360110.60422 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 3.494, "high": 3.537, "low": 3.477, "close": 3.53, "volume": 417337.01, "close_time": 1759334399999, "quote_volume": 1463370.25226, "trades": 8824, "taker_buy_base": 201199.28, "taker_buy_quote": 705429.12238 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 3.531, "high": 3.551, "low": 3.5, "close": 3.534, "volume": 354251.21, "close_time": 1759348799999, "quote_volume": 1250338.45226, "trades": 6133, "taker_buy_base": 173214.65, "taker_buy_quote": 611446.82004 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 3.533, "high": 3.558, "low": 3.513, "close": 3.553, "volume": 252921.47, "close_time": 1759363199999, "quote_volume": 892813.76816, "trades": 4319, "taker_buy_base": 130268.12, "taker_buy_quote": 460053.42204 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 3.553, "high": 3.601, "low": 3.518, "close": 3.6, "volume": 622395.18, "close_time": 1759377599999, "quote_volume": 2210765.63145, "trades": 8665, "taker_buy_base": 306264.2, "taker_buy_quote": 1087579.1286 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 3.6, "high": 3.654, "low": 3.578, "close": 3.62, "volume": 506475.84, "close_time": 1759391999999, "quote_volume": 1835313.48087, "trades": 7320, "taker_buy_base": 261800.77, "taker_buy_quote": 948529.8388 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 3.621, "high": 3.639, "low": 3.595, "close": 3.617, "volume": 383263.88, "close_time": 1759406399999, "quote_volume": 1384582.83276, "trades": 6222, "taker_buy_base": 231734.94, "taker_buy_quote": 836900.42518 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 3.617, "high": 3.633, "low": 3.535, "close": 3.599, "volume": 383581.98, "close_time": 1759420799999, "quote_volume": 1377527.00697, "trades": 9647, "taker_buy_base": 190286.45, "taker_buy_quote": 684325.96938 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 3.6, "high": 3.712, "low": 3.596, "close": 3.675, "volume": 359366.46, "close_time": 1759435199999, "quote_volume": 1309836.75092, "trades": 9436, "taker_buy_base": 195529.09, "taker_buy_quote": 712598.99604 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 3.676, "high": 3.683, "low": 3.629, "close": 3.649, "volume": 293733.15, "close_time": 1759449599999, "quote_volume": 1071972.77204, "trades": 5468, "taker_buy_base": 134811.51, "taker_buy_quote": 492082.66843 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 3.649, "high": 3.659, "low": 3.593, "close": 3.607, "volume": 249995.68, "close_time": 1759463999999, "quote_volume": 906298.53831, "trades": 6072, "taker_buy_base": 109959.52, "taker_buy_quote": 398587.34114 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 3.607, "high": 3.634, "low": 3.554, "close": 3.568, "volume": 326736.73, "close_time": 1759478399999, "quote_volume": 1172692.99067, "trades": 7102, "taker_buy_base": 182200.08, "taker_buy_quote": 653912.4166 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 3.568, "high": 3.584, "low": 3.53, "close": 3.564, "volume": 461591.47, "close_time": 1759492799999, "quote_volume": 1644692.72994, "trades": 6316, "taker_buy_base": 223435.64, "taker_buy_quote": 795983.09631 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 3.564, "high": 3.673, "low": 3.543, "close": 3.669, "volume": 487333.63, "close_time": 1759507199999, "quote_volume": 1748129.98718, "trades": 9950, "taker_buy_base": 210547.38, "taker_buy_quote": 756462.5442 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 3.67, "high": 3.741, "low": 3.599, "close": 3.658, "volume": 955262.72, "close_time": 1759521599999, "quote_volume": 3501819.7572, "trades": 20597, "taker_buy_base": 435558.34, "taker_buy_quote": 1598247.65052 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 3.659, "high": 3.668, "low": 3.608, "close": 3.609, "volume": 229364.01, "close_time": 1759535999999, "quote_volume": 834561.30042, "trades": 5039, "taker_buy_base": 109644.73, "taker_buy_quote": 398841.20633 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.61, "high": 3.612, "low": 3.517, "close": 3.539, "volume": 302273.52, "close_time": 1759550399999, "quote_volume": 1075362.71872, "trades": 6113, "taker_buy_base": 137927.6, "taker_buy_quote": 491075.60152 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 3.538, "high": 3.571, "low": 3.526, "close": 3.534, "volume": 182474.58, "close_time": 1759564799999, "quote_volume": 647843.12935, "trades": 4608, "taker_buy_base": 90147.95, "taker_buy_quote": 320112.32281 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 3.535, "high": 3.542, "low": 3.461, "close": 3.48, "volume": 381831.75, "close_time": 1759579199999, "quote_volume": 1333156.33755, "trades": 6791, "taker_buy_base": 204338.41, "taker_buy_quote": 712808.75755 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 3.48, "high": 3.514, "low": 3.425, "close": 3.438, "volume": 467074.89, "close_time": 1759593599999, "quote_volume": 1619689.98418, "trades": 8063, "taker_buy_base": 221906.37, "taker_buy_quote": 769325.13379 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 3.439, "high": 3.479, "low": 3.424, "close": 3.478, "volume": 236299.15, "close_time": 1759607999999, "quote_volume": 817033.08121, "trades": 4484, "taker_buy_base": 98671.66, "taker_buy_quote": 341120.4335 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 3.477, "high": 3.506, "low": 3.477, "close": 3.499, "volume": 178529.17, "close_time": 1759622399999, "quote_volume": 623707.22692, "trades": 3069, "taker_buy_base": 95763.27, "taker_buy_quote": 334477.16132 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 3.499, "high": 3.554, "low": 3.462, "close": 3.527, "volume": 285593.96, "close_time": 1759636799999, "quote_volume": 1003098.68237, "trades": 6569, "taker_buy_base": 149595.43, "taker_buy_quote": 525647.08098 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 3.526, "high": 3.643, "low": 3.522, "close": 3.641, "volume": 536312.23, "close_time": 1759651199999, "quote_volume": 1922904.96346, "trades": 9820, "taker_buy_base": 230969.22, "taker_buy_quote": 828110.84572 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 3.642, "high": 3.652, "low": 3.538, "close": 3.569, "volume": 383589.69, "close_time": 1759665599999, "quote_volume": 1375741.61275, "trades": 9297, "taker_buy_base": 182211.6, "taker_buy_quote": 654072.15839 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 3.568, "high": 3.58, "low": 3.525, "close": 3.555, "volume": 237674.09, "close_time": 1759679999999, "quote_volume": 843475.10998, "trades": 5404, "taker_buy_base": 96662.3, "taker_buy_quote": 343321.83891 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 3.556, "high": 3.563, "low": 3.454, "close": 3.457, "volume": 355161.87, "close_time": 1759694399999, "quote_volume": 1246541.85882, "trades": 7328, "taker_buy_base": 138432.0, "taker_buy_quote": 486344.76972 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 3.457, "high": 3.492, "low": 3.443, "close": 3.482, "volume": 166898.31, "close_time": 1759708799999, "quote_volume": 579345.3591, "trades": 3845, "taker_buy_base": 75552.66, "taker_buy_quote": 262374.42395 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 3.483, "high": 3.53, "low": 3.453, "close": 3.516, "volume": 306433.11, "close_time": 1759723199999, "quote_volume": 1071158.3794, "trades": 7508, "taker_buy_base": 141590.69, "taker_buy_quote": 495518.00933 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 3.515, "high": 3.557, "low": 3.478, "close": 3.521, "volume": 226021.6, "close_time": 1759737599999, "quote_volume": 795623.77354, "trades": 5191, "taker_buy_base": 113750.21, "taker_buy_quote": 400600.87499 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 3.522, "high": 3.565, "low": 3.521, "close": 3.563, "volume": 183982.7, "close_time": 1759751999999, "quote_volume": 651605.64759, "trades": 4849, "taker_buy_base": 90173.7, "taker_buy_quote": 319437.99528 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 3.564, "high": 3.656, "low": 3.561, "close": 3.637, "volume": 612405.36, "close_time": 1759766399999, "quote_volume": 2214884.18135, "trades": 12653, "taker_buy_base": 302935.97, "taker_buy_quote": 1095658.41651 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 3.637, "high": 3.67, "low": 3.612, "close": 3.642, "volume": 408554.39, "close_time": 1759780799999, "quote_volume": 1488778.09779, "trades": 9172, "taker_buy_base": 200920.07, "taker_buy_quote": 732167.66433 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 3.642, "high": 3.659, "low": 3.59, "close": 3.599, "volume": 309350.85, "close_time": 1759795199999, "quote_volume": 1118016.80482, "trades": 5977, "taker_buy_base": 115684.63, "taker_buy_quote": 418390.99442 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 3.6, "high": 3.615, "low": 3.557, "close": 3.565, "volume": 179602.52, "close_time": 1759809599999, "quote_volume": 643702.59787, "trades": 4565, "taker_buy_base": 88516.17, "taker_buy_quote": 317682.02221 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 3.565, "high": 3.607, "low": 3.507, "close": 3.521, "volume": 331997.53, "close_time": 1759823999999, "quote_volume": 1181991.18971, "trades": 6959, "taker_buy_base": 157246.13, "taker_buy_quote": 560337.39452 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 3.521, "high": 3.538, "low": 3.481, "close": 3.534, "volume": 274279.84, "close_time": 1759838399999, "quote_volume": 963972.57823, "trades": 6526, "taker_buy_base": 122237.31, "taker_buy_quote": 429533.42667 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 3.533, "high": 3.565, "low": 3.373, "close": 3.389, "volume": 831715.55, "close_time": 1759852799999, "quote_volume": 2869011.28015, "trades": 19895, "taker_buy_base": 404240.23, "taker_buy_quote": 1392865.63802 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 3.389, "high": 3.429, "low": 3.354, "close": 3.384, "volume": 575463.98, "close_time": 1759867199999, "quote_volume": 1950585.21203, "trades": 11117, "taker_buy_base": 293919.83, "taker_buy_quote": 995808.61622 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 3.385, "high": 3.428, "low": 3.353, "close": 3.365, "volume": 278077.23, "close_time": 1759881599999, "quote_volume": 943702.05388, "trades": 6086, "taker_buy_base": 133696.55, "taker_buy_quote": 453461.76314 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 3.364, "high": 3.398, "low": 3.324, "close": 3.342, "volume": 262335.56, "close_time": 1759895999999, "quote_volume": 884048.96208, "trades": 6644, "taker_buy_base": 114716.35, "taker_buy_quote": 386383.91536 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 3.342, "high": 3.368, "low": 3.321, "close": 3.362, "volume": 210483.12, "close_time": 1759910399999, "quote_volume": 704118.67864, "trades": 6138, "taker_buy_base": 107497.9, "taker_buy_quote": 359785.57003 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 3.362, "high": 3.391, "low": 3.351, "close": 3.363, "volume": 288786.16, "close_time": 1759924799999, "quote_volume": 973333.6758, "trades": 6293, "taker_buy_base": 147857.71, "taker_buy_quote": 498263.62975 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 3.362, "high": 3.41, "low": 3.339, "close": 3.351, "volume": 374337.89, "close_time": 1759939199999, "quote_volume": 1261913.8584, "trades": 9123, "taker_buy_base": 206131.94, "taker_buy_quote": 695017.18407 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 3.351, "high": 3.439, "low": 3.345, "close": 3.378, "volume": 473119.76, "close_time": 1759953599999, "quote_volume": 1606889.08468, "trades": 10685, "taker_buy_base": 241133.58, "taker_buy_quote": 819089.72011 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 3.377, "high": 3.389, "low": 3.33, "close": 3.35, "volume": 307694.41, "close_time": 1759967999999, "quote_volume": 1031869.16837, "trades": 6107, "taker_buy_base": 145810.72, "taker_buy_quote": 488960.98014 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 3.352, "high": 3.367, "low": 3.258, "close": 3.299, "volume": 313008.02, "close_time": 1759982399999, "quote_volume": 1033922.73652, "trades": 7781, "taker_buy_base": 153255.79, "taker_buy_quote": 506064.08649 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 3.299, "high": 3.332, "low": 3.275, "close": 3.281, "volume": 329129.69, "close_time": 1759996799999, "quote_volume": 1087231.91992, "trades": 6558, "taker_buy_base": 159400.25, "taker_buy_quote": 526751.23722 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 3.281, "high": 3.289, "low": 3.223, "close": 3.251, "volume": 566390.7, "close_time": 1760011199999, "quote_volume": 1838967.53257, "trades": 10317, "taker_buy_base": 285534.92, "taker_buy_quote": 927444.73076 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 3.25, "high": 3.295, "low": 3.194, "close": 3.219, "volume": 801016.2, "close_time": 1760025599999, "quote_volume": 2593089.63682, "trades": 14251, "taker_buy_base": 395275.3, "taker_buy_quote": 1280774.18273 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 3.219, "high": 3.268, "low": 3.181, "close": 3.25, "volume": 567910.75, "close_time": 1760039999999, "quote_volume": 1834972.10683, "trades": 10769, "taker_buy_base": 280267.24, "taker_buy_quote": 905678.66844 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 3.25, "high": 3.277, "low": 3.236, "close": 3.237, "volume": 259937.51, "close_time": 1760054399999, "quote_volume": 846114.96454, "trades": 5736, "taker_buy_base": 156691.2, "taker_buy_quote": 510185.10838 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 3.238, "high": 3.284, "low": 3.214, "close": 3.255, "volume": 217925.99, "close_time": 1760068799999, "quote_volume": 707570.13737, "trades": 5207, "taker_buy_base": 106406.71, "taker_buy_quote": 345469.36498 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 3.254, "high": 3.295, "low": 3.223, "close": 3.226, "volume": 293145.93, "close_time": 1760083199999, "quote_volume": 955102.38578, "trades": 7014, "taker_buy_base": 132053.8, "taker_buy_quote": 429989.05251 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 3.226, "high": 3.284, "low": 3.222, "close": 3.28, "volume": 435862.81, "close_time": 1760097599999, "quote_volume": 1420805.8264, "trades": 7836, "taker_buy_base": 179019.1, "taker_buy_quote": 583446.72538 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 3.28, "high": 3.337, "low": 3.07, "close": 3.101, "volume": 1798105.74, "close_time": 1760111999999, "quote_volume": 5776447.11355, "trades": 32580, "taker_buy_base": 786187.0, "taker_buy_quote": 2527962.57414 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 3.101, "high": 3.158, "low": 2.97, "close": 3.019, "volume": 1274319.99, "close_time": 1760126399999, "quote_volume": 3910504.60729, "trades": 26013, "taker_buy_base": 602197.69, "taker_buy_quote": 1847934.33038 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 3.019, "high": 3.5, "low": 0.426, "close": 2.288, "volume": 13323117.85, "close_time": 1760140799999, "quote_volume": 28275511.82083, "trades": 346433, "taker_buy_base": 6693014.26, "taker_buy_quote": 14147103.09628 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.288, "high": 2.476, "low": 2.276, "close": 2.437, "volume": 6493592.85, "close_time": 1760155199999, "quote_volume": 15470642.27544, "trades": 143548, "taker_buy_base": 4206717.48, "taker_buy_quote": 10019066.6114 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 2.437, "high": 2.518, "low": 2.426, "close": 2.517, "volume": 1559146.59, "close_time": 1760169599999, "quote_volume": 3860530.07832, "trades": 46217, "taker_buy_base": 772312.17, "taker_buy_quote": 1911397.0928 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 2.517, "high": 2.647, "low": 2.497, "close": 2.577, "volume": 1601917.85, "close_time": 1760183999999, "quote_volume": 4146270.1285, "trades": 29535, "taker_buy_base": 767829.48, "taker_buy_quote": 1986832.00454 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 2.577, "high": 2.577, "low": 2.471, "close": 2.5, "volume": 1356483.27, "close_time": 1760198399999, "quote_volume": 3410936.2004, "trades": 24593, "taker_buy_base": 766110.89, "taker_buy_quote": 1926642.51541 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 2.5, "high": 2.512, "low": 2.345, "close": 2.366, "volume": 2016788.18, "close_time": 1760212799999, "quote_volume": 4921232.47987, "trades": 55366, "taker_buy_base": 1110406.12, "taker_buy_quote": 2710794.94963 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 2.366, "high": 2.39, "low": 2.276, "close": 2.367, "volume": 1545232.9, "close_time": 1760227199999, "quote_volume": 3611339.31563, "trades": 32306, "taker_buy_base": 841367.81, "taker_buy_quote": 1967545.55786 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.367, "high": 2.38, "low": 2.306, "close": 2.351, "volume": 747149.82, "close_time": 1760241599999, "quote_volume": 1750301.4359, "trades": 19305, "taker_buy_base": 397915.99, "taker_buy_quote": 932065.02622 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 2.351, "high": 2.421, "low": 2.347, "close": 2.402, "volume": 451805.59, "close_time": 1760255999999, "quote_volume": 1081276.85666, "trades": 13006, "taker_buy_base": 264063.42, "taker_buy_quote": 631895.54907 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 2.403, "high": 2.433, "low": 2.366, "close": 2.387, "volume": 585547.09, "close_time": 1760270399999, "quote_volume": 1406062.97567, "trades": 17440, "taker_buy_base": 309099.62, "taker_buy_quote": 742263.29934 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 2.387, "high": 2.579, "low": 2.354, "close": 2.567, "volume": 1537977.94, "close_time": 1760284799999, "quote_volume": 3780881.39576, "trades": 44987, "taker_buy_base": 784020.58, "taker_buy_quote": 1928266.07527 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 2.568, "high": 2.774, "low": 2.568, "close": 2.768, "volume": 1697159.93, "close_time": 1760299199999, "quote_volume": 4544712.76741, "trades": 41948, "taker_buy_base": 948552.23, "taker_buy_quote": 2536611.75846 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 2.768, "high": 2.797, "low": 2.681, "close": 2.73, "volume": 776326.59, "close_time": 1760313599999, "quote_volume": 2129076.61168, "trades": 18816, "taker_buy_base": 394890.18, "taker_buy_quote": 1083119.22777 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.731, "high": 2.788, "low": 2.701, "close": 2.755, "volume": 833653.46, "close_time": 1760327999999, "quote_volume": 2284148.4531, "trades": 19887, "taker_buy_base": 410316.55, "taker_buy_quote": 1124490.90326 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 2.755, "high": 2.901, "low": 2.747, "close": 2.841, "volume": 1454557.49, "close_time": 1760342399999, "quote_volume": 4121125.82169, "trades": 28907, "taker_buy_base": 746705.2, "taker_buy_quote": 2117084.63583 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 2.84, "high": 2.915, "low": 2.77, "close": 2.795, "volume": 1468746.8, "close_time": 1760356799999, "quote_volume": 4192629.4919, "trades": 26900, "taker_buy_base": 728108.62, "taker_buy_quote": 2078304.25162 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 2.794, "high": 2.915, "low": 2.774, "close": 2.87, "volume": 1796278.84, "close_time": 1760371199999, "quote_volume": 5089025.51172, "trades": 35823, "taker_buy_base": 944485.72, "taker_buy_quote": 2676955.84932 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 2.87, "high": 3.002, "low": 2.823, "close": 2.991, "volume": 1131222.26, "close_time": 1760385599999, "quote_volume": 3291247.39009, "trades": 23270, "taker_buy_base": 627694.17, "taker_buy_quote": 1824970.38169 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.991, "high": 3.1, "low": 2.973, "close": 3.046, "volume": 1078519.08, "close_time": 1760399999999, "quote_volume": 3275884.76792, "trades": 18426, "taker_buy_base": 568776.04, "taker_buy_quote": 1729284.95025 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.047, "high": 3.062, "low": 2.935, "close": 2.983, "volume": 722087.55, "close_time": 1760414399999, "quote_volume": 2164352.54776, "trades": 15297, "taker_buy_base": 355960.64, "taker_buy_quote": 1067013.8207 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 2.982, "high": 2.992, "low": 2.738, "close": 2.75, "volume": 1517690.52, "close_time": 1760428799999, "quote_volume": 4307739.12546, "trades": 37133, "taker_buy_base": 662210.09, "taker_buy_quote": 1882188.16518 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 2.75, "high": 2.796, "low": 2.677, "close": 2.75, "volume": 1018890.97, "close_time": 1760443199999, "quote_volume": 2792012.31658, "trades": 22617, "taker_buy_base": 447703.47, "taker_buy_quote": 1227880.45111 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 2.75, "high": 2.866, "low": 2.682, "close": 2.857, "volume": 1515536.55, "close_time": 1760457599999, "quote_volume": 4211832.69498, "trades": 29364, "taker_buy_base": 786159.56, "taker_buy_quote": 2190369.90758 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 2.858, "high": 2.905, "low": 2.777, "close": 2.821, "volume": 959863.39, "close_time": 1760471999999, "quote_volume": 2733213.76756, "trades": 25571, "taker_buy_base": 499410.12, "taker_buy_quote": 1422916.41293 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 2.82, "high": 2.871, "low": 2.797, "close": 2.851, "volume": 392512.64, "close_time": 1760486399999, "quote_volume": 1114417.00538, "trades": 7095, "taker_buy_base": 190221.54, "taker_buy_quote": 539599.23753 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.851, "high": 2.877, "low": 2.802, "close": 2.819, "volume": 231202.06, "close_time": 1760500799999, "quote_volume": 656072.96332, "trades": 7136, "taker_buy_base": 105234.42, "taker_buy_quote": 298549.72158 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 2.82, "high": 2.875, "low": 2.807, "close": 2.873, "volume": 314162.12, "close_time": 1760515199999, "quote_volume": 894336.14655, "trades": 7096, "taker_buy_base": 149680.0, "taker_buy_quote": 425989.06101 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 2.872, "high": 2.921, "low": 2.781, "close": 2.793, "volume": 757236.26, "close_time": 1760529599999, "quote_volume": 2150317.19689, "trades": 12477, "taker_buy_base": 303037.86, "taker_buy_quote": 861731.43679 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 2.793, "high": 2.804, "low": 2.688, "close": 2.709, "volume": 729193.95, "close_time": 1760543999999, "quote_volume": 1996463.88645, "trades": 19864, "taker_buy_base": 351287.36, "taker_buy_quote": 962673.17504 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 2.709, "high": 2.718, "low": 2.665, "close": 2.689, "volume": 566278.37, "close_time": 1760558399999, "quote_volume": 1527265.94677, "trades": 13711, "taker_buy_base": 263368.55, "taker_buy_quote": 710541.6874 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 2.69, "high": 2.705, "low": 2.63, "close": 2.679, "volume": 640745.18, "close_time": 1760572799999, "quote_volume": 1706799.94115, "trades": 11274, "taker_buy_base": 309076.03, "taker_buy_quote": 822734.72474 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.679, "high": 2.743, "low": 2.669, "close": 2.718, "volume": 359850.0, "close_time": 1760587199999, "quote_volume": 976615.75274, "trades": 8689, "taker_buy_base": 194152.49, "taker_buy_quote": 526724.09475 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 2.718, "high": 2.752, "low": 2.697, "close": 2.722, "volume": 298371.41, "close_time": 1760601599999, "quote_volume": 813937.95915, "trades": 7772, "taker_buy_base": 137990.2, "taker_buy_quote": 376417.28555 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 2.723, "high": 2.761, "low": 2.607, "close": 2.737, "volume": 865976.92, "close_time": 1760615999999, "quote_volume": 2322057.88748, "trades": 16487, "taker_buy_base": 472870.31, "taker_buy_quote": 1263854.4984 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 2.737, "high": 2.762, "low": 2.563, "close": 2.578, "volume": 995359.41, "close_time": 1760630399999, "quote_volume": 2656602.04858, "trades": 31217, "taker_buy_base": 423963.66, "taker_buy_quote": 1133434.42384 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.578, "high": 2.648, "low": 2.518, "close": 2.547, "volume": 864482.23, "close_time": 1760644799999, "quote_volume": 2227822.14357, "trades": 26568, "taker_buy_base": 446201.29, "taker_buy_quote": 1150031.32761 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.547, "high": 2.562, "low": 2.5, "close": 2.525, "volume": 445864.07, "close_time": 1760659199999, "quote_volume": 1125227.1109, "trades": 11660, "taker_buy_base": 215463.74, "taker_buy_quote": 543876.15008 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.525, "high": 2.567, "low": 2.519, "close": 2.556, "volume": 315414.53, "close_time": 1760673599999, "quote_volume": 802251.20963, "trades": 8002, "taker_buy_base": 149372.73, "taker_buy_quote": 379880.95846 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.557, "high": 2.56, "low": 2.333, "close": 2.346, "volume": 1308115.64, "close_time": 1760687999999, "quote_volume": 3178373.39255, "trades": 23865, "taker_buy_base": 576819.33, "taker_buy_quote": 1402592.70865 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.347, "high": 2.442, "low": 2.296, "close": 2.416, "volume": 2011881.79, "close_time": 1760702399999, "quote_volume": 4741067.49866, "trades": 32344, "taker_buy_base": 1011197.88, "taker_buy_quote": 2385786.26213 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 2.416, "high": 2.458, "low": 2.356, "close": 2.449, "volume": 1003384.52, "close_time": 1760716799999, "quote_volume": 2422379.6172, "trades": 21297, "taker_buy_base": 495734.1, "taker_buy_quote": 1196301.0904 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 2.449, "high": 2.49, "low": 2.419, "close": 2.439, "volume": 602528.19, "close_time": 1760731199999, "quote_volume": 1475400.11654, "trades": 13993, "taker_buy_base": 316861.53, "taker_buy_quote": 776097.45961 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 2.439, "high": 2.493, "low": 2.432, "close": 2.452, "volume": 388411.06, "close_time": 1760745599999, "quote_volume": 959488.62675, "trades": 6403, "taker_buy_base": 179134.11, "taker_buy_quote": 442672.00686 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.452, "high": 2.502, "low": 2.45, "close": 2.492, "volume": 272567.81, "close_time": 1760759999999, "quote_volume": 674926.23159, "trades": 5464, "taker_buy_base": 115482.46, "taker_buy_quote": 285936.34028 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 2.491, "high": 2.518, "low": 2.461, "close": 2.471, "volume": 356607.08, "close_time": 1760774399999, "quote_volume": 885597.09297, "trades": 7083, "taker_buy_base": 175727.24, "taker_buy_quote": 436623.69122 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 2.471, "high": 2.509, "low": 2.465, "close": 2.505, "volume": 321022.86, "close_time": 1760788799999, "quote_volume": 799017.34693, "trades": 6312, "taker_buy_base": 173136.08, "taker_buy_quote": 431097.00892 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 2.505, "high": 2.52, "low": 2.44, "close": 2.458, "volume": 327657.67, "close_time": 1760803199999, "quote_volume": 810403.44296, "trades": 6629, "taker_buy_base": 119475.09, "taker_buy_quote": 295997.9288 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 2.458, "high": 2.482, "low": 2.424, "close": 2.481, "volume": 302173.97, "close_time": 1760817599999, "quote_volume": 740793.82909, "trades": 5704, "taker_buy_base": 157042.68, "taker_buy_quote": 385163.38349 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 2.482, "high": 2.501, "low": 2.467, "close": 2.479, "volume": 190427.94, "close_time": 1760831999999, "quote_volume": 472929.48512, "trades": 3495, "taker_buy_base": 86701.73, "taker_buy_quote": 215444.01659 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.479, "high": 2.494, "low": 2.45, "close": 2.488, "volume": 160761.34, "close_time": 1760846399999, "quote_volume": 396836.88841, "trades": 3856, "taker_buy_base": 85150.23, "taker_buy_quote": 210248.14631 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 2.488, "high": 2.492, "low": 2.445, "close": 2.461, "volume": 263731.62, "close_time": 1760860799999, "quote_volume": 650861.22038, "trades": 3688, "taker_buy_base": 138321.1, "taker_buy_quote": 341405.61824 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 2.461, "high": 2.55, "low": 2.424, "close": 2.521, "volume": 785377.38, "close_time": 1760875199999, "quote_volume": 1955472.26927, "trades": 13975, "taker_buy_base": 396635.54, "taker_buy_quote": 988263.07253 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 2.521, "high": 2.586, "low": 2.504, "close": 2.573, "volume": 443256.56, "close_time": 1760889599999, "quote_volume": 1130748.62841, "trades": 9754, "taker_buy_base": 217319.99, "taker_buy_quote": 554276.88256 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 2.574, "high": 2.59, "low": 2.547, "close": 2.562, "volume": 465222.57, "close_time": 1760903999999, "quote_volume": 1193876.09605, "trades": 7208, "taker_buy_base": 237396.57, "taker_buy_quote": 609196.44529 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 2.562, "high": 2.569, "low": 2.526, "close": 2.534, "volume": 285336.9, "close_time": 1760918399999, "quote_volume": 727869.93787, "trades": 4602, "taker_buy_base": 134422.49, "taker_buy_quote": 342688.78924 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.533, "high": 2.589, "low": 2.468, "close": 2.581, "volume": 424941.37, "close_time": 1760932799999, "quote_volume": 1066682.06946, "trades": 10277, "taker_buy_base": 208007.42, "taker_buy_quote": 521783.74645 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.582, "high": 2.652, "low": 2.571, "close": 2.622, "volume": 441097.03, "close_time": 1760947199999, "quote_volume": 1151690.97871, "trades": 9843, "taker_buy_base": 229140.08, "taker_buy_quote": 597588.5712 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 2.623, "high": 2.65, "low": 2.589, "close": 2.615, "volume": 381225.27, "close_time": 1760961599999, "quote_volume": 998160.66311, "trades": 8404, "taker_buy_base": 192749.95, "taker_buy_quote": 504844.30679 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 2.614, "high": 2.643, "low": 2.603, "close": 2.604, "volume": 346798.74, "close_time": 1760975999999, "quote_volume": 909831.78701, "trades": 8665, "taker_buy_base": 154922.15, "taker_buy_quote": 406524.03257 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 2.604, "high": 2.604, "low": 2.549, "close": 2.593, "volume": 417129.97, "close_time": 1760990399999, "quote_volume": 1074183.92832, "trades": 9980, "taker_buy_base": 207711.52, "taker_buy_quote": 534953.39464 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 2.592, "high": 2.606, "low": 2.562, "close": 2.563, "volume": 183824.19, "close_time": 1761004799999, "quote_volume": 474328.51634, "trades": 4082, "taker_buy_base": 85898.72, "taker_buy_quote": 221615.57237 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.563, "high": 2.566, "low": 2.494, "close": 2.499, "volume": 240475.35, "close_time": 1761019199999, "quote_volume": 606952.85597, "trades": 5235, "taker_buy_base": 104952.6, "taker_buy_quote": 265006.70864 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 2.498, "high": 2.503, "low": 2.436, "close": 2.485, "volume": 441739.13, "close_time": 1761033599999, "quote_volume": 1086416.3205, "trades": 8716, "taker_buy_base": 170045.89, "taker_buy_quote": 418390.44857 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.484, "high": 2.498, "low": 2.451, "close": 2.486, "volume": 217007.08, "close_time": 1761047999999, "quote_volume": 537527.22007, "trades": 5046, "taker_buy_base": 110793.13, "taker_buy_quote": 274434.29556 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 2.487, "high": 2.684, "low": 2.479, "close": 2.674, "volume": 875830.59, "close_time": 1761062399999, "quote_volume": 2266846.70833, "trades": 18191, "taker_buy_base": 445222.2, "taker_buy_quote": 1153262.40978 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 2.673, "high": 2.7, "low": 2.603, "close": 2.606, "volume": 587702.83, "close_time": 1761076799999, "quote_volume": 1556143.23113, "trades": 14914, "taker_buy_base": 268292.89, "taker_buy_quote": 710409.18512 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 2.607, "high": 2.611, "low": 2.464, "close": 2.47, "volume": 555934.17, "close_time": 1761091199999, "quote_volume": 1409492.0514, "trades": 13368, "taker_buy_base": 258746.03, "taker_buy_quote": 655954.63606 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.47, "high": 2.487, "low": 2.453, "close": 2.48, "volume": 367491.99, "close_time": 1761105599999, "quote_volume": 908788.92964, "trades": 7249, "taker_buy_base": 202481.69, "taker_buy_quote": 500854.20739 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 2.48, "high": 2.509, "low": 2.439, "close": 2.46, "volume": 342875.51, "close_time": 1761119999999, "quote_volume": 846357.51548, "trades": 6635, "taker_buy_base": 166911.3, "taker_buy_quote": 412170.48133 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 2.459, "high": 2.47, "low": 2.397, "close": 2.445, "volume": 433733.36, "close_time": 1761134399999, "quote_volume": 1056420.15308, "trades": 8869, "taker_buy_base": 202177.63, "taker_buy_quote": 492298.86125 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 2.444, "high": 2.491, "low": 2.43, "close": 2.461, "volume": 548201.17, "close_time": 1761148799999, "quote_volume": 1346099.43235, "trades": 15265, "taker_buy_base": 290419.78, "taker_buy_quote": 713366.20273 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 2.461, "high": 2.475, "low": 2.401, "close": 2.428, "volume": 523653.91, "close_time": 1761163199999, "quote_volume": 1277105.76064, "trades": 14799, "taker_buy_base": 263411.07, "taker_buy_quote": 642351.3969 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 2.428, "high": 2.434, "low": 2.318, "close": 2.384, "volume": 847427.72, "close_time": 1761177599999, "quote_volume": 1999831.06727, "trades": 13467, "taker_buy_base": 340428.98, "taker_buy_quote": 803576.1185 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.385, "high": 2.404, "low": 2.372, "close": 2.38, "volume": 332089.2, "close_time": 1761191999999, "quote_volume": 791960.14791, "trades": 5805, "taker_buy_base": 159587.59, "taker_buy_quote": 380637.75431 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 2.379, "high": 2.443, "low": 2.372, "close": 2.426, "volume": 391963.34, "close_time": 1761206399999, "quote_volume": 944915.35481, "trades": 6259, "taker_buy_base": 180396.62, "taker_buy_quote": 434860.21162 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 2.425, "high": 2.448, "low": 2.41, "close": 2.417, "volume": 296539.03, "close_time": 1761220799999, "quote_volume": 721191.5859, "trades": 5025, "taker_buy_base": 151371.68, "taker_buy_quote": 368138.51798 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 2.417, "high": 2.479, "low": 2.392, "close": 2.448, "volume": 685067.04, "close_time": 1761235199999, "quote_volume": 1670843.0294, "trades": 11818, "taker_buy_base": 335835.58, "taker_buy_quote": 819809.3408 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 2.448, "high": 2.509, "low": 2.445, "close": 2.47, "volume": 394889.72, "close_time": 1761249599999, "quote_volume": 977943.98031, "trades": 7228, "taker_buy_base": 197189.02, "taker_buy_quote": 488424.95994 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 2.469, "high": 2.471, "low": 2.428, "close": 2.46, "volume": 255662.78, "close_time": 1761263999999, "quote_volume": 626462.77292, "trades": 4586, "taker_buy_base": 119994.55, "taker_buy_quote": 294042.2356 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.461, "high": 2.478, "low": 2.435, "close": 2.444, "volume": 166414.91, "close_time": 1761278399999, "quote_volume": 407994.84955, "trades": 3442, "taker_buy_base": 85947.12, "taker_buy_quote": 210752.11769 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 2.443, "high": 2.507, "low": 2.437, "close": 2.49, "volume": 300043.61, "close_time": 1761292799999, "quote_volume": 746876.35784, "trades": 4941, "taker_buy_base": 163512.64, "taker_buy_quote": 406947.30985 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 2.489, "high": 2.511, "low": 2.444, "close": 2.47, "volume": 241673.44, "close_time": 1761307199999, "quote_volume": 599614.10924, "trades": 4156, "taker_buy_base": 98581.19, "taker_buy_quote": 244643.30441 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 2.47, "high": 2.537, "low": 2.416, "close": 2.424, "volume": 573619.91, "close_time": 1761321599999, "quote_volume": 1419662.89247, "trades": 11989, "taker_buy_base": 298631.32, "taker_buy_quote": 739082.26552 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 2.424, "high": 2.468, "low": 2.398, "close": 2.454, "volume": 625331.73, "close_time": 1761335999999, "quote_volume": 1511738.50853, "trades": 7772, "taker_buy_base": 356412.15, "taker_buy_quote": 861401.13525 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 2.454, "high": 2.485, "low": 2.452, "close": 2.465, "volume": 312086.01, "close_time": 1761350399999, "quote_volume": 770543.35053, "trades": 4458, "taker_buy_base": 127070.74, "taker_buy_quote": 313789.41295 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.464, "high": 2.467, "low": 2.417, "close": 2.418, "volume": 179072.25, "close_time": 1761364799999, "quote_volume": 437275.82456, "trades": 3190, "taker_buy_base": 82528.39, "taker_buy_quote": 201593.35027 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.417, "high": 2.431, "low": 2.4, "close": 2.406, "volume": 223572.3, "close_time": 1761379199999, "quote_volume": 539613.5749, "trades": 3673, "taker_buy_base": 117087.27, "taker_buy_quote": 282599.76226 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.405, "high": 2.43, "low": 2.396, "close": 2.426, "volume": 223627.7, "close_time": 1761393599999, "quote_volume": 540337.9351, "trades": 4024, "taker_buy_base": 108497.93, "taker_buy_quote": 262151.17507 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.425, "high": 2.469, "low": 2.423, "close": 2.465, "volume": 311250.53, "close_time": 1761407999999, "quote_volume": 762685.20255, "trades": 4564, "taker_buy_base": 134482.41, "taker_buy_quote": 329473.86484 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.465, "high": 2.492, "low": 2.457, "close": 2.488, "volume": 284164.23, "close_time": 1761422399999, "quote_volume": 702861.91298, "trades": 4096, "taker_buy_base": 144917.24, "taker_buy_quote": 358573.28673 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.488, "high": 2.5, "low": 2.466, "close": 2.471, "volume": 222714.15, "close_time": 1761436799999, "quote_volume": 552773.25404, "trades": 3024, "taker_buy_base": 93781.99, "taker_buy_quote": 232932.28573 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.472, "high": 2.479, "low": 2.426, "close": 2.433, "volume": 196879.86, "close_time": 1761451199999, "quote_volume": 483126.22064, "trades": 3544, "taker_buy_base": 87570.63, "taker_buy_quote": 214921.05184 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.434, "high": 2.492, "low": 2.432, "close": 2.491, "volume": 222355.05, "close_time": 1761465599999, "quote_volume": 548559.75463, "trades": 2883, "taker_buy_base": 117396.3, "taker_buy_quote": 289802.2902 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.49, "high": 2.563, "low": 2.489, "close": 2.556, "volume": 512810.74, "close_time": 1761479999999, "quote_volume": 1290947.09708, "trades": 6846, "taker_buy_base": 248552.11, "taker_buy_quote": 625914.03411 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.556, "high": 2.572, "low": 2.536, "close": 2.563, "volume": 469637.46, "close_time": 1761494399999, "quote_volume": 1198064.84255, "trades": 6543, "taker_buy_base": 245882.08, "taker_buy_quote": 627094.45005 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.563, "high": 2.564, "low": 2.524, "close": 2.532, "volume": 303742.88, "close_time": 1761508799999, "quote_volume": 770984.69303, "trades": 4159, "taker_buy_base": 154415.5, "taker_buy_quote": 391874.62977 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.531, "high": 2.596, "low": 2.512, "close": 2.577, "volume": 597567.2, "close_time": 1761523199999, "quote_volume": 1530888.75215, "trades": 7996, "taker_buy_base": 322959.18, "taker_buy_quote": 828137.17104 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.578, "high": 2.627, "low": 2.571, "close": 2.587, "volume": 299633.33, "close_time": 1761537599999, "quote_volume": 779081.48794, "trades": 5668, "taker_buy_base": 144823.47, "taker_buy_quote": 376595.91404 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.588, "high": 2.62, "low": 2.553, "close": 2.572, "volume": 341660.33, "close_time": 1761551999999, "quote_volume": 883359.44313, "trades": 6240, "taker_buy_base": 163527.28, "taker_buy_quote": 422997.67895 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.571, "high": 2.582, "low": 2.502, "close": 2.524, "volume": 407106.2, "close_time": 1761566399999, "quote_volume": 1032236.78204, "trades": 8552, "taker_buy_base": 176348.93, "taker_buy_quote": 446740.18746 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.524, "high": 2.524, "low": 2.474, "close": 2.517, "volume": 312600.05, "close_time": 1761580799999, "quote_volume": 782662.07277, "trades": 7720, "taker_buy_base": 125495.86, "taker_buy_quote": 314478.03548 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.517, "high": 2.584, "low": 2.517, "close": 2.528, "volume": 360566.91, "close_time": 1761595199999, "quote_volume": 918899.98416, "trades": 6761, "taker_buy_base": 179580.54, "taker_buy_quote": 457433.52188 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.528, "high": 2.532, "low": 2.479, "close": 2.497, "volume": 342312.22, "close_time": 1761609599999, "quote_volume": 859175.07655, "trades": 5226, "taker_buy_base": 135368.65, "taker_buy_quote": 339658.83025 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.497, "high": 2.516, "low": 2.464, "close": 2.479, "volume": 337010.13, "close_time": 1761623999999, "quote_volume": 839156.49137, "trades": 5399, "taker_buy_base": 170965.23, "taker_buy_quote": 425756.72739 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.479, "high": 2.537, "low": 2.458, "close": 2.492, "volume": 218184.29, "close_time": 1761638399999, "quote_volume": 545014.41794, "trades": 4400, "taker_buy_base": 95233.19, "taker_buy_quote": 237642.11805 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.492, "high": 2.531, "low": 2.486, "close": 2.504, "volume": 260252.99, "close_time": 1761652799999, "quote_volume": 653785.80946, "trades": 3657, "taker_buy_base": 153452.96, "taker_buy_quote": 385565.17223 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.503, "high": 2.574, "low": 2.475, "close": 2.52, "volume": 459588.65, "close_time": 1761667199999, "quote_volume": 1163558.46644, "trades": 8782, "taker_buy_base": 219538.87, "taker_buy_quote": 555666.89691 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.519, "high": 2.548, "low": 2.44, "close": 2.452, "volume": 378676.71, "close_time": 1761681599999, "quote_volume": 947651.82884, "trades": 7521, "taker_buy_base": 180962.73, "taker_buy_quote": 453308.7392 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.451, "high": 2.453, "low": 2.382, "close": 2.425, "volume": 762312.02, "close_time": 1761695999999, "quote_volume": 1842012.13058, "trades": 10272, "taker_buy_base": 354442.17, "taker_buy_quote": 856911.60763 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.424, "high": 2.439, "low": 2.408, "close": 2.414, "volume": 253891.73, "close_time": 1761710399999, "quote_volume": 614393.53282, "trades": 3985, "taker_buy_base": 118281.47, "taker_buy_quote": 286323.09577 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.414, "high": 2.432, "low": 2.41, "close": 2.428, "volume": 191704.52, "close_time": 1761724799999, "quote_volume": 463902.56766, "trades": 3572, "taker_buy_base": 100870.56, "taker_buy_quote": 244156.94638 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.428, "high": 2.459, "low": 2.403, "close": 2.453, "volume": 256435.22, "close_time": 1761739199999, "quote_volume": 623113.04846, "trades": 4553, "taker_buy_base": 118564.22, "taker_buy_quote": 288362.63063 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.453, "high": 2.477, "low": 2.386, "close": 2.403, "volume": 389500.2, "close_time": 1761753599999, "quote_volume": 948967.66511, "trades": 8353, "taker_buy_base": 162558.39, "taker_buy_quote": 396499.47586 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.403, "high": 2.489, "low": 2.358, "close": 2.453, "volume": 1065425.1, "close_time": 1761767999999, "quote_volume": 2586122.56127, "trades": 23376, "taker_buy_base": 522740.07, "taker_buy_quote": 1268330.24232 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.453, "high": 2.49, "low": 2.375, "close": 2.391, "volume": 325585.31, "close_time": 1761782399999, "quote_volume": 794566.4976, "trades": 8174, "taker_buy_base": 153078.9, "taker_buy_quote": 373792.60555 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.39, "high": 2.43, "low": 2.369, "close": 2.404, "volume": 225865.39, "close_time": 1761796799999, "quote_volume": 543224.00554, "trades": 6234, "taker_buy_base": 119254.87, "taker_buy_quote": 286943.65401 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.404, "high": 2.415, "low": 2.291, "close": 2.408, "volume": 569055.47, "close_time": 1761811199999, "quote_volume": 1337909.55239, "trades": 12852, "taker_buy_base": 262348.73, "taker_buy_quote": 616719.91168 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.408, "high": 2.411, "low": 2.32, "close": 2.32, "volume": 307386.15, "close_time": 1761825599999, "quote_volume": 722387.07964, "trades": 6580, "taker_buy_base": 155774.27, "taker_buy_quote": 365952.17908 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.32, "high": 2.324, "low": 2.199, "close": 2.211, "volume": 1234722.79, "close_time": 1761839999999, "quote_volume": 2779729.04735, "trades": 18717, "taker_buy_base": 537178.01, "taker_buy_quote": 1212172.05703 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.21, "high": 2.233, "low": 2.155, "close": 2.165, "volume": 683306.83, "close_time": 1761854399999, "quote_volume": 1493585.71554, "trades": 14162, "taker_buy_base": 343476.0, "taker_buy_quote": 751456.63409 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.165, "high": 2.236, "low": 2.157, "close": 2.232, "volume": 505577.24, "close_time": 1761868799999, "quote_volume": 1112078.41057, "trades": 9721, "taker_buy_base": 240320.65, "taker_buy_quote": 528431.01748 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.232, "high": 2.26, "low": 2.216, "close": 2.241, "volume": 315258.05, "close_time": 1761883199999, "quote_volume": 705682.00288, "trades": 5514, "taker_buy_base": 132219.15, "taker_buy_quote": 296161.12496 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.242, "high": 2.269, "low": 2.24, "close": 2.247, "volume": 282300.18, "close_time": 1761897599999, "quote_volume": 636162.00346, "trades": 4576, "taker_buy_base": 140627.39, "taker_buy_quote": 316973.91192 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.246, "high": 2.286, "low": 2.228, "close": 2.285, "volume": 264162.9, "close_time": 1761911999999, "quote_volume": 594941.14303, "trades": 4419, "taker_buy_base": 128116.84, "taker_buy_quote": 288487.2273 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.284, "high": 2.306, "low": 2.257, "close": 2.279, "volume": 395093.64, "close_time": 1761926399999, "quote_volume": 902096.83491, "trades": 7338, "taker_buy_base": 196065.84, "taker_buy_quote": 447761.92396 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.278, "high": 2.281, "low": 2.186, "close": 2.255, "volume": 528607.21, "close_time": 1761940799999, "quote_volume": 1175453.15214, "trades": 9757, "taker_buy_base": 259176.5, "taker_buy_quote": 576634.01204 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.255, "high": 2.257, "low": 2.212, "close": 2.229, "volume": 245360.55, "close_time": 1761955199999, "quote_volume": 546470.45302, "trades": 3528, "taker_buy_base": 121955.22, "taker_buy_quote": 271694.55696 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.23, "high": 2.249, "low": 2.201, "close": 2.246, "volume": 253822.6, "close_time": 1761969599999, "quote_volume": 565268.53029, "trades": 3612, "taker_buy_base": 108397.38, "taker_buy_quote": 241611.959 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.246, "high": 2.272, "low": 2.224, "close": 2.268, "volume": 309258.59, "close_time": 1761983999999, "quote_volume": 693925.70728, "trades": 4338, "taker_buy_base": 151762.46, "taker_buy_quote": 340477.40167 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.268, "high": 2.337, "low": 2.268, "close": 2.334, "volume": 929529.38, "close_time": 1761998399999, "quote_volume": 2138164.16389, "trades": 9349, "taker_buy_base": 426024.17, "taker_buy_quote": 980302.5078 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.335, "high": 2.337, "low": 2.279, "close": 2.316, "volume": 423603.95, "close_time": 1762012799999, "quote_volume": 978474.29011, "trades": 6559, "taker_buy_base": 216412.07, "taker_buy_quote": 500328.87349 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.316, "high": 2.341, "low": 2.308, "close": 2.334, "volume": 268302.55, "close_time": 1762027199999, "quote_volume": 623974.22353, "trades": 4649, "taker_buy_base": 142223.78, "taker_buy_quote": 330825.33764 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.335, "high": 2.351, "low": 2.305, "close": 2.332, "volume": 204936.04, "close_time": 1762041599999, "quote_volume": 476856.35858, "trades": 3075, "taker_buy_base": 105261.25, "taker_buy_quote": 245048.00641 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.333, "high": 2.35, "low": 2.311, "close": 2.318, "volume": 343616.52, "close_time": 1762055999999, "quote_volume": 800478.48714, "trades": 4128, "taker_buy_base": 170705.76, "taker_buy_quote": 397363.44284 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.318, "high": 2.367, "low": 2.311, "close": 2.358, "volume": 301027.82, "close_time": 1762070399999, "quote_volume": 706916.98702, "trades": 4708, "taker_buy_base": 134175.9, "taker_buy_quote": 315085.98624 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.359, "high": 2.362, "low": 2.3, "close": 2.347, "volume": 358495.72, "close_time": 1762084799999, "quote_volume": 834442.46664, "trades": 5412, "taker_buy_base": 176796.17, "taker_buy_quote": 411689.54757 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.347, "high": 2.351, "low": 2.242, "close": 2.244, "volume": 456412.02, "close_time": 1762099199999, "quote_volume": 1040962.69683, "trades": 8111, "taker_buy_base": 230916.53, "taker_buy_quote": 526282.98692 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.244, "high": 2.261, "low": 2.207, "close": 2.241, "volume": 241069.52, "close_time": 1762113599999, "quote_volume": 539922.61844, "trades": 5272, "taker_buy_base": 128220.52, "taker_buy_quote": 287154.46789 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.241, "high": 2.297, "low": 2.229, "close": 2.292, "volume": 219387.57, "close_time": 1762127999999, "quote_volume": 496684.25507, "trades": 4094, "taker_buy_base": 107177.59, "taker_buy_quote": 242852.01744 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.291, "high": 2.298, "low": 2.111, "close": 2.117, "volume": 589186.15, "close_time": 1762142399999, "quote_volume": 1291365.62038, "trades": 11448, "taker_buy_base": 237694.24, "taker_buy_quote": 522236.56893 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.116, "high": 2.163, "low": 2.078, "close": 2.124, "volume": 791511.86, "close_time": 1762156799999, "quote_volume": 1676119.65675, "trades": 11467, "taker_buy_base": 370876.01, "taker_buy_quote": 786457.24548 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.123, "high": 2.148, "low": 2.081, "close": 2.115, "volume": 532219.62, "close_time": 1762171199999, "quote_volume": 1124157.43067, "trades": 8816, "taker_buy_base": 246111.59, "taker_buy_quote": 520336.91592 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.116, "high": 2.155, "low": 1.92, "close": 2.0, "volume": 1636085.78, "close_time": 1762185599999, "quote_volume": 3339319.31031, "trades": 24112, "taker_buy_base": 838318.16, "taker_buy_quote": 1711938.55819 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.001, "high": 2.084, "low": 1.986, "close": 2.004, "volume": 638847.98, "close_time": 1762199999999, "quote_volume": 1299650.95229, "trades": 12285, "taker_buy_base": 299562.34, "taker_buy_quote": 609896.25896 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.005, "high": 2.009, "low": 1.954, "close": 2.001, "volume": 682467.98, "close_time": 1762214399999, "quote_volume": 1354123.44734, "trades": 10830, "taker_buy_base": 293838.75, "taker_buy_quote": 583105.78457 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.001, "high": 2.043, "low": 1.984, "close": 2.035, "volume": 373482.65, "close_time": 1762228799999, "quote_volume": 755179.28938, "trades": 6968, "taker_buy_base": 189600.36, "taker_buy_quote": 383223.77916 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.035, "high": 2.046, "low": 1.906, "close": 1.918, "volume": 1416362.36, "close_time": 1762243199999, "quote_volume": 2770578.35655, "trades": 16467, "taker_buy_base": 685438.38, "taker_buy_quote": 1339746.36995 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.918, "high": 1.986, "low": 1.908, "close": 1.969, "volume": 795992.13, "close_time": 1762257599999, "quote_volume": 1551721.39185, "trades": 14495, "taker_buy_base": 445271.82, "taker_buy_quote": 869195.33836 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.968, "high": 2.003, "low": 1.921, "close": 1.953, "volume": 794762.32, "close_time": 1762271999999, "quote_volume": 1560838.4408, "trades": 12134, "taker_buy_base": 395148.74, "taker_buy_quote": 776615.19941 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.953, "high": 1.972, "low": 1.828, "close": 1.855, "volume": 1678552.2, "close_time": 1762286399999, "quote_volume": 3165940.13273, "trades": 26704, "taker_buy_base": 759840.19, "taker_buy_quote": 1434822.75444 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.855, "high": 1.887, "low": 1.742, "close": 1.862, "volume": 2585567.08, "close_time": 1762300799999, "quote_volume": 4688668.75451, "trades": 33979, "taker_buy_base": 1328420.64, "taker_buy_quote": 2414158.14096 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.862, "high": 1.883, "low": 1.73, "close": 1.872, "volume": 1343439.26, "close_time": 1762315199999, "quote_volume": 2440494.20284, "trades": 33825, "taker_buy_base": 641110.91, "taker_buy_quote": 1167108.53895 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.872, "high": 1.888, "low": 1.855, "close": 1.877, "volume": 517223.64, "close_time": 1762329599999, "quote_volume": 966967.42297, "trades": 10248, "taker_buy_base": 262316.76, "taker_buy_quote": 490412.30756 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.877, "high": 1.88, "low": 1.819, "close": 1.877, "volume": 595755.27, "close_time": 1762343999999, "quote_volume": 1103075.01519, "trades": 9900, "taker_buy_base": 281185.98, "taker_buy_quote": 520619.63092 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.877, "high": 1.969, "low": 1.868, "close": 1.965, "volume": 833070.25, "close_time": 1762358399999, "quote_volume": 1595172.89499, "trades": 11964, "taker_buy_base": 437404.08, "taker_buy_quote": 837785.86825 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.965, "high": 2.03, "low": 1.954, "close": 2.015, "volume": 941271.54, "close_time": 1762372799999, "quote_volume": 1878620.33235, "trades": 15093, "taker_buy_base": 450466.33, "taker_buy_quote": 899482.71554 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.015, "high": 2.034, "low": 1.991, "close": 2.025, "volume": 526667.39, "close_time": 1762387199999, "quote_volume": 1059362.83435, "trades": 6909, "taker_buy_base": 249302.34, "taker_buy_quote": 501593.14462 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.025, "high": 2.025, "low": 1.965, "close": 1.987, "volume": 379703.7, "close_time": 1762401599999, "quote_volume": 757777.93429, "trades": 6366, "taker_buy_base": 154602.69, "taker_buy_quote": 308417.70934 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.987, "high": 2.006, "low": 1.939, "close": 1.945, "volume": 356429.7, "close_time": 1762415999999, "quote_volume": 702074.19884, "trades": 7077, "taker_buy_base": 174497.94, "taker_buy_quote": 344543.71091 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.945, "high": 1.955, "low": 1.924, "close": 1.936, "volume": 425879.5, "close_time": 1762430399999, "quote_volume": 826175.61999, "trades": 7210, "taker_buy_base": 201703.81, "taker_buy_quote": 391351.12496 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.936, "high": 1.973, "low": 1.892, "close": 1.903, "volume": 756926.65, "close_time": 1762444799999, "quote_volume": 1461036.07396, "trades": 13459, "taker_buy_base": 367263.28, "taker_buy_quote": 708673.36848 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.903, "high": 1.963, "low": 1.862, "close": 1.949, "volume": 897596.79, "close_time": 1762459199999, "quote_volume": 1718473.27708, "trades": 13768, "taker_buy_base": 414672.47, "taker_buy_quote": 794812.47785 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.949, "high": 1.967, "low": 1.923, "close": 1.944, "volume": 611133.34, "close_time": 1762473599999, "quote_volume": 1189638.97185, "trades": 7304, "taker_buy_base": 282878.39, "taker_buy_quote": 550940.12101 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.944, "high": 2.026, "low": 1.939, "close": 1.998, "volume": 857697.15, "close_time": 1762487999999, "quote_volume": 1701565.37562, "trades": 14031, "taker_buy_base": 458163.46, "taker_buy_quote": 910378.05989 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.998, "high": 2.07, "low": 1.993, "close": 2.07, "volume": 1232019.58, "close_time": 1762502399999, "quote_volume": 2503397.25273, "trades": 10675, "taker_buy_base": 671731.82, "taker_buy_quote": 1363489.21618 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.07, "high": 2.084, "low": 1.983, "close": 2.006, "volume": 933448.83, "close_time": 1762516799999, "quote_volume": 1897720.37051, "trades": 14596, "taker_buy_base": 457620.32, "taker_buy_quote": 933163.41658 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.007, "high": 2.358, "low": 1.948, "close": 2.306, "volume": 4484926.76, "close_time": 1762531199999, "quote_volume": 9700429.19514, "trades": 82382, "taker_buy_base": 2254314.25, "taker_buy_quote": 4886531.50445 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.304, "high": 2.946, "low": 2.258, "close": 2.626, "volume": 10009045.95, "close_time": 1762545599999, "quote_volume": 26021602.06321, "trades": 235521, "taker_buy_base": 5221196.39, "taker_buy_quote": 13596006.4026 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.626, "high": 2.673, "low": 2.434, "close": 2.44, "volume": 2702210.07, "close_time": 1762559999999, "quote_volume": 6949245.85719, "trades": 48056, "taker_buy_base": 1075820.91, "taker_buy_quote": 2765725.12849 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.441, "high": 2.479, "low": 2.335, "close": 2.351, "volume": 2161071.81, "close_time": 1762574399999, "quote_volume": 5177079.9356, "trades": 29925, "taker_buy_base": 1034632.23, "taker_buy_quote": 2474648.99271 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.351, "high": 2.434, "low": 2.31, "close": 2.364, "volume": 1126762.6, "close_time": 1762588799999, "quote_volume": 2654312.16802, "trades": 21102, "taker_buy_base": 548792.61, "taker_buy_quote": 1294263.88198 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.364, "high": 2.508, "low": 2.341, "close": 2.49, "volume": 2908852.77, "close_time": 1762603199999, "quote_volume": 7085203.22867, "trades": 68907, "taker_buy_base": 1601216.95, "taker_buy_quote": 3897714.17945 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.489, "high": 2.495, "low": 2.275, "close": 2.288, "volume": 1945411.24, "close_time": 1762617599999, "quote_volume": 4594176.82879, "trades": 43468, "taker_buy_base": 799952.96, "taker_buy_quote": 1892133.9615 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.288, "high": 2.331, "low": 2.245, "close": 2.299, "volume": 1020615.41, "close_time": 1762631999999, "quote_volume": 2330786.34517, "trades": 18800, "taker_buy_base": 459573.28, "taker_buy_quote": 1051468.37041 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.3, "high": 2.33, "low": 2.295, "close": 2.32, "volume": 410914.22, "close_time": 1762646399999, "quote_volume": 950040.0699, "trades": 6654, "taker_buy_base": 208611.21, "taker_buy_quote": 482350.83134 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.32, "high": 2.32, "low": 2.205, "close": 2.21, "volume": 785190.98, "close_time": 1762660799999, "quote_volume": 1778563.98678, "trades": 15998, "taker_buy_base": 324456.38, "taker_buy_quote": 735790.30941 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.211, "high": 2.255, "low": 2.204, "close": 2.255, "volume": 598376.4, "close_time": 1762675199999, "quote_volume": 1328561.16913, "trades": 11727, "taker_buy_base": 282814.37, "taker_buy_quote": 627973.30235 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.254, "high": 2.261, "low": 2.187, "close": 2.248, "volume": 777521.96, "close_time": 1762689599999, "quote_volume": 1735469.31679, "trades": 14699, "taker_buy_base": 349789.43, "taker_buy_quote": 781219.84197 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.249, "high": 2.493, "low": 2.242, "close": 2.423, "volume": 1773832.7, "close_time": 1762703999999, "quote_volume": 4202326.40533, "trades": 39589, "taker_buy_base": 957321.37, "taker_buy_quote": 2264362.13506 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.424, "high": 2.478, "low": 2.375, "close": 2.478, "volume": 1492822.16, "close_time": 1762718399999, "quote_volume": 3616042.16441, "trades": 27030, "taker_buy_base": 675025.6, "taker_buy_quote": 1634880.22489 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.478, "high": 2.478, "low": 2.383, "close": 2.406, "volume": 747530.82, "close_time": 1762732799999, "quote_volume": 1811730.74248, "trades": 13245, "taker_buy_base": 371392.39, "taker_buy_quote": 899599.38371 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.406, "high": 2.462, "low": 2.384, "close": 2.44, "volume": 574326.51, "close_time": 1762747199999, "quote_volume": 1396443.76356, "trades": 17038, "taker_buy_base": 287929.23, "taker_buy_quote": 700759.78449 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.439, "high": 2.587, "low": 2.424, "close": 2.524, "volume": 1455505.66, "close_time": 1762761599999, "quote_volume": 3638697.27071, "trades": 27726, "taker_buy_base": 794865.62, "taker_buy_quote": 1986365.05371 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.524, "high": 2.641, "low": 2.45, "close": 2.596, "volume": 1704027.9, "close_time": 1762775999999, "quote_volume": 4358501.10765, "trades": 37901, "taker_buy_base": 844365.06, "taker_buy_quote": 2162811.05907 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.595, "high": 2.77, "low": 2.546, "close": 2.619, "volume": 3794774.64, "close_time": 1762790399999, "quote_volume": 10060825.98686, "trades": 91220, "taker_buy_base": 1892332.36, "taker_buy_quote": 5017465.66421 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.619, "high": 2.659, "low": 2.515, "close": 2.539, "volume": 1708489.05, "close_time": 1762804799999, "quote_volume": 4423188.31526, "trades": 37010, "taker_buy_base": 758544.17, "taker_buy_quote": 1966180.22942 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.539, "high": 2.59, "low": 2.517, "close": 2.521, "volume": 860411.65, "close_time": 1762819199999, "quote_volume": 2194920.4597, "trades": 19055, "taker_buy_base": 414678.88, "taker_buy_quote": 1058967.78804 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.522, "high": 2.537, "low": 2.445, "close": 2.508, "volume": 939011.79, "close_time": 1762833599999, "quote_volume": 2347098.39846, "trades": 23897, "taker_buy_base": 457599.1, "taker_buy_quote": 1143923.6189 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.509, "high": 2.527, "low": 2.392, "close": 2.393, "volume": 958492.91, "close_time": 1762847999999, "quote_volume": 2346155.09677, "trades": 19020, "taker_buy_base": 341013.22, "taker_buy_quote": 837591.31486 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.393, "high": 2.44, "low": 2.386, "close": 2.416, "volume": 717251.0, "close_time": 1762862399999, "quote_volume": 1731458.55951, "trades": 14109, "taker_buy_base": 325442.6, "taker_buy_quote": 785754.65317 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.416, "high": 2.452, "low": 2.369, "close": 2.428, "volume": 947450.02, "close_time": 1762876799999, "quote_volume": 2287609.7857, "trades": 20649, "taker_buy_base": 449217.52, "taker_buy_quote": 1085529.95021 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.428, "high": 2.464, "low": 2.407, "close": 2.422, "volume": 696317.76, "close_time": 1762891199999, "quote_volume": 1695078.90102, "trades": 18556, "taker_buy_base": 316444.03, "taker_buy_quote": 770582.48975 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.422, "high": 2.424, "low": 2.314, "close": 2.324, "volume": 1000093.53, "close_time": 1762905599999, "quote_volume": 2367407.08716, "trades": 16961, "taker_buy_base": 452388.85, "taker_buy_quote": 1071434.4485 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.324, "high": 2.339, "low": 2.275, "close": 2.334, "volume": 699116.77, "close_time": 1762919999999, "quote_volume": 1617451.19028, "trades": 16817, "taker_buy_base": 374489.76, "taker_buy_quote": 866659.388 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.335, "high": 2.378, "low": 2.313, "close": 2.359, "volume": 567096.31, "close_time": 1762934399999, "quote_volume": 1330835.63783, "trades": 10916, "taker_buy_base": 276933.06, "taker_buy_quote": 650051.49905 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.359, "high": 2.618, "low": 2.359, "close": 2.491, "volume": 2624914.36, "close_time": 1762948799999, "quote_volume": 6603682.98647, "trades": 47081, "taker_buy_base": 1339027.62, "taker_buy_quote": 3370487.92366 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.49, "high": 2.525, "low": 2.362, "close": 2.374, "volume": 1584747.88, "close_time": 1762963199999, "quote_volume": 3896210.45974, "trades": 29521, "taker_buy_base": 747445.86, "taker_buy_quote": 1842166.64829 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.374, "high": 2.383, "low": 2.288, "close": 2.325, "volume": 1338736.47, "close_time": 1762977599999, "quote_volume": 3118691.68716, "trades": 28537, "taker_buy_base": 653463.31, "taker_buy_quote": 1522152.82386 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.324, "high": 2.389, "low": 2.312, "close": 2.326, "volume": 799746.22, "close_time": 1762991999999, "quote_volume": 1882382.30947, "trades": 12042, "taker_buy_base": 424995.97, "taker_buy_quote": 1000869.23218 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.326, "high": 2.402, "low": 2.308, "close": 2.355, "volume": 974613.48, "close_time": 1763006399999, "quote_volume": 2287999.78594, "trades": 18634, "taker_buy_base": 589513.19, "taker_buy_quote": 1384146.90608 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.355, "high": 2.496, "low": 2.33, "close": 2.393, "volume": 1331314.92, "close_time": 1763020799999, "quote_volume": 3223620.89468, "trades": 26100, "taker_buy_base": 702587.45, "taker_buy_quote": 1699419.03688 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.394, "high": 2.428, "low": 2.361, "close": 2.37, "volume": 785684.46, "close_time": 1763035199999, "quote_volume": 1878642.85103, "trades": 13247, "taker_buy_base": 376755.58, "taker_buy_quote": 900410.46738 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.37, "high": 2.431, "low": 2.323, "close": 2.346, "volume": 971100.95, "close_time": 1763049599999, "quote_volume": 2301289.707, "trades": 28392, "taker_buy_base": 505898.58, "taker_buy_quote": 1199743.10311 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.345, "high": 2.357, "low": 2.174, "close": 2.203, "volume": 1642058.26, "close_time": 1763063999999, "quote_volume": 3695496.63006, "trades": 37398, "taker_buy_base": 793978.05, "taker_buy_quote": 1783969.80496 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.202, "high": 2.35, "low": 2.175, "close": 2.328, "volume": 1058959.35, "close_time": 1763078399999, "quote_volume": 2379132.2654, "trades": 22019, "taker_buy_base": 556823.34, "taker_buy_quote": 1249904.61808 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.328, "high": 2.352, "low": 2.234, "close": 2.245, "volume": 865294.17, "close_time": 1763092799999, "quote_volume": 1982591.90981, "trades": 20702, "taker_buy_base": 356648.68, "taker_buy_quote": 817829.42731 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.245, "high": 2.253, "low": 2.136, "close": 2.226, "volume": 1261189.1, "close_time": 1763107199999, "quote_volume": 2767498.65994, "trades": 30386, "taker_buy_base": 616278.27, "taker_buy_quote": 1352722.95817 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.226, "high": 2.228, "low": 2.134, "close": 2.15, "volume": 892516.66, "close_time": 1763121599999, "quote_volume": 1941113.89851, "trades": 20453, "taker_buy_base": 416088.3, "taker_buy_quote": 905855.24294 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.15, "high": 2.212, "low": 2.088, "close": 2.182, "volume": 1680082.71, "close_time": 1763135999999, "quote_volume": 3595135.01071, "trades": 42943, "taker_buy_base": 843764.94, "taker_buy_quote": 1806112.62802 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.183, "high": 2.232, "low": 2.148, "close": 2.223, "volume": 1007945.9, "close_time": 1763150399999, "quote_volume": 2204004.09318, "trades": 24761, "taker_buy_base": 506877.53, "taker_buy_quote": 1108631.25134 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.223, "high": 2.224, "low": 2.048, "close": 2.098, "volume": 898661.42, "close_time": 1763164799999, "quote_volume": 1910786.46001, "trades": 21021, "taker_buy_base": 394739.19, "taker_buy_quote": 840265.32208 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.098, "high": 2.169, "low": 2.074, "close": 2.154, "volume": 807631.14, "close_time": 1763179199999, "quote_volume": 1712286.24143, "trades": 16694, "taker_buy_base": 410672.82, "taker_buy_quote": 870578.03477 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.155, "high": 2.247, "low": 2.155, "close": 2.191, "volume": 846414.29, "close_time": 1763193599999, "quote_volume": 1865006.98912, "trades": 15198, "taker_buy_base": 395043.15, "taker_buy_quote": 870005.12259 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.192, "high": 2.193, "low": 2.135, "close": 2.148, "volume": 440267.35, "close_time": 1763207999999, "quote_volume": 950471.50882, "trades": 9754, "taker_buy_base": 200171.65, "taker_buy_quote": 432125.44191 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.148, "high": 2.217, "low": 2.142, "close": 2.169, "volume": 440376.95, "close_time": 1763222399999, "quote_volume": 962565.66261, "trades": 10574, "taker_buy_base": 217222.01, "taker_buy_quote": 475051.6792 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.169, "high": 2.197, "low": 2.148, "close": 2.161, "volume": 429334.4, "close_time": 1763236799999, "quote_volume": 931812.80325, "trades": 8707, "taker_buy_base": 203697.04, "taker_buy_quote": 442304.03539 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.16, "high": 2.161, "low": 2.115, "close": 2.135, "volume": 243540.2, "close_time": 1763251199999, "quote_volume": 521122.59491, "trades": 5200, "taker_buy_base": 114343.96, "taker_buy_quote": 244727.71921 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.135, "high": 2.159, "low": 2.087, "close": 2.147, "volume": 396131.55, "close_time": 1763265599999, "quote_volume": 841724.91764, "trades": 7455, "taker_buy_base": 186647.22, "taker_buy_quote": 396960.90648 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.147, "high": 2.164, "low": 2.125, "close": 2.159, "volume": 303311.97, "close_time": 1763279999999, "quote_volume": 652545.61923, "trades": 4350, "taker_buy_base": 163606.31, "taker_buy_quote": 352024.59477 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.159, "high": 2.18, "low": 2.094, "close": 2.107, "volume": 578635.9, "close_time": 1763294399999, "quote_volume": 1243705.09122, "trades": 7816, "taker_buy_base": 308540.79, "taker_buy_quote": 664358.47045 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.107, "high": 2.128, "low": 2.009, "close": 2.018, "volume": 955557.33, "close_time": 1763308799999, "quote_volume": 1980730.63128, "trades": 12973, "taker_buy_base": 415853.31, "taker_buy_quote": 863108.50338 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.019, "high": 2.046, "low": 1.96, "close": 1.994, "volume": 1287556.0, "close_time": 1763323199999, "quote_volume": 2570709.75025, "trades": 20976, "taker_buy_base": 650697.66, "taker_buy_quote": 1298799.88182 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.994, "high": 2.033, "low": 1.972, "close": 2.014, "volume": 820057.0, "close_time": 1763337599999, "quote_volume": 1640246.55922, "trades": 13068, "taker_buy_base": 398396.56, "taker_buy_quote": 797314.50071 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.013, "high": 2.049, "low": 1.992, "close": 2.023, "volume": 449281.39, "close_time": 1763351999999, "quote_volume": 908109.43061, "trades": 9340, "taker_buy_base": 250520.81, "taker_buy_quote": 506348.79742 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.024, "high": 2.048, "low": 2.003, "close": 2.043, "volume": 415245.43, "close_time": 1763366399999, "quote_volume": 840278.20131, "trades": 6161, "taker_buy_base": 192816.81, "taker_buy_quote": 390644.7385 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.043, "high": 2.08, "low": 2.025, "close": 2.062, "volume": 448648.95, "close_time": 1763380799999, "quote_volume": 922096.62224, "trades": 6183, "taker_buy_base": 284425.03, "taker_buy_quote": 584639.10579 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.063, "high": 2.1, "low": 1.952, "close": 1.994, "volume": 1193931.1, "close_time": 1763395199999, "quote_volume": 2412744.48691, "trades": 19156, "taker_buy_base": 551567.92, "taker_buy_quote": 1114122.73015 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.994, "high": 2.05, "low": 1.909, "close": 1.924, "volume": 1672921.47, "close_time": 1763409599999, "quote_volume": 3298187.11847, "trades": 23726, "taker_buy_base": 793972.14, "taker_buy_quote": 1568022.29003 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.924, "high": 1.95, "low": 1.898, "close": 1.932, "volume": 807066.85, "close_time": 1763423999999, "quote_volume": 1552818.32255, "trades": 14285, "taker_buy_base": 405830.01, "taker_buy_quote": 781260.0589 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.933, "high": 1.979, "low": 1.888, "close": 1.965, "volume": 827201.13, "close_time": 1763438399999, "quote_volume": 1598480.70798, "trades": 15166, "taker_buy_base": 397877.21, "taker_buy_quote": 768394.13582 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.964, "high": 1.996, "low": 1.926, "close": 1.949, "volume": 889792.44, "close_time": 1763452799999, "quote_volume": 1738661.79474, "trades": 14396, "taker_buy_base": 395621.04, "taker_buy_quote": 773547.69145 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.948, "high": 1.981, "low": 1.945, "close": 1.952, "volume": 510964.62, "close_time": 1763467199999, "quote_volume": 1003761.0787, "trades": 8849, "taker_buy_base": 270497.17, "taker_buy_quote": 531577.94545 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.952, "high": 2.023, "low": 1.929, "close": 2.011, "volume": 1194035.23, "close_time": 1763481599999, "quote_volume": 2356507.63355, "trades": 16407, "taker_buy_base": 635416.69, "taker_buy_quote": 1255254.50758 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.011, "high": 2.156, "low": 2.001, "close": 2.122, "volume": 1806814.12, "close_time": 1763495999999, "quote_volume": 3758498.14413, "trades": 20889, "taker_buy_base": 1056784.28, "taker_buy_quote": 2195673.75079 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.122, "high": 2.122, "low": 2.047, "close": 2.063, "volume": 694612.01, "close_time": 1763510399999, "quote_volume": 1444755.10185, "trades": 7917, "taker_buy_base": 288944.61, "taker_buy_quote": 600419.85415 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.064, "high": 2.096, "low": 2.027, "close": 2.037, "volume": 725987.74, "close_time": 1763524799999, "quote_volume": 1503496.77325, "trades": 10021, "taker_buy_base": 391579.16, "taker_buy_quote": 811782.61384 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.036, "high": 2.047, "low": 1.977, "close": 2.044, "volume": 669148.03, "close_time": 1763539199999, "quote_volume": 1347337.14735, "trades": 9323, "taker_buy_base": 304541.01, "taker_buy_quote": 613986.03518 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.044, "high": 2.065, "low": 2.025, "close": 2.044, "volume": 469066.95, "close_time": 1763553599999, "quote_volume": 959334.53494, "trades": 5644, "taker_buy_base": 238332.5, "taker_buy_quote": 487643.86618 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.043, "high": 2.062, "low": 1.973, "close": 1.976, "volume": 696945.85, "close_time": 1763567999999, "quote_volume": 1404157.19028, "trades": 12018, "taker_buy_base": 331381.11, "taker_buy_quote": 667543.70849 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.976, "high": 1.997, "low": 1.893, "close": 1.912, "volume": 927943.82, "close_time": 1763582399999, "quote_volume": 1790996.46931, "trades": 16282, "taker_buy_base": 452506.49, "taker_buy_quote": 873810.75072 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.912, "high": 2.055, "low": 1.906, "close": 2.04, "volume": 1105457.21, "close_time": 1763596799999, "quote_volume": 2209377.93378, "trades": 15329, "taker_buy_base": 570730.26, "taker_buy_quote": 1139532.56859 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.039, "high": 2.072, "low": 2.02, "close": 2.045, "volume": 623120.42, "close_time": 1763611199999, "quote_volume": 1272328.34032, "trades": 6935, "taker_buy_base": 337021.28, "taker_buy_quote": 688062.00774 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.046, "high": 2.079, "low": 2.034, "close": 2.065, "volume": 517302.91, "close_time": 1763625599999, "quote_volume": 1063876.72548, "trades": 6093, "taker_buy_base": 247297.89, "taker_buy_quote": 508915.29846 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.065, "high": 2.073, "low": 2.041, "close": 2.072, "volume": 457081.28, "close_time": 1763639999999, "quote_volume": 939085.90745, "trades": 5498, "taker_buy_base": 246409.2, "taker_buy_quote": 506283.70084 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 2.072, "high": 2.115, "low": 1.993, "close": 1.997, "volume": 1107309.92, "close_time": 1763654399999, "quote_volume": 2280626.43404, "trades": 18468, "taker_buy_base": 511700.93, "taker_buy_quote": 1054378.44882 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.996, "high": 2.003, "low": 1.873, "close": 1.927, "volume": 1713340.8, "close_time": 1763668799999, "quote_volume": 3291126.15689, "trades": 28184, "taker_buy_base": 851233.39, "taker_buy_quote": 1635083.625 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.927, "high": 1.974, "low": 1.893, "close": 1.905, "volume": 696023.47, "close_time": 1763683199999, "quote_volume": 1343027.08131, "trades": 9264, "taker_buy_base": 375127.05, "taker_buy_quote": 724155.39106 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.904, "high": 1.931, "low": 1.865, "close": 1.896, "volume": 714434.0, "close_time": 1763697599999, "quote_volume": 1359435.85182, "trades": 11515, "taker_buy_base": 335579.49, "taker_buy_quote": 639025.7235 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.896, "high": 1.899, "low": 1.68, "close": 1.772, "volume": 1690946.78, "close_time": 1763711999999, "quote_volume": 3048477.464, "trades": 24547, "taker_buy_base": 804453.22, "taker_buy_quote": 1447831.78701 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.77, "high": 1.808, "low": 1.693, "close": 1.693, "volume": 1668606.59, "close_time": 1763726399999, "quote_volume": 2924573.38393, "trades": 20231, "taker_buy_base": 906244.93, "taker_buy_quote": 1591318.74333 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.694, "high": 1.763, "low": 1.647, "close": 1.708, "volume": 2190534.4, "close_time": 1763740799999, "quote_volume": 3749278.71325, "trades": 26779, "taker_buy_base": 1111580.62, "taker_buy_quote": 1905090.50225 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.709, "high": 1.767, "low": 1.684, "close": 1.698, "volume": 1295165.62, "close_time": 1763755199999, "quote_volume": 2233239.70697, "trades": 17978, "taker_buy_base": 648261.42, "taker_buy_quote": 1119248.25401 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.698, "high": 1.707, "low": 1.631, "close": 1.693, "volume": 931199.48, "close_time": 1763769599999, "quote_volume": 1559877.99967, "trades": 13330, "taker_buy_base": 518046.54, "taker_buy_quote": 867594.15691 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.693, "high": 1.725, "low": 1.678, "close": 1.696, "volume": 433032.61, "close_time": 1763783999999, "quote_volume": 737694.82139, "trades": 7492, "taker_buy_base": 185930.55, "taker_buy_quote": 316783.32591 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.695, "high": 1.698, "low": 1.641, "close": 1.678, "volume": 434351.69, "close_time": 1763798399999, "quote_volume": 723579.30561, "trades": 8749, "taker_buy_base": 220854.02, "taker_buy_quote": 367833.47409 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.678, "high": 1.695, "low": 1.647, "close": 1.684, "volume": 442317.84, "close_time": 1763812799999, "quote_volume": 739431.65735, "trades": 6917, "taker_buy_base": 239625.6, "taker_buy_quote": 400454.14874 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.683, "high": 1.692, "low": 1.642, "close": 1.662, "volume": 413162.05, "close_time": 1763827199999, "quote_volume": 688118.74193, "trades": 7243, "taker_buy_base": 195210.4, "taker_buy_quote": 325241.38649 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.661, "high": 1.689, "low": 1.66, "close": 1.681, "volume": 480110.41, "close_time": 1763841599999, "quote_volume": 804391.41368, "trades": 5918, "taker_buy_base": 280927.68, "taker_buy_quote": 470624.30572 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.681, "high": 1.747, "low": 1.675, "close": 1.735, "volume": 548357.89, "close_time": 1763855999999, "quote_volume": 939064.21062, "trades": 6475, "taker_buy_base": 260662.63, "taker_buy_quote": 446232.22214 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.734, "high": 1.768, "low": 1.713, "close": 1.751, "volume": 680656.19, "close_time": 1763870399999, "quote_volume": 1185607.74279, "trades": 7992, "taker_buy_base": 322259.18, "taker_buy_quote": 561037.1949 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.75, "high": 1.774, "low": 1.729, "close": 1.739, "volume": 458942.96, "close_time": 1763884799999, "quote_volume": 805988.60237, "trades": 5009, "taker_buy_base": 222298.83, "taker_buy_quote": 391049.61589 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.738, "high": 1.757, "low": 1.708, "close": 1.724, "volume": 321691.5, "close_time": 1763899199999, "quote_volume": 557958.60728, "trades": 4000, "taker_buy_base": 151327.06, "taker_buy_quote": 262700.6295 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.723, "high": 1.752, "low": 1.716, "close": 1.746, "volume": 327044.34, "close_time": 1763913599999, "quote_volume": 567087.51532, "trades": 4970, "taker_buy_base": 138985.35, "taker_buy_quote": 241170.00359 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.746, "high": 1.758, "low": 1.711, "close": 1.74, "volume": 376553.32, "close_time": 1763927999999, "quote_volume": 653054.53622, "trades": 5695, "taker_buy_base": 176633.46, "taker_buy_quote": 306412.9263 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.74, "high": 1.755, "low": 1.709, "close": 1.715, "volume": 399690.74, "close_time": 1763942399999, "quote_volume": 694749.79914, "trades": 5177, "taker_buy_base": 210188.05, "taker_buy_quote": 365580.6825 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.714, "high": 1.75, "low": 1.69, "close": 1.731, "volume": 636002.81, "close_time": 1763956799999, "quote_volume": 1093833.52378, "trades": 7603, "taker_buy_base": 372750.2, "taker_buy_quote": 641089.06374 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.731, "high": 1.758, "low": 1.696, "close": 1.721, "volume": 557706.29, "close_time": 1763971199999, "quote_volume": 964801.56515, "trades": 7029, "taker_buy_base": 346657.16, "taker_buy_quote": 600287.28938 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.72, "high": 1.726, "low": 1.68, "close": 1.718, "volume": 395085.34, "close_time": 1763985599999, "quote_volume": 673458.17289, "trades": 5368, "taker_buy_base": 177653.79, "taker_buy_quote": 302535.4844 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.718, "high": 1.761, "low": 1.698, "close": 1.751, "volume": 570452.53, "close_time": 1763999999999, "quote_volume": 983161.44052, "trades": 8985, "taker_buy_base": 286931.68, "taker_buy_quote": 494736.60521 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.751, "high": 1.836, "low": 1.751, "close": 1.817, "volume": 970000.71, "close_time": 1764014399999, "quote_volume": 1748571.6726, "trades": 10580, "taker_buy_base": 473860.92, "taker_buy_quote": 853908.49939 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.818, "high": 1.861, "low": 1.816, "close": 1.838, "volume": 454821.82, "close_time": 1764028799999, "quote_volume": 837540.71083, "trades": 5215, "taker_buy_base": 218820.83, "taker_buy_quote": 402871.86345 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.838, "high": 1.857, "low": 1.799, "close": 1.811, "volume": 875486.14, "close_time": 1764043199999, "quote_volume": 1609409.26004, "trades": 7472, "taker_buy_base": 430974.42, "taker_buy_quote": 791991.33254 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.81, "high": 1.818, "low": 1.769, "close": 1.772, "volume": 466642.59, "close_time": 1764057599999, "quote_volume": 837318.73616, "trades": 4267, "taker_buy_base": 219675.44, "taker_buy_quote": 394392.20965 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.772, "high": 1.793, "low": 1.762, "close": 1.778, "volume": 327479.89, "close_time": 1764071999999, "quote_volume": 582955.08543, "trades": 4236, "taker_buy_base": 150212.54, "taker_buy_quote": 267411.61564 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.779, "high": 1.796, "low": 1.737, "close": 1.764, "volume": 469536.25, "close_time": 1764086399999, "quote_volume": 831421.33492, "trades": 7862, "taker_buy_base": 230472.08, "taker_buy_quote": 408411.05935 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.764, "high": 1.811, "low": 1.756, "close": 1.791, "volume": 429549.79, "close_time": 1764100799999, "quote_volume": 765701.54112, "trades": 6956, "taker_buy_base": 227258.59, "taker_buy_quote": 405209.53161 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.791, "high": 1.833, "low": 1.77, "close": 1.817, "volume": 263727.29, "close_time": 1764115199999, "quote_volume": 475594.14627, "trades": 4853, "taker_buy_base": 125716.48, "taker_buy_quote": 226870.96754 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.817, "high": 1.831, "low": 1.785, "close": 1.787, "volume": 291203.97, "close_time": 1764129599999, "quote_volume": 526634.17336, "trades": 3841, "taker_buy_base": 119455.94, "taker_buy_quote": 216460.97394 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.788, "high": 1.813, "low": 1.782, "close": 1.811, "volume": 210785.35, "close_time": 1764143999999, "quote_volume": 378881.60246, "trades": 2620, "taker_buy_base": 96295.28, "taker_buy_quote": 173032.91423 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.811, "high": 1.811, "low": 1.773, "close": 1.779, "volume": 263738.58, "close_time": 1764158399999, "quote_volume": 472333.46404, "trades": 3476, "taker_buy_base": 106507.07, "taker_buy_quote": 190834.94606 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.778, "high": 1.789, "low": 1.744, "close": 1.756, "volume": 410720.63, "close_time": 1764172799999, "quote_volume": 726715.75002, "trades": 6347, "taker_buy_base": 215043.49, "taker_buy_quote": 380786.46 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.756, "high": 1.845, "low": 1.755, "close": 1.836, "volume": 621638.53, "close_time": 1764187199999, "quote_volume": 1127797.77951, "trades": 8143, "taker_buy_base": 340844.95, "taker_buy_quote": 618276.24092 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.835, "high": 1.843, "low": 1.811, "close": 1.826, "volume": 328448.76, "close_time": 1764201599999, "quote_volume": 599953.41395, "trades": 3744, "taker_buy_base": 154090.86, "taker_buy_quote": 281434.06657 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.827, "high": 1.858, "low": 1.809, "close": 1.816, "volume": 587989.06, "close_time": 1764215999999, "quote_volume": 1075882.02762, "trades": 5770, "taker_buy_base": 290301.81, "taker_buy_quote": 531191.18396 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.817, "high": 1.83, "low": 1.789, "close": 1.799, "volume": 261217.19, "close_time": 1764230399999, "quote_volume": 471264.62203, "trades": 2890, "taker_buy_base": 147173.2, "taker_buy_quote": 265478.74923 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.799, "high": 1.811, "low": 1.771, "close": 1.777, "volume": 286422.39, "close_time": 1764244799999, "quote_volume": 512409.40981, "trades": 3626, "taker_buy_base": 154953.71, "taker_buy_quote": 277180.43449 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.777, "high": 1.808, "low": 1.775, "close": 1.803, "volume": 399986.17, "close_time": 1764259199999, "quote_volume": 715418.40918, "trades": 4056, "taker_buy_base": 191797.55, "taker_buy_quote": 343195.17309 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.802, "high": 1.838, "low": 1.797, "close": 1.828, "volume": 325929.05, "close_time": 1764273599999, "quote_volume": 592328.02934, "trades": 4133, "taker_buy_base": 160907.78, "taker_buy_quote": 292422.19606 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.828, "high": 1.845, "low": 1.786, "close": 1.796, "volume": 286253.82, "close_time": 1764287999999, "quote_volume": 520277.29572, "trades": 3673, "taker_buy_base": 123604.68, "taker_buy_quote": 224890.64068 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.797, "high": 1.811, "low": 1.748, "close": 1.778, "volume": 1309177.01, "close_time": 1764302399999, "quote_volume": 2333358.99317, "trades": 8729, "taker_buy_base": 635127.19, "taker_buy_quote": 1130524.81567 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.779, "high": 1.787, "low": 1.77, "close": 1.778, "volume": 211839.63, "close_time": 1764316799999, "quote_volume": 376724.67203, "trades": 2420, "taker_buy_base": 95525.58, "taker_buy_quote": 169897.1622 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.777, "high": 1.838, "low": 1.777, "close": 1.808, "volume": 319184.9, "close_time": 1764331199999, "quote_volume": 578608.72783, "trades": 5089, "taker_buy_base": 153168.07, "taker_buy_quote": 277772.6803 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.807, "high": 1.888, "low": 1.801, "close": 1.863, "volume": 623751.24, "close_time": 1764345599999, "quote_volume": 1153611.12332, "trades": 8074, "taker_buy_base": 310155.56, "taker_buy_quote": 573209.9052 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.863, "high": 1.864, "low": 1.785, "close": 1.813, "volume": 556428.42, "close_time": 1764359999999, "quote_volume": 1007849.49253, "trades": 8440, "taker_buy_base": 266326.9, "taker_buy_quote": 482366.49376 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.813, "high": 1.814, "low": 1.778, "close": 1.795, "volume": 238647.38, "close_time": 1764374399999, "quote_volume": 428969.75382, "trades": 3560, "taker_buy_base": 111084.02, "taker_buy_quote": 199713.15294 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.795, "high": 1.803, "low": 1.779, "close": 1.786, "volume": 137025.58, "close_time": 1764388799999, "quote_volume": 245252.81334, "trades": 2585, "taker_buy_base": 81670.54, "taker_buy_quote": 146222.34638 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.785, "high": 1.801, "low": 1.769, "close": 1.779, "volume": 238603.95, "close_time": 1764403199999, "quote_volume": 426248.11213, "trades": 2878, "taker_buy_base": 102814.77, "taker_buy_quote": 183861.50993 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.778, "high": 1.792, "low": 1.762, "close": 1.791, "volume": 212200.18, "close_time": 1764417599999, "quote_volume": 377002.09555, "trades": 2888, "taker_buy_base": 110817.28, "taker_buy_quote": 197030.19188 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.792, "high": 1.793, "low": 1.765, "close": 1.782, "volume": 169392.15, "close_time": 1764431999999, "quote_volume": 301106.82113, "trades": 2749, "taker_buy_base": 87197.49, "taker_buy_quote": 155081.58102 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.782, "high": 1.785, "low": 1.747, "close": 1.757, "volume": 194810.53, "close_time": 1764446399999, "quote_volume": 343110.31787, "trades": 3159, "taker_buy_base": 94769.24, "taker_buy_quote": 166974.90072 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.757, "high": 1.778, "low": 1.75, "close": 1.761, "volume": 94270.13, "close_time": 1764460799999, "quote_volume": 166334.71273, "trades": 2092, "taker_buy_base": 51969.78, "taker_buy_quote": 91718.29869 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.761, "high": 1.781, "low": 1.741, "close": 1.766, "volume": 153041.39, "close_time": 1764475199999, "quote_volume": 269960.53045, "trades": 2983, "taker_buy_base": 72899.66, "taker_buy_quote": 128683.18153 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.767, "high": 1.772, "low": 1.742, "close": 1.764, "volume": 123958.41, "close_time": 1764489599999, "quote_volume": 217926.96622, "trades": 2866, "taker_buy_base": 67438.6, "taker_buy_quote": 118610.68029 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.764, "high": 1.777, "low": 1.75, "close": 1.75, "volume": 301075.09, "close_time": 1764503999999, "quote_volume": 530792.18908, "trades": 4176, "taker_buy_base": 95764.64, "taker_buy_quote": 168953.38098 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.75, "high": 1.799, "low": 1.743, "close": 1.768, "volume": 681923.6, "close_time": 1764518399999, "quote_volume": 1216268.17236, "trades": 6418, "taker_buy_base": 473166.22, "taker_buy_quote": 844443.81197 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.769, "high": 1.785, "low": 1.763, "close": 1.769, "volume": 190548.5, "close_time": 1764532799999, "quote_volume": 337822.12557, "trades": 3443, "taker_buy_base": 84477.94, "taker_buy_quote": 149864.75867 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.769, "high": 1.779, "low": 1.708, "close": 1.711, "volume": 230842.81, "close_time": 1764547199999, "quote_volume": 403289.61825, "trades": 3711, "taker_buy_base": 109074.5, "taker_buy_quote": 190769.94953 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.712, "high": 1.719, "low": 1.58, "close": 1.584, "volume": 1424080.08, "close_time": 1764561599999, "quote_volume": 2311551.36693, "trades": 16918, "taker_buy_base": 687293.35, "taker_buy_quote": 1114181.15679 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.583, "high": 1.6, "low": 1.574, "close": 1.599, "volume": 384838.2, "close_time": 1764575999999, "quote_volume": 611286.49816, "trades": 6173, "taker_buy_base": 201540.59, "taker_buy_quote": 320122.83377 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.599, "high": 1.613, "low": 1.572, "close": 1.575, "volume": 396917.13, "close_time": 1764590399999, "quote_volume": 634239.99242, "trades": 4957, "taker_buy_base": 215575.34, "taker_buy_quote": 344587.48919 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.575, "high": 1.591, "low": 1.528, "close": 1.555, "volume": 982108.13, "close_time": 1764604799999, "quote_volume": 1534761.84173, "trades": 11312, "taker_buy_base": 425834.5, "taker_buy_quote": 666112.64346 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.555, "high": 1.555, "low": 1.516, "close": 1.523, "volume": 669254.08, "close_time": 1764619199999, "quote_volume": 1024725.31701, "trades": 10315, "taker_buy_base": 348387.71, "taker_buy_quote": 533522.2659 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.523, "high": 1.582, "low": 1.523, "close": 1.565, "volume": 548008.59, "close_time": 1764633599999, "quote_volume": 852737.30748, "trades": 7326, "taker_buy_base": 305513.22, "taker_buy_quote": 475466.38278 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.565, "high": 1.6, "low": 1.554, "close": 1.576, "volume": 385567.46, "close_time": 1764647999999, "quote_volume": 607120.20532, "trades": 5317, "taker_buy_base": 191330.14, "taker_buy_quote": 301537.06567 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.576, "high": 1.596, "low": 1.574, "close": 1.586, "volume": 203736.78, "close_time": 1764662399999, "quote_volume": 322882.7705, "trades": 3234, "taker_buy_base": 96776.65, "taker_buy_quote": 153397.26628 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.587, "high": 1.594, "low": 1.56, "close": 1.591, "volume": 409025.05, "close_time": 1764676799999, "quote_volume": 643252.83872, "trades": 5621, "taker_buy_base": 178520.6, "taker_buy_quote": 280993.75291 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.591, "high": 1.769, "low": 1.587, "close": 1.76, "volume": 890633.06, "close_time": 1764691199999, "quote_volume": 1492982.71394, "trades": 11585, "taker_buy_base": 471855.74, "taker_buy_quote": 792971.66662 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.76, "high": 1.77, "low": 1.717, "close": 1.726, "volume": 635394.32, "close_time": 1764705599999, "quote_volume": 1101941.66836, "trades": 9091, "taker_buy_base": 297369.88, "taker_buy_quote": 515941.21796 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.726, "high": 1.727, "low": 1.693, "close": 1.708, "volume": 427218.31, "close_time": 1764719999999, "quote_volume": 731196.98675, "trades": 5679, "taker_buy_base": 187306.78, "taker_buy_quote": 320661.38065 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.71, "high": 1.751, "low": 1.7, "close": 1.74, "volume": 527436.71, "close_time": 1764734399999, "quote_volume": 910520.73477, "trades": 5547, "taker_buy_base": 247894.61, "taker_buy_quote": 427457.84407 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.74, "high": 1.78, "low": 1.733, "close": 1.748, "volume": 504491.91, "close_time": 1764748799999, "quote_volume": 886727.74465, "trades": 6297, "taker_buy_base": 207642.13, "taker_buy_quote": 365261.43198 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.748, "high": 1.759, "low": 1.73, "close": 1.743, "volume": 345184.81, "close_time": 1764763199999, "quote_volume": 601360.55732, "trades": 3718, "taker_buy_base": 199623.83, "taker_buy_quote": 347839.59299 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.743, "high": 1.763, "low": 1.685, "close": 1.748, "volume": 637088.34, "close_time": 1764777599999, "quote_volume": 1100748.78237, "trades": 9209, "taker_buy_base": 258411.9, "taker_buy_quote": 447835.23224 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.748, "high": 1.767, "low": 1.729, "close": 1.74, "volume": 384537.21, "close_time": 1764791999999, "quote_volume": 671522.83293, "trades": 6224, "taker_buy_base": 182648.64, "taker_buy_quote": 319068.0407 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.74, "high": 1.772, "low": 1.721, "close": 1.756, "volume": 571478.21, "close_time": 1764806399999, "quote_volume": 994181.07533, "trades": 7022, "taker_buy_base": 286266.46, "taker_buy_quote": 498224.75194 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.757, "high": 1.783, "low": 1.749, "close": 1.762, "volume": 332825.65, "close_time": 1764820799999, "quote_volume": 587673.72465, "trades": 4761, "taker_buy_base": 162219.19, "taker_buy_quote": 286659.82349 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.762, "high": 1.766, "low": 1.747, "close": 1.758, "volume": 166196.44, "close_time": 1764835199999, "quote_volume": 291975.91486, "trades": 3171, "taker_buy_base": 74931.9, "taker_buy_quote": 131662.77316 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.758, "high": 1.79, "low": 1.746, "close": 1.769, "volume": 325509.95, "close_time": 1764849599999, "quote_volume": 577684.05615, "trades": 5359, "taker_buy_base": 141818.77, "taker_buy_quote": 251956.74668 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.77, "high": 1.784, "low": 1.728, "close": 1.766, "volume": 534165.41, "close_time": 1764863999999, "quote_volume": 937763.96549, "trades": 8190, "taker_buy_base": 232833.23, "taker_buy_quote": 408888.05103 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.765, "high": 1.779, "low": 1.679, "close": 1.724, "volume": 614014.59, "close_time": 1764878399999, "quote_volume": 1059176.15712, "trades": 9189, "taker_buy_base": 248357.77, "taker_buy_quote": 428839.6691 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.725, "high": 1.735, "low": 1.707, "close": 1.711, "volume": 182139.64, "close_time": 1764892799999, "quote_volume": 313087.4077, "trades": 3917, "taker_buy_base": 85290.73, "taker_buy_quote": 146689.4966 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.711, "high": 1.729, "low": 1.688, "close": 1.691, "volume": 334813.28, "close_time": 1764907199999, "quote_volume": 571856.9201, "trades": 4701, "taker_buy_base": 180961.61, "taker_buy_quote": 309340.78186 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.691, "high": 1.701, "low": 1.668, "close": 1.689, "volume": 301121.27, "close_time": 1764921599999, "quote_volume": 506940.45838, "trades": 4344, "taker_buy_base": 152381.05, "taker_buy_quote": 256586.99587 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.69, "high": 1.69, "low": 1.642, "close": 1.65, "volume": 317551.53, "close_time": 1764935999999, "quote_volume": 527853.74495, "trades": 5107, "taker_buy_base": 133288.65, "taker_buy_quote": 221287.96472 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.649, "high": 1.682, "low": 1.635, "close": 1.654, "volume": 576150.82, "close_time": 1764950399999, "quote_volume": 951697.95118, "trades": 8638, "taker_buy_base": 301501.93, "taker_buy_quote": 498306.06649 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.655, "high": 1.655, "low": 1.576, "close": 1.6, "volume": 769521.08, "close_time": 1764964799999, "quote_volume": 1238818.2662, "trades": 14031, "taker_buy_base": 316151.54, "taker_buy_quote": 509118.76731 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.6, "high": 1.61, "low": 1.585, "close": 1.604, "volume": 335104.47, "close_time": 1764979199999, "quote_volume": 535471.05965, "trades": 5941, "taker_buy_base": 125386.39, "taker_buy_quote": 200532.51685 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.605, "high": 1.623, "low": 1.59, "close": 1.612, "volume": 146298.52, "close_time": 1764993599999, "quote_volume": 234985.48708, "trades": 3104, "taker_buy_base": 59557.03, "taker_buy_quote": 95683.40545 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.612, "high": 1.613, "low": 1.593, "close": 1.603, "volume": 189684.67, "close_time": 1765007999999, "quote_volume": 303733.34407, "trades": 3070, "taker_buy_base": 73644.19, "taker_buy_quote": 117978.50318 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.603, "high": 1.608, "low": 1.589, "close": 1.599, "volume": 279316.78, "close_time": 1765022399999, "quote_volume": 446419.52706, "trades": 4178, "taker_buy_base": 109567.34, "taker_buy_quote": 175026.91334 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.6, "high": 1.619, "low": 1.594, "close": 1.601, "volume": 392912.97, "close_time": 1765036799999, "quote_volume": 630644.34043, "trades": 4660, "taker_buy_base": 182927.88, "taker_buy_quote": 293535.48129 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.602, "high": 1.626, "low": 1.595, "close": 1.601, "volume": 293320.27, "close_time": 1765051199999, "quote_volume": 471448.62279, "trades": 3602, "taker_buy_base": 112890.86, "taker_buy_quote": 181744.89093 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.6, "high": 1.617, "low": 1.588, "close": 1.6, "volume": 215231.02, "close_time": 1765065599999, "quote_volume": 344367.12119, "trades": 3861, "taker_buy_base": 94730.9, "taker_buy_quote": 151577.32281 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.601, "high": 1.614, "low": 1.595, "close": 1.604, "volume": 174697.26, "close_time": 1765079999999, "quote_volume": 280149.69136, "trades": 2953, "taker_buy_base": 75796.66, "taker_buy_quote": 121586.98819 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.604, "high": 1.608, "low": 1.589, "close": 1.595, "volume": 166131.89, "close_time": 1765094399999, "quote_volume": 265502.2543, "trades": 3357, "taker_buy_base": 97423.31, "taker_buy_quote": 155736.57968 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.594, "high": 1.596, "low": 1.569, "close": 1.579, "volume": 206228.21, "close_time": 1765108799999, "quote_volume": 326094.88126, "trades": 3433, "taker_buy_base": 68615.37, "taker_buy_quote": 108529.9002 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.578, "high": 1.596, "low": 1.529, "close": 1.592, "volume": 856025.92, "close_time": 1765123199999, "quote_volume": 1333432.79869, "trades": 9486, "taker_buy_base": 422117.22, "taker_buy_quote": 657698.35067 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.591, "high": 1.655, "low": 1.568, "close": 1.637, "volume": 615824.28, "close_time": 1765137599999, "quote_volume": 994630.38955, "trades": 7507, "taker_buy_base": 295051.23, "taker_buy_quote": 476753.40419 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.638, "high": 1.643, "low": 1.552, "close": 1.577, "volume": 523079.63, "close_time": 1765151999999, "quote_volume": 834325.90669, "trades": 7114, "taker_buy_base": 226634.59, "taker_buy_quote": 360431.51367 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.577, "high": 1.618, "low": 1.568, "close": 1.602, "volume": 373050.59, "close_time": 1765166399999, "quote_volume": 595120.82842, "trades": 5879, "taker_buy_base": 192341.77, "taker_buy_quote": 307180.305 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.603, "high": 1.644, "low": 1.603, "close": 1.635, "volume": 270335.5, "close_time": 1765180799999, "quote_volume": 440102.78451, "trades": 3487, "taker_buy_base": 131553.2, "taker_buy_quote": 214517.46426 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.635, "high": 1.669, "low": 1.625, "close": 1.639, "volume": 466727.24, "close_time": 1765195199999, "quote_volume": 770370.36156, "trades": 5304, "taker_buy_base": 243506.27, "taker_buy_quote": 401859.22889 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.64, "high": 1.647, "low": 1.6, "close": 1.612, "volume": 625062.88, "close_time": 1765209599999, "quote_volume": 1016816.89629, "trades": 7830, "taker_buy_base": 319023.49, "taker_buy_quote": 518973.57894 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.611, "high": 1.633, "low": 1.603, "close": 1.611, "volume": 413459.64, "close_time": 1765223999999, "quote_volume": 669308.2841, "trades": 7023, "taker_buy_base": 191243.62, "taker_buy_quote": 309800.57047 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.611, "high": 1.645, "low": 1.611, "close": 1.638, "volume": 275265.64, "close_time": 1765238399999, "quote_volume": 448437.51125, "trades": 4702, "taker_buy_base": 138515.24, "taker_buy_quote": 225565.94368 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.638, "high": 1.641, "low": 1.61, "close": 1.633, "volume": 354737.53, "close_time": 1765252799999, "quote_volume": 576073.7517, "trades": 5200, "taker_buy_base": 216057.59, "taker_buy_quote": 350889.01854 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.633, "high": 1.643, "low": 1.614, "close": 1.642, "volume": 310297.34, "close_time": 1765267199999, "quote_volume": 504758.66872, "trades": 4605, "taker_buy_base": 160730.89, "taker_buy_quote": 261445.00596 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.642, "high": 1.653, "low": 1.624, "close": 1.652, "volume": 288445.84, "close_time": 1765281599999, "quote_volume": 473469.00602, "trades": 4165, "taker_buy_base": 122774.4, "taker_buy_quote": 201660.47285 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.651, "high": 1.713, "low": 1.643, "close": 1.707, "volume": 836978.62, "close_time": 1765295999999, "quote_volume": 1406034.83383, "trades": 9621, "taker_buy_base": 513397.57, "taker_buy_quote": 865258.02369 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.708, "high": 1.78, "low": 1.708, "close": 1.735, "volume": 936120.78, "close_time": 1765310399999, "quote_volume": 1634615.51869, "trades": 13621, "taker_buy_base": 466688.19, "taker_buy_quote": 815436.71575 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.734, "high": 1.738, "low": 1.673, "close": 1.705, "volume": 429024.8, "close_time": 1765324799999, "quote_volume": 731186.49855, "trades": 7178, "taker_buy_base": 214196.44, "taker_buy_quote": 364610.08168 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.705, "high": 1.706, "low": 1.675, "close": 1.678, "volume": 302822.09, "close_time": 1765339199999, "quote_volume": 511051.51365, "trades": 3941, "taker_buy_base": 151739.28, "taker_buy_quote": 256033.31761 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.678, "high": 1.693, "low": 1.666, "close": 1.676, "volume": 232094.26, "close_time": 1765353599999, "quote_volume": 389399.86369, "trades": 2955, "taker_buy_base": 128173.85, "taker_buy_quote": 215008.49129 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.676, "high": 1.686, "low": 1.642, "close": 1.651, "volume": 312199.68, "close_time": 1765367999999, "quote_volume": 518690.51998, "trades": 4111, "taker_buy_base": 160538.58, "taker_buy_quote": 267057.33333 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.65, "high": 1.664, "low": 1.642, "close": 1.652, "volume": 315568.25, "close_time": 1765382399999, "quote_volume": 521448.7181, "trades": 4648, "taker_buy_base": 163486.23, "taker_buy_quote": 270210.06399 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.651, "high": 1.713, "low": 1.648, "close": 1.701, "volume": 1136161.04, "close_time": 1765396799999, "quote_volume": 1917978.32808, "trades": 14757, "taker_buy_base": 636833.19, "taker_buy_quote": 1075825.00815 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.702, "high": 1.748, "low": 1.632, "close": 1.645, "volume": 759854.65, "close_time": 1765411199999, "quote_volume": 1282130.65263, "trades": 11441, "taker_buy_base": 382851.86, "taker_buy_quote": 645549.7695 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.645, "high": 1.645, "low": 1.565, "close": 1.566, "volume": 530033.54, "close_time": 1765425599999, "quote_volume": 843162.37935, "trades": 7851, "taker_buy_base": 218849.89, "taker_buy_quote": 348413.599 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.565, "high": 1.593, "low": 1.56, "close": 1.581, "volume": 324114.25, "close_time": 1765439999999, "quote_volume": 512686.97581, "trades": 4042, "taker_buy_base": 175050.29, "taker_buy_quote": 276882.58185 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.581, "high": 1.588, "low": 1.57, "close": 1.578, "volume": 357101.69, "close_time": 1765454399999, "quote_volume": 564147.78207, "trades": 3797, "taker_buy_base": 132132.01, "taker_buy_quote": 208787.05839 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.577, "high": 1.6, "low": 1.567, "close": 1.577, "volume": 415465.63, "close_time": 1765468799999, "quote_volume": 657360.5661, "trades": 5753, "taker_buy_base": 178956.96, "taker_buy_quote": 283163.59484 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.576, "high": 1.609, "low": 1.553, "close": 1.59, "volume": 456444.61, "close_time": 1765483199999, "quote_volume": 720780.05083, "trades": 6124, "taker_buy_base": 207092.21, "taker_buy_quote": 327288.42712 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.589, "high": 1.643, "low": 1.589, "close": 1.606, "volume": 366609.23, "close_time": 1765497599999, "quote_volume": 591998.38074, "trades": 5704, "taker_buy_base": 198633.94, "taker_buy_quote": 320848.36163 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.607, "high": 1.622, "low": 1.583, "close": 1.612, "volume": 199287.96, "close_time": 1765511999999, "quote_volume": 320010.08221, "trades": 3358, "taker_buy_base": 114579.51, "taker_buy_quote": 184146.10502 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.612, "high": 1.634, "low": 1.603, "close": 1.621, "volume": 253484.05, "close_time": 1765526399999, "quote_volume": 410240.8754, "trades": 2978, "taker_buy_base": 116153.79, "taker_buy_quote": 188052.10263 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.622, "high": 1.629, "low": 1.604, "close": 1.62, "volume": 193349.3, "close_time": 1765540799999, "quote_volume": 312761.16802, "trades": 2735, "taker_buy_base": 110310.27, "taker_buy_quote": 178433.99493 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.621, "high": 1.627, "low": 1.527, "close": 1.538, "volume": 615647.96, "close_time": 1765555199999, "quote_volume": 974358.18284, "trades": 7557, "taker_buy_base": 248852.75, "taker_buy_quote": 393529.40295 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.537, "high": 1.554, "low": 1.511, "close": 1.523, "volume": 833659.3, "close_time": 1765569599999, "quote_volume": 1276530.7443, "trades": 10374, "taker_buy_base": 364630.49, "taker_buy_quote": 558002.30539 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.522, "high": 1.554, "low": 1.52, "close": 1.548, "volume": 310691.15, "close_time": 1765583999999, "quote_volume": 478212.58988, "trades": 3937, "taker_buy_base": 188097.12, "taker_buy_quote": 289703.95805 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.549, "high": 1.561, "low": 1.545, "close": 1.557, "volume": 136496.15, "close_time": 1765598399999, "quote_volume": 211965.68173, "trades": 1947, "taker_buy_base": 62748.39, "taker_buy_quote": 97478.78603 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.557, "high": 1.562, "low": 1.541, "close": 1.547, "volume": 180202.91, "close_time": 1765612799999, "quote_volume": 279180.93089, "trades": 1704, "taker_buy_base": 87091.74, "taker_buy_quote": 134929.21273 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.547, "high": 1.569, "low": 1.547, "close": 1.561, "volume": 186202.89, "close_time": 1765627199999, "quote_volume": 289992.75304, "trades": 1882, "taker_buy_base": 116192.95, "taker_buy_quote": 180946.47476 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.56, "high": 1.569, "low": 1.556, "close": 1.558, "volume": 340735.3, "close_time": 1765641599999, "quote_volume": 532695.82779, "trades": 2538, "taker_buy_base": 187017.62, "taker_buy_quote": 292534.56598 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.559, "high": 1.563, "low": 1.55, "close": 1.555, "volume": 193430.89, "close_time": 1765655999999, "quote_volume": 300856.44022, "trades": 1563, "taker_buy_base": 86611.79, "taker_buy_quote": 134755.06246 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.556, "high": 1.557, "low": 1.54, "close": 1.553, "volume": 206566.55, "close_time": 1765670399999, "quote_volume": 320097.81744, "trades": 1691, "taker_buy_base": 75293.33, "taker_buy_quote": 116747.88619 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.553, "high": 1.557, "low": 1.541, "close": 1.544, "volume": 155264.88, "close_time": 1765684799999, "quote_volume": 240511.01092, "trades": 1843, "taker_buy_base": 69930.65, "taker_buy_quote": 108364.03708 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.545, "high": 1.546, "low": 1.526, "close": 1.534, "volume": 170000.52, "close_time": 1765699199999, "quote_volume": 260406.68936, "trades": 1838, "taker_buy_base": 102545.42, "taker_buy_quote": 157109.17007 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.534, "high": 1.54, "low": 1.504, "close": 1.52, "volume": 332262.13, "close_time": 1765713599999, "quote_volume": 506788.45719, "trades": 3314, "taker_buy_base": 131338.01, "taker_buy_quote": 200628.89067 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.519, "high": 1.527, "low": 1.504, "close": 1.508, "volume": 218587.77, "close_time": 1765727999999, "quote_volume": 330842.86911, "trades": 3269, "taker_buy_base": 107307.47, "taker_buy_quote": 162520.95131 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.508, "high": 1.519, "low": 1.482, "close": 1.488, "volume": 312558.97, "close_time": 1765742399999, "quote_volume": 467573.84443, "trades": 4334, "taker_buy_base": 145611.14, "taker_buy_quote": 217897.36902 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.488, "high": 1.495, "low": 1.458, "close": 1.477, "volume": 444579.18, "close_time": 1765756799999, "quote_volume": 656822.30795, "trades": 4869, "taker_buy_base": 248981.02, "taker_buy_quote": 367992.57895 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.477, "high": 1.529, "low": 1.476, "close": 1.504, "volume": 342745.79, "close_time": 1765771199999, "quote_volume": 515501.95143, "trades": 4479, "taker_buy_base": 184498.58, "taker_buy_quote": 277267.41217 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.505, "high": 1.525, "low": 1.505, "close": 1.514, "volume": 183922.44, "close_time": 1765785599999, "quote_volume": 278470.57095, "trades": 2084, "taker_buy_base": 76906.34, "taker_buy_quote": 116405.18458 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.514, "high": 1.52, "low": 1.504, "close": 1.51, "volume": 251990.07, "close_time": 1765799999999, "quote_volume": 381442.27776, "trades": 2177, "taker_buy_base": 134882.91, "taker_buy_quote": 204266.63883 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.511, "high": 1.519, "low": 1.413, "close": 1.428, "volume": 957187.46, "close_time": 1765814399999, "quote_volume": 1401527.77152, "trades": 10426, "taker_buy_base": 376078.48, "taker_buy_quote": 551129.74908 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.427, "high": 1.427, "low": 1.357, "close": 1.392, "volume": 1198237.27, "close_time": 1765828799999, "quote_volume": 1673027.77357, "trades": 12188, "taker_buy_base": 555383.46, "taker_buy_quote": 775295.79144 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.391, "high": 1.408, "low": 1.37, "close": 1.406, "volume": 418997.17, "close_time": 1765843199999, "quote_volume": 581180.756, "trades": 4985, "taker_buy_base": 235830.09, "taker_buy_quote": 327226.3961 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.406, "high": 1.412, "low": 1.387, "close": 1.408, "volume": 251916.16, "close_time": 1765857599999, "quote_volume": 353077.49154, "trades": 4219, "taker_buy_base": 129036.36, "taker_buy_quote": 180770.25852 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.409, "high": 1.41, "low": 1.377, "close": 1.386, "volume": 247948.02, "close_time": 1765871999999, "quote_volume": 345618.09415, "trades": 3408, "taker_buy_base": 100845.65, "taker_buy_quote": 140578.23424 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.386, "high": 1.423, "low": 1.382, "close": 1.422, "volume": 290747.79, "close_time": 1765886399999, "quote_volume": 405714.84049, "trades": 4389, "taker_buy_base": 158361.82, "taker_buy_quote": 220767.14275 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.422, "high": 1.44, "low": 1.384, "close": 1.437, "volume": 808522.6, "close_time": 1765900799999, "quote_volume": 1141885.42736, "trades": 11450, "taker_buy_base": 385864.48, "taker_buy_quote": 545886.34031 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.437, "high": 1.442, "low": 1.398, "close": 1.409, "volume": 473234.4, "close_time": 1765915199999, "quote_volume": 671515.541, "trades": 6785, "taker_buy_base": 238774.27, "taker_buy_quote": 338631.80932 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.409, "high": 1.418, "low": 1.395, "close": 1.402, "volume": 285246.96, "close_time": 1765929599999, "quote_volume": 401381.05053, "trades": 3682, "taker_buy_base": 142106.84, "taker_buy_quote": 199966.93346 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.402, "high": 1.41, "low": 1.38, "close": 1.387, "volume": 228562.87, "close_time": 1765943999999, "quote_volume": 318642.58159, "trades": 3303, "taker_buy_base": 92643.39, "taker_buy_quote": 129161.04839 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.388, "high": 1.39, "low": 1.362, "close": 1.376, "volume": 282167.42, "close_time": 1765958399999, "quote_volume": 387941.18848, "trades": 3415, "taker_buy_base": 132476.07, "taker_buy_quote": 182198.72938 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.375, "high": 1.375, "low": 1.349, "close": 1.367, "volume": 300522.78, "close_time": 1765972799999, "quote_volume": 408606.15745, "trades": 3328, "taker_buy_base": 144832.57, "taker_buy_quote": 196905.87364 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.367, "high": 1.437, "low": 1.353, "close": 1.361, "volume": 1074132.33, "close_time": 1765987199999, "quote_volume": 1493969.12912, "trades": 12285, "taker_buy_base": 582034.15, "taker_buy_quote": 811039.03291 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.359, "high": 1.37, "low": 1.291, "close": 1.298, "volume": 999749.99, "close_time": 1766001599999, "quote_volume": 1321789.24588, "trades": 13114, "taker_buy_base": 497174.62, "taker_buy_quote": 656785.06578 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.299, "high": 1.32, "low": 1.29, "close": 1.294, "volume": 370186.28, "close_time": 1766015999999, "quote_volume": 481361.82319, "trades": 4168, "taker_buy_base": 190849.82, "taker_buy_quote": 248286.03276 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.293, "high": 1.295, "low": 1.268, "close": 1.282, "volume": 482631.61, "close_time": 1766030399999, "quote_volume": 619390.76398, "trades": 4891, "taker_buy_base": 232260.18, "taker_buy_quote": 298092.27408 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.283, "high": 1.29, "low": 1.261, "close": 1.28, "volume": 277813.35, "close_time": 1766044799999, "quote_volume": 354346.26398, "trades": 4021, "taker_buy_base": 138609.93, "taker_buy_quote": 176837.35914 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.28, "high": 1.288, "low": 1.271, "close": 1.285, "volume": 327577.46, "close_time": 1766059199999, "quote_volume": 419419.36141, "trades": 3605, "taker_buy_base": 160085.09, "taker_buy_quote": 205004.28937 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.285, "high": 1.339, "low": 1.282, "close": 1.307, "volume": 853263.94, "close_time": 1766073599999, "quote_volume": 1117706.33776, "trades": 12301, "taker_buy_base": 436104.2, "taker_buy_quote": 571246.43618 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.307, "high": 1.308, "low": 1.191, "close": 1.193, "volume": 1147967.86, "close_time": 1766087999999, "quote_volume": 1422164.89898, "trades": 15453, "taker_buy_base": 507123.67, "taker_buy_quote": 628100.33672 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.193, "high": 1.222, "low": 1.192, "close": 1.21, "volume": 735197.25, "close_time": 1766102399999, "quote_volume": 889155.07724, "trades": 5788, "taker_buy_base": 428113.23, "taker_buy_quote": 517951.56367 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.21, "high": 1.236, "low": 1.179, "close": 1.216, "volume": 818173.45, "close_time": 1766116799999, "quote_volume": 984198.68678, "trades": 7030, "taker_buy_base": 501246.81, "taker_buy_quote": 603137.65881 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.217, "high": 1.26, "low": 1.216, "close": 1.249, "volume": 480222.43, "close_time": 1766131199999, "quote_volume": 590988.34904, "trades": 4062, "taker_buy_base": 271207.19, "taker_buy_quote": 333633.24536 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.249, "high": 1.273, "low": 1.247, "close": 1.261, "volume": 411417.25, "close_time": 1766145599999, "quote_volume": 518536.24507, "trades": 3771, "taker_buy_base": 218713.64, "taker_buy_quote": 275659.99054 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.261, "high": 1.316, "low": 1.259, "close": 1.275, "volume": 916363.75, "close_time": 1766159999999, "quote_volume": 1173023.64101, "trades": 8088, "taker_buy_base": 450221.03, "taker_buy_quote": 576444.58355 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.275, "high": 1.363, "low": 1.274, "close": 1.341, "volume": 1376219.07, "close_time": 1766174399999, "quote_volume": 1814058.71908, "trades": 10880, "taker_buy_base": 774642.86, "taker_buy_quote": 1021110.77366 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.341, "high": 1.353, "low": 1.312, "close": 1.312, "volume": 460084.87, "close_time": 1766188799999, "quote_volume": 612905.72481, "trades": 3604, "taker_buy_base": 247064.47, "taker_buy_quote": 329297.50235 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.313, "high": 1.314, "low": 1.28, "close": 1.29, "volume": 494700.89, "close_time": 1766203199999, "quote_volume": 639931.44408, "trades": 2651, "taker_buy_base": 251052.73, "taker_buy_quote": 324658.57585 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.29, "high": 1.308, "low": 1.281, "close": 1.306, "volume": 403801.8, "close_time": 1766217599999, "quote_volume": 521048.36729, "trades": 2329, "taker_buy_base": 169261.29, "taker_buy_quote": 218549.15058 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.305, "high": 1.314, "low": 1.283, "close": 1.295, "volume": 326616.72, "close_time": 1766231999999, "quote_volume": 423795.56434, "trades": 1979, "taker_buy_base": 151865.29, "taker_buy_quote": 197041.42127 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.296, "high": 1.297, "low": 1.276, "close": 1.285, "volume": 405169.17, "close_time": 1766246399999, "quote_volume": 521071.31063, "trades": 2853, "taker_buy_base": 189232.78, "taker_buy_quote": 243455.63483 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.285, "high": 1.296, "low": 1.282, "close": 1.293, "volume": 207154.43, "close_time": 1766260799999, "quote_volume": 267094.74692, "trades": 1737, "taker_buy_base": 124543.29, "taker_buy_quote": 160601.00895 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.293, "high": 1.303, "low": 1.284, "close": 1.29, "volume": 279014.95, "close_time": 1766275199999, "quote_volume": 361258.81497, "trades": 1927, "taker_buy_base": 128070.37, "taker_buy_quote": 165806.21744 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.29, "high": 1.297, "low": 1.269, "close": 1.284, "volume": 295245.16, "close_time": 1766289599999, "quote_volume": 378822.52143, "trades": 2360, "taker_buy_base": 174399.65, "taker_buy_quote": 223844.19648 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.284, "high": 1.292, "low": 1.283, "close": 1.29, "volume": 146928.92, "close_time": 1766303999999, "quote_volume": 188947.6975, "trades": 1206, "taker_buy_base": 84109.61, "taker_buy_quote": 108154.72596 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.289, "high": 1.302, "low": 1.278, "close": 1.279, "volume": 266493.03, "close_time": 1766318399999, "quote_volume": 343844.48506, "trades": 2498, "taker_buy_base": 134073.63, "taker_buy_quote": 173041.94559 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.278, "high": 1.285, "low": 1.235, "close": 1.249, "volume": 533886.99, "close_time": 1766332799999, "quote_volume": 669786.05952, "trades": 4346, "taker_buy_base": 247428.73, "taker_buy_quote": 310564.26874 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.249, "high": 1.272, "low": 1.246, "close": 1.264, "volume": 267607.91, "close_time": 1766347199999, "quote_volume": 336609.21342, "trades": 2638, "taker_buy_base": 117614.64, "taker_buy_quote": 148069.31898 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.264, "high": 1.282, "low": 1.249, "close": 1.272, "volume": 386317.74, "close_time": 1766361599999, "quote_volume": 488514.35132, "trades": 2894, "taker_buy_base": 178923.37, "taker_buy_quote": 226330.73022 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.273, "high": 1.311, "low": 1.258, "close": 1.28, "volume": 483813.92, "close_time": 1766375999999, "quote_volume": 620550.97051, "trades": 7530, "taker_buy_base": 211215.18, "taker_buy_quote": 271221.23725 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.28, "high": 1.295, "low": 1.277, "close": 1.291, "volume": 181149.49, "close_time": 1766390399999, "quote_volume": 233010.17004, "trades": 2354, "taker_buy_base": 99021.28, "taker_buy_quote": 127350.58323 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.291, "high": 1.327, "low": 1.288, "close": 1.323, "volume": 603291.61, "close_time": 1766404799999, "quote_volume": 790424.763, "trades": 5182, "taker_buy_base": 317654.95, "taker_buy_quote": 416279.84312 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.323, "high": 1.354, "low": 1.308, "close": 1.329, "volume": 1341636.15, "close_time": 1766419199999, "quote_volume": 1785919.9838, "trades": 10041, "taker_buy_base": 710842.03, "taker_buy_quote": 946582.89754 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.33, "high": 1.338, "low": 1.276, "close": 1.277, "volume": 745122.4, "close_time": 1766433599999, "quote_volume": 972609.51042, "trades": 6244, "taker_buy_base": 292777.94, "taker_buy_quote": 383031.46599 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.277, "high": 1.293, "low": 1.266, "close": 1.287, "volume": 370188.0, "close_time": 1766447999999, "quote_volume": 473189.30822, "trades": 3694, "taker_buy_base": 197974.54, "taker_buy_quote": 253050.83535 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.287, "high": 1.3, "low": 1.27, "close": 1.277, "volume": 262111.21, "close_time": 1766462399999, "quote_volume": 336880.60267, "trades": 2599, "taker_buy_base": 116329.92, "taker_buy_quote": 149603.45987 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.277, "high": 1.283, "low": 1.257, "close": 1.265, "volume": 355025.67, "close_time": 1766476799999, "quote_volume": 449351.79704, "trades": 3887, "taker_buy_base": 149778.57, "taker_buy_quote": 189641.83756 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.265, "high": 1.278, "low": 1.26, "close": 1.274, "volume": 211397.32, "close_time": 1766491199999, "quote_volume": 268495.47259, "trades": 2157, "taker_buy_base": 112558.32, "taker_buy_quote": 143017.35454 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.274, "high": 1.274, "low": 1.239, "close": 1.257, "volume": 595731.98, "close_time": 1766505599999, "quote_volume": 749272.25219, "trades": 6057, "taker_buy_base": 239947.69, "taker_buy_quote": 301921.46964 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.256, "high": 1.288, "low": 1.253, "close": 1.277, "volume": 367675.46, "close_time": 1766519999999, "quote_volume": 468179.0093, "trades": 4768, "taker_buy_base": 197622.09, "taker_buy_quote": 251592.89613 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.277, "high": 1.294, "low": 1.269, "close": 1.275, "volume": 230401.24, "close_time": 1766534399999, "quote_volume": 294974.01452, "trades": 2763, "taker_buy_base": 122079.67, "taker_buy_quote": 156348.72149 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.275, "high": 1.29, "low": 1.25, "close": 1.266, "volume": 550171.86, "close_time": 1766548799999, "quote_volume": 696508.70498, "trades": 3557, "taker_buy_base": 327323.24, "taker_buy_quote": 414358.95886 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.266, "high": 1.272, "low": 1.234, "close": 1.234, "volume": 492335.56, "close_time": 1766563199999, "quote_volume": 614634.46315, "trades": 3322, "taker_buy_base": 210351.6, "taker_buy_quote": 262721.7914 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.234, "high": 1.238, "low": 1.227, "close": 1.236, "volume": 421726.25, "close_time": 1766577599999, "quote_volume": 519882.42305, "trades": 3534, "taker_buy_base": 203490.7, "taker_buy_quote": 250871.23068 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.236, "high": 1.248, "low": 1.217, "close": 1.244, "volume": 349052.99, "close_time": 1766591999999, "quote_volume": 431417.68164, "trades": 3538, "taker_buy_base": 194091.36, "taker_buy_quote": 240198.37783 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.245, "high": 1.256, "low": 1.235, "close": 1.256, "volume": 307115.2, "close_time": 1766606399999, "quote_volume": 383089.51721, "trades": 3863, "taker_buy_base": 189828.74, "taker_buy_quote": 236812.11112 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.256, "high": 1.271, "low": 1.254, "close": 1.262, "volume": 174487.35, "close_time": 1766620799999, "quote_volume": 219880.56976, "trades": 1956, "taker_buy_base": 104833.73, "taker_buy_quote": 132125.42969 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.262, "high": 1.273, "low": 1.254, "close": 1.271, "volume": 131999.12, "close_time": 1766635199999, "quote_volume": 166575.74348, "trades": 1405, "taker_buy_base": 59119.0, "taker_buy_quote": 74671.99116 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.272, "high": 1.279, "low": 1.264, "close": 1.271, "volume": 147886.61, "close_time": 1766649599999, "quote_volume": 188139.77261, "trades": 1440, "taker_buy_base": 64679.95, "taker_buy_quote": 82265.86211 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.271, "high": 1.281, "low": 1.25, "close": 1.258, "volume": 157473.31, "close_time": 1766663999999, "quote_volume": 199489.97382, "trades": 1968, "taker_buy_base": 85128.01, "taker_buy_quote": 107948.06798 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.257, "high": 1.28, "low": 1.256, "close": 1.277, "volume": 240012.84, "close_time": 1766678399999, "quote_volume": 304477.31968, "trades": 2318, "taker_buy_base": 139664.59, "taker_buy_quote": 177136.03401 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.278, "high": 1.295, "low": 1.274, "close": 1.29, "volume": 652427.65, "close_time": 1766692799999, "quote_volume": 839552.48676, "trades": 3359, "taker_buy_base": 286613.66, "taker_buy_quote": 368700.25244 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.29, "high": 1.294, "low": 1.225, "close": 1.231, "volume": 684944.39, "close_time": 1766707199999, "quote_volume": 866464.50849, "trades": 3993, "taker_buy_base": 307204.57, "taker_buy_quote": 388827.90416 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.23, "high": 1.296, "low": 1.224, "close": 1.278, "volume": 564705.11, "close_time": 1766721599999, "quote_volume": 715417.72442, "trades": 5256, "taker_buy_base": 276106.83, "taker_buy_quote": 350334.61068 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.278, "high": 1.285, "low": 1.262, "close": 1.264, "volume": 196993.44, "close_time": 1766735999999, "quote_volume": 251419.70643, "trades": 1951, "taker_buy_base": 102087.73, "taker_buy_quote": 130414.01291 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.263, "high": 1.278, "low": 1.262, "close": 1.274, "volume": 181770.03, "close_time": 1766750399999, "quote_volume": 231344.45796, "trades": 1678, "taker_buy_base": 106291.57, "taker_buy_quote": 135317.92597 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.274, "high": 1.284, "low": 1.243, "close": 1.257, "volume": 566726.52, "close_time": 1766764799999, "quote_volume": 718597.85385, "trades": 5871, "taker_buy_base": 280573.05, "taker_buy_quote": 355937.78895 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.257, "high": 1.274, "low": 1.245, "close": 1.272, "volume": 242876.19, "close_time": 1766779199999, "quote_volume": 305568.76358, "trades": 2423, "taker_buy_base": 110500.2, "taker_buy_quote": 139000.26957 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.271, "high": 1.278, "low": 1.264, "close": 1.272, "volume": 80134.68, "close_time": 1766793599999, "quote_volume": 101804.99083, "trades": 1107, "taker_buy_base": 34180.19, "taker_buy_quote": 43424.01346 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.273, "high": 1.287, "low": 1.269, "close": 1.284, "volume": 195529.8, "close_time": 1766807999999, "quote_volume": 249952.17299, "trades": 1395, "taker_buy_base": 86667.42, "taker_buy_quote": 110809.26224 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.284, "high": 1.284, "low": 1.274, "close": 1.28, "volume": 117958.06, "close_time": 1766822399999, "quote_volume": 150812.30704, "trades": 820, "taker_buy_base": 76912.2, "taker_buy_quote": 98360.52722 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.28, "high": 1.289, "low": 1.269, "close": 1.288, "volume": 251594.03, "close_time": 1766836799999, "quote_volume": 322457.6273, "trades": 1823, "taker_buy_base": 127040.77, "taker_buy_quote": 162974.68308 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.288, "high": 1.299, "low": 1.28, "close": 1.294, "volume": 262310.19, "close_time": 1766851199999, "quote_volume": 337947.68996, "trades": 1983, "taker_buy_base": 129363.33, "taker_buy_quote": 166719.53439 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.295, "high": 1.305, "low": 1.295, "close": 1.302, "volume": 283437.54, "close_time": 1766865599999, "quote_volume": 368673.70072, "trades": 1767, "taker_buy_base": 135889.26, "taker_buy_quote": 176751.6484 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.303, "high": 1.35, "low": 1.302, "close": 1.334, "volume": 778972.76, "close_time": 1766879999999, "quote_volume": 1033455.12051, "trades": 4339, "taker_buy_base": 487528.53, "taker_buy_quote": 646549.78314 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.334, "high": 1.338, "low": 1.32, "close": 1.326, "volume": 212377.52, "close_time": 1766894399999, "quote_volume": 281707.83469, "trades": 2044, "taker_buy_base": 109306.35, "taker_buy_quote": 145053.20619 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.325, "high": 1.344, "low": 1.322, "close": 1.332, "volume": 324054.72, "close_time": 1766908799999, "quote_volume": 432690.54546, "trades": 2359, "taker_buy_base": 176697.97, "taker_buy_quote": 235862.20433 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.333, "high": 1.338, "low": 1.326, "close": 1.332, "volume": 130967.18, "close_time": 1766923199999, "quote_volume": 174391.87004, "trades": 1557, "taker_buy_base": 59919.12, "taker_buy_quote": 79829.99835 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.332, "high": 1.342, "low": 1.323, "close": 1.328, "volume": 173643.77, "close_time": 1766937599999, "quote_volume": 231245.6255, "trades": 1847, "taker_buy_base": 109518.47, "taker_buy_quote": 145824.90658 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.329, "high": 1.334, "low": 1.297, "close": 1.306, "volume": 561186.91, "close_time": 1766951999999, "quote_volume": 735884.58628, "trades": 3618, "taker_buy_base": 245105.32, "taker_buy_quote": 321524.31965 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.305, "high": 1.323, "low": 1.3, "close": 1.322, "volume": 264226.58, "close_time": 1766966399999, "quote_volume": 346430.83564, "trades": 2130, "taker_buy_base": 96451.82, "taker_buy_quote": 126661.60494 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.322, "high": 1.365, "low": 1.318, "close": 1.363, "volume": 757690.69, "close_time": 1766980799999, "quote_volume": 1019091.6108, "trades": 5479, "taker_buy_base": 425804.95, "taker_buy_quote": 572366.81385 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.364, "high": 1.372, "low": 1.339, "close": 1.352, "volume": 325016.96, "close_time": 1766995199999, "quote_volume": 441330.42574, "trades": 2927, "taker_buy_base": 146845.63, "taker_buy_quote": 199634.457 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.352, "high": 1.355, "low": 1.312, "close": 1.313, "volume": 337432.3, "close_time": 1767009599999, "quote_volume": 448223.79564, "trades": 3333, "taker_buy_base": 156655.42, "taker_buy_quote": 208111.94476 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.313, "high": 1.328, "low": 1.294, "close": 1.314, "volume": 678904.82, "close_time": 1767023999999, "quote_volume": 889305.74217, "trades": 6120, "taker_buy_base": 367999.56, "taker_buy_quote": 481807.55211 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.314, "high": 1.318, "low": 1.293, "close": 1.298, "volume": 327415.24, "close_time": 1767038399999, "quote_volume": 426738.78411, "trades": 3174, "taker_buy_base": 179667.59, "taker_buy_quote": 234274.23178 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.298, "high": 1.307, "low": 1.293, "close": 1.295, "volume": 259594.87, "close_time": 1767052799999, "quote_volume": 337216.02809, "trades": 2326, "taker_buy_base": 119550.35, "taker_buy_quote": 155319.80463 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.295, "high": 1.304, "low": 1.288, "close": 1.302, "volume": 248114.58, "close_time": 1767067199999, "quote_volume": 321714.4678, "trades": 2074, "taker_buy_base": 127973.43, "taker_buy_quote": 165971.64061 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.302, "high": 1.304, "low": 1.29, "close": 1.299, "volume": 211075.27, "close_time": 1767081599999, "quote_volume": 273958.63612, "trades": 1604, "taker_buy_base": 95170.7, "taker_buy_quote": 123574.00323 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.299, "high": 1.315, "low": 1.297, "close": 1.303, "volume": 281896.24, "close_time": 1767095999999, "quote_volume": 367368.47866, "trades": 2378, "taker_buy_base": 133540.55, "taker_buy_quote": 174115.66717 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.304, "high": 1.312, "low": 1.289, "close": 1.308, "volume": 354332.56, "close_time": 1767110399999, "quote_volume": 460417.52455, "trades": 3559, "taker_buy_base": 164903.26, "taker_buy_quote": 214452.90478 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.309, "high": 1.314, "low": 1.29, "close": 1.295, "volume": 377086.4, "close_time": 1767124799999, "quote_volume": 489269.32795, "trades": 3078, "taker_buy_base": 175923.24, "taker_buy_quote": 228342.13963 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.295, "high": 1.302, "low": 1.287, "close": 1.301, "volume": 457978.95, "close_time": 1767139199999, "quote_volume": 591526.21547, "trades": 2048, "taker_buy_base": 238949.16, "taker_buy_quote": 308589.88861 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.3, "high": 1.306, "low": 1.289, "close": 1.296, "volume": 224473.92, "close_time": 1767153599999, "quote_volume": 291378.21975, "trades": 2019, "taker_buy_base": 110015.83, "taker_buy_quote": 142808.48345 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.296, "high": 1.303, "low": 1.293, "close": 1.295, "volume": 139043.77, "close_time": 1767167999999, "quote_volume": 180454.42049, "trades": 1374, "taker_buy_base": 77062.51, "taker_buy_quote": 100022.17208 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.295, "high": 1.3, "low": 1.288, "close": 1.298, "volume": 166912.24, "close_time": 1767182399999, "quote_volume": 215882.6283, "trades": 1488, "taker_buy_base": 85617.98, "taker_buy_quote": 110766.54865 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.297, "high": 1.304, "low": 1.283, "close": 1.29, "volume": 378362.39, "close_time": 1767196799999, "quote_volume": 488968.57515, "trades": 3175, "taker_buy_base": 173534.38, "taker_buy_quote": 224355.81244 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.29, "high": 1.292, "low": 1.275, "close": 1.287, "volume": 849906.33, "close_time": 1767211199999, "quote_volume": 1092147.70475, "trades": 7944, "taker_buy_base": 488775.3, "taker_buy_quote": 628410.95722 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.286, "high": 1.296, "low": 1.283, "close": 1.287, "volume": 229593.7, "close_time": 1767225599999, "quote_volume": 296033.88165, "trades": 1941, "taker_buy_base": 114699.66, "taker_buy_quote": 147957.25142 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.287, "high": 1.299, "low": 1.286, "close": 1.287, "volume": 226421.71, "close_time": 1767239999999, "quote_volume": 292268.91076, "trades": 1869, "taker_buy_base": 111292.23, "taker_buy_quote": 143656.21514 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.287, "high": 1.293, "low": 1.283, "close": 1.289, "volume": 186659.97, "close_time": 1767254399999, "quote_volume": 240487.76741, "trades": 1361, "taker_buy_base": 92090.93, "taker_buy_quote": 118701.83642 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.289, "high": 1.3, "low": 1.287, "close": 1.299, "volume": 132061.25, "close_time": 1767268799999, "quote_volume": 170812.38342, "trades": 1079, "taker_buy_base": 77117.97, "taker_buy_quote": 99784.61032 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.299, "high": 1.341, "low": 1.29, "close": 1.339, "volume": 1012738.29, "close_time": 1767283199999, "quote_volume": 1334932.51422, "trades": 4264, "taker_buy_base": 615547.19, "taker_buy_quote": 810040.70333 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.339, "high": 1.36, "low": 1.333, "close": 1.359, "volume": 373293.91, "close_time": 1767297599999, "quote_volume": 501653.09953, "trades": 3089, "taker_buy_base": 183377.22, "taker_buy_quote": 246515.86005 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.359, "high": 1.388, "low": 1.35, "close": 1.383, "volume": 397678.73, "close_time": 1767311999999, "quote_volume": 543193.02155, "trades": 3152, "taker_buy_base": 201538.71, "taker_buy_quote": 275435.30647 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.383, "high": 1.488, "low": 1.382, "close": 1.487, "volume": 1769847.2, "close_time": 1767326399999, "quote_volume": 2541618.30929, "trades": 12454, "taker_buy_base": 965778.25, "taker_buy_quote": 1387342.87543 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.487, "high": 1.495, "low": 1.426, "close": 1.436, "volume": 1224817.26, "close_time": 1767340799999, "quote_volume": 1780514.5636, "trades": 9676, "taker_buy_base": 591195.5, "taker_buy_quote": 860282.81504 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.436, "high": 1.588, "low": 1.432, "close": 1.486, "volume": 3827226.14, "close_time": 1767355199999, "quote_volume": 5780031.4999, "trades": 40481, "taker_buy_base": 1939384.96, "taker_buy_quote": 2932460.24535 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.485, "high": 1.527, "low": 1.477, "close": 1.513, "volume": 1327587.81, "close_time": 1767369599999, "quote_volume": 1992388.30846, "trades": 13260, "taker_buy_base": 606223.19, "taker_buy_quote": 910669.78275 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.513, "high": 1.535, "low": 1.497, "close": 1.523, "volume": 819166.01, "close_time": 1767383999999, "quote_volume": 1242345.46371, "trades": 8194, "taker_buy_base": 423887.5, "taker_buy_quote": 643251.07716 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.524, "high": 1.534, "low": 1.505, "close": 1.517, "volume": 422397.36, "close_time": 1767398399999, "quote_volume": 641729.81112, "trades": 4215, "taker_buy_base": 182016.31, "taker_buy_quote": 276540.88362 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.516, "high": 1.567, "low": 1.516, "close": 1.557, "volume": 448976.27, "close_time": 1767412799999, "quote_volume": 689916.81472, "trades": 4336, "taker_buy_base": 232077.02, "taker_buy_quote": 356789.88298 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.556, "high": 1.57, "low": 1.495, "close": 1.498, "volume": 565632.4, "close_time": 1767427199999, "quote_volume": 872084.26907, "trades": 6079, "taker_buy_base": 259144.87, "taker_buy_quote": 400511.94367 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.498, "high": 1.52, "low": 1.491, "close": 1.514, "volume": 422703.13, "close_time": 1767441599999, "quote_volume": 636541.9542, "trades": 4749, "taker_buy_base": 165285.15, "taker_buy_quote": 249080.89094 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.513, "high": 1.556, "low": 1.512, "close": 1.538, "volume": 312082.12, "close_time": 1767455999999, "quote_volume": 478236.90379, "trades": 3729, "taker_buy_base": 165231.73, "taker_buy_quote": 253061.52644 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.538, "high": 1.719, "low": 1.538, "close": 1.711, "volume": 2362544.84, "close_time": 1767470399999, "quote_volume": 3862696.93859, "trades": 21536, "taker_buy_base": 1117024.58, "taker_buy_quote": 1832911.78212 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.712, "high": 1.895, "low": 1.662, "close": 1.84, "volume": 4339609.51, "close_time": 1767484799999, "quote_volume": 7705060.92937, "trades": 54003, "taker_buy_base": 2295465.21, "taker_buy_quote": 4075903.04003 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.84, "high": 1.903, "low": 1.795, "close": 1.819, "volume": 2595966.75, "close_time": 1767499199999, "quote_volume": 4774231.80451, "trades": 42236, "taker_buy_base": 1293398.05, "taker_buy_quote": 2381866.16865 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.819, "high": 1.85, "low": 1.793, "close": 1.811, "volume": 1505707.83, "close_time": 1767513599999, "quote_volume": 2742830.9936, "trades": 20941, "taker_buy_base": 736863.54, "taker_buy_quote": 1342634.33906 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.81, "high": 1.842, "low": 1.761, "close": 1.771, "volume": 1455814.11, "close_time": 1767527999999, "quote_volume": 2621622.05213, "trades": 19325, "taker_buy_base": 610844.57, "taker_buy_quote": 1099414.04379 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.771, "high": 1.825, "low": 1.77, "close": 1.82, "volume": 815189.37, "close_time": 1767542399999, "quote_volume": 1463420.19727, "trades": 10707, "taker_buy_base": 417621.24, "taker_buy_quote": 749783.00807 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.819, "high": 2.01, "low": 1.814, "close": 1.937, "volume": 4061909.5, "close_time": 1767556799999, "quote_volume": 7852302.0395, "trades": 44239, "taker_buy_base": 2131959.57, "taker_buy_quote": 4121523.17783 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.938, "high": 2.011, "low": 1.911, "close": 1.99, "volume": 1533804.38, "close_time": 1767571199999, "quote_volume": 3013866.67742, "trades": 22646, "taker_buy_base": 771366.81, "taker_buy_quote": 1515851.99616 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.991, "high": 2.146, "low": 1.945, "close": 2.084, "volume": 2448454.62, "close_time": 1767585599999, "quote_volume": 5063390.16363, "trades": 39183, "taker_buy_base": 1251167.53, "taker_buy_quote": 2587088.98766 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 2.084, "high": 2.112, "low": 2.034, "close": 2.095, "volume": 1496392.23, "close_time": 1767599999999, "quote_volume": 3104094.77109, "trades": 22777, "taker_buy_base": 654290.91, "taker_buy_quote": 1358008.97896 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 2.095, "high": 2.123, "low": 2.042, "close": 2.083, "volume": 1537393.05, "close_time": 1767614399999, "quote_volume": 3201447.77053, "trades": 21098, "taker_buy_base": 737240.15, "taker_buy_quote": 1535878.58433 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 2.083, "high": 2.258, "low": 2.074, "close": 2.203, "volume": 4214568.9, "close_time": 1767628799999, "quote_volume": 9090764.38955, "trades": 67561, "taker_buy_base": 2195843.56, "taker_buy_quote": 4732268.97626 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 2.203, "high": 2.236, "low": 2.086, "close": 2.215, "volume": 2737710.21, "close_time": 1767643199999, "quote_volume": 5901759.07291, "trades": 40118, "taker_buy_base": 1341523.2, "taker_buy_quote": 2895047.98885 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 2.215, "high": 2.31, "low": 2.206, "close": 2.207, "volume": 2523468.9, "close_time": 1767657599999, "quote_volume": 5679609.39483, "trades": 44545, "taker_buy_base": 1195212.25, "taker_buy_quote": 2691893.65102 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.206, "high": 2.337, "low": 2.173, "close": 2.278, "volume": 2154757.98, "close_time": 1767671999999, "quote_volume": 4840636.95301, "trades": 36222, "taker_buy_base": 1099805.39, "taker_buy_quote": 2470828.36878 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 2.278, "high": 2.447, "low": 2.264, "close": 2.38, "volume": 2529943.55, "close_time": 1767686399999, "quote_volume": 6006906.18079, "trades": 45078, "taker_buy_base": 1253424.23, "taker_buy_quote": 2976467.29335 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 2.381, "high": 2.579, "low": 2.365, "close": 2.553, "volume": 4244492.83, "close_time": 1767700799999, "quote_volume": 10538816.37027, "trades": 71400, "taker_buy_base": 2080194.58, "taker_buy_quote": 5163100.75743 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 2.552, "high": 2.565, "low": 2.376, "close": 2.528, "volume": 3881910.57, "close_time": 1767715199999, "quote_volume": 9615576.29944, "trades": 61295, "taker_buy_base": 1932348.06, "taker_buy_quote": 4785372.55032 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 2.527, "high": 2.54, "low": 2.288, "close": 2.39, "volume": 4394546.62, "close_time": 1767729599999, "quote_volume": 10521237.18674, "trades": 66883, "taker_buy_base": 2156150.47, "taker_buy_quote": 5160472.50574 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 2.389, "high": 2.484, "low": 2.363, "close": 2.38, "volume": 1703613.29, "close_time": 1767743999999, "quote_volume": 4115844.09984, "trades": 28086, "taker_buy_base": 851148.12, "taker_buy_quote": 2056608.9371 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.38, "high": 2.383, "low": 2.302, "close": 2.335, "volume": 1253925.08, "close_time": 1767758399999, "quote_volume": 2926048.06011, "trades": 30829, "taker_buy_base": 630074.61, "taker_buy_quote": 1470387.81224 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 2.335, "high": 2.35, "low": 2.312, "close": 2.342, "volume": 437820.95, "close_time": 1767772799999, "quote_volume": 1019887.41869, "trades": 12602, "taker_buy_base": 210119.89, "taker_buy_quote": 489671.46551 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 2.341, "high": 2.46, "low": 2.315, "close": 2.439, "volume": 1833305.71, "close_time": 1767787199999, "quote_volume": 4380801.38371, "trades": 34090, "taker_buy_base": 922011.56, "taker_buy_quote": 2204178.78773 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 2.439, "high": 2.447, "low": 2.271, "close": 2.287, "volume": 1995025.78, "close_time": 1767801599999, "quote_volume": 4662282.98721, "trades": 34860, "taker_buy_base": 963539.25, "taker_buy_quote": 2251363.99186 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 2.287, "high": 2.37, "low": 2.263, "close": 2.353, "volume": 1070663.83, "close_time": 1767815999999, "quote_volume": 2479297.47494, "trades": 21582, "taker_buy_base": 486595.6, "taker_buy_quote": 1127030.3808 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 2.353, "high": 2.36, "low": 2.233, "close": 2.246, "volume": 987715.5, "close_time": 1767830399999, "quote_volume": 2270475.29519, "trades": 16622, "taker_buy_base": 446950.18, "taker_buy_quote": 1026558.00828 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.247, "high": 2.283, "low": 2.187, "close": 2.206, "volume": 1153072.33, "close_time": 1767844799999, "quote_volume": 2565402.24086, "trades": 18354, "taker_buy_base": 585917.01, "taker_buy_quote": 1304623.71968 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 2.206, "high": 2.243, "low": 2.185, "close": 2.227, "volume": 867403.48, "close_time": 1767859199999, "quote_volume": 1917095.18444, "trades": 15952, "taker_buy_base": 446171.88, "taker_buy_quote": 985991.87153 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 2.227, "high": 2.267, "low": 2.121, "close": 2.136, "volume": 1295053.17, "close_time": 1767873599999, "quote_volume": 2819964.94777, "trades": 21589, "taker_buy_base": 673021.53, "taker_buy_quote": 1466771.62475 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 2.135, "high": 2.346, "low": 2.067, "close": 2.32, "volume": 3192351.65, "close_time": 1767887999999, "quote_volume": 7012081.25906, "trades": 50569, "taker_buy_base": 1645365.33, "taker_buy_quote": 3626385.60613 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 2.322, "high": 2.338, "low": 2.179, "close": 2.188, "volume": 2731076.94, "close_time": 1767902399999, "quote_volume": 6184472.92656, "trades": 43147, "taker_buy_base": 1354888.09, "taker_buy_quote": 3072045.34406 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 2.188, "high": 2.239, "low": 2.156, "close": 2.163, "volume": 840552.39, "close_time": 1767916799999, "quote_volume": 1844584.99971, "trades": 14367, "taker_buy_base": 434725.0, "taker_buy_quote": 954005.05677 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.164, "high": 2.243, "low": 2.118, "close": 2.221, "volume": 1152415.98, "close_time": 1767931199999, "quote_volume": 2506624.52146, "trades": 24931, "taker_buy_base": 490382.26, "taker_buy_quote": 1070143.10129 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 2.221, "high": 2.326, "low": 2.195, "close": 2.25, "volume": 1161697.52, "close_time": 1767945599999, "quote_volume": 2634373.7172, "trades": 20628, "taker_buy_base": 629457.93, "taker_buy_quote": 1428955.21813 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 2.251, "high": 2.26, "low": 2.2, "close": 2.249, "volume": 710860.18, "close_time": 1767959999999, "quote_volume": 1584717.00548, "trades": 14810, "taker_buy_base": 334206.58, "taker_buy_quote": 745120.70904 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 2.249, "high": 2.454, "low": 2.203, "close": 2.361, "volume": 2665551.32, "close_time": 1767974399999, "quote_volume": 6195847.23022, "trades": 52274, "taker_buy_base": 1436195.25, "taker_buy_quote": 3345459.58853 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 2.36, "high": 2.411, "low": 2.251, "close": 2.274, "volume": 1595472.31, "close_time": 1767988799999, "quote_volume": 3699197.24085, "trades": 32500, "taker_buy_base": 756567.08, "taker_buy_quote": 1753719.67518 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 2.274, "high": 2.406, "low": 2.261, "close": 2.35, "volume": 1139150.88, "close_time": 1768003199999, "quote_volume": 2661929.57917, "trades": 25684, "taker_buy_base": 555021.61, "taker_buy_quote": 1297126.25774 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.349, "high": 2.35, "low": 2.253, "close": 2.266, "volume": 646323.67, "close_time": 1768017599999, "quote_volume": 1487289.55043, "trades": 16375, "taker_buy_base": 315486.44, "taker_buy_quote": 726328.17184 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 2.266, "high": 2.294, "low": 2.235, "close": 2.277, "volume": 935337.86, "close_time": 1768031999999, "quote_volume": 2119330.88172, "trades": 15695, "taker_buy_base": 441489.46, "taker_buy_quote": 1001379.64254 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 2.277, "high": 2.376, "low": 2.269, "close": 2.347, "volume": 1373515.49, "close_time": 1768046399999, "quote_volume": 3205845.78727, "trades": 25277, "taker_buy_base": 628077.12, "taker_buy_quote": 1466688.97134 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 2.346, "high": 2.365, "low": 2.295, "close": 2.33, "volume": 672546.88, "close_time": 1768060799999, "quote_volume": 1564464.22742, "trades": 12845, "taker_buy_base": 293893.19, "taker_buy_quote": 684416.27571 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 2.33, "high": 2.338, "low": 2.27, "close": 2.303, "volume": 711210.84, "close_time": 1768075199999, "quote_volume": 1631977.13155, "trades": 13911, "taker_buy_base": 358797.9, "taker_buy_quote": 823263.39676 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 2.302, "high": 2.31, "low": 2.253, "close": 2.284, "volume": 429444.5, "close_time": 1768089599999, "quote_volume": 980931.3521, "trades": 9242, "taker_buy_base": 213468.08, "taker_buy_quote": 487494.08503 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.285, "high": 2.379, "low": 2.269, "close": 2.339, "volume": 866611.22, "close_time": 1768103999999, "quote_volume": 2022638.87393, "trades": 17579, "taker_buy_base": 427222.69, "taker_buy_quote": 997827.16252 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 2.338, "high": 2.359, "low": 2.284, "close": 2.334, "volume": 531477.8, "close_time": 1768118399999, "quote_volume": 1230838.94348, "trades": 12347, "taker_buy_base": 272191.82, "taker_buy_quote": 629708.10614 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 2.334, "high": 2.369, "low": 2.306, "close": 2.368, "volume": 618936.46, "close_time": 1768132799999, "quote_volume": 1450573.19291, "trades": 12852, "taker_buy_base": 285419.78, "taker_buy_quote": 668768.44029 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 2.369, "high": 2.572, "low": 2.367, "close": 2.503, "volume": 3991966.75, "close_time": 1768147199999, "quote_volume": 9898175.71735, "trades": 74240, "taker_buy_base": 2112413.91, "taker_buy_quote": 5240454.19811 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 2.504, "high": 2.712, "low": 2.499, "close": 2.661, "volume": 4231808.14, "close_time": 1768161599999, "quote_volume": 11052563.79259, "trades": 68106, "taker_buy_base": 2161734.39, "taker_buy_quote": 5648199.92852 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 2.66, "high": 2.666, "low": 2.526, "close": 2.583, "volume": 2920528.07, "close_time": 1768175999999, "quote_volume": 7560868.05195, "trades": 45617, "taker_buy_base": 1491031.82, "taker_buy_quote": 3861608.00011 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.584, "high": 2.651, "low": 2.543, "close": 2.589, "volume": 2318994.89, "close_time": 1768190399999, "quote_volume": 6029778.07354, "trades": 39822, "taker_buy_base": 1142018.76, "taker_buy_quote": 2969905.29204 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 2.589, "high": 2.616, "low": 2.468, "close": 2.471, "volume": 1741691.69, "close_time": 1768204799999, "quote_volume": 4420230.05677, "trades": 26987, "taker_buy_base": 748152.72, "taker_buy_quote": 1900957.13925 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 2.472, "high": 2.488, "low": 2.415, "close": 2.425, "volume": 1399007.14, "close_time": 1768219199999, "quote_volume": 3429407.0274, "trades": 24404, "taker_buy_base": 685058.41, "taker_buy_quote": 1679273.83168 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 2.425, "high": 2.439, "low": 2.347, "close": 2.427, "volume": 2031751.68, "close_time": 1768233599999, "quote_volume": 4873814.20409, "trades": 32313, "taker_buy_base": 900191.79, "taker_buy_quote": 2160271.6662 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 2.427, "high": 2.465, "low": 2.389, "close": 2.415, "volume": 1403381.19, "close_time": 1768247999999, "quote_volume": 3403641.63869, "trades": 27665, "taker_buy_base": 631689.13, "taker_buy_quote": 1532625.4266 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 2.414, "high": 2.439, "low": 2.354, "close": 2.371, "volume": 897186.88, "close_time": 1768262399999, "quote_volume": 2145987.35454, "trades": 10952, "taker_buy_base": 459707.39, "taker_buy_quote": 1099336.2214 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.371, "high": 2.398, "low": 2.331, "close": 2.337, "volume": 751224.47, "close_time": 1768276799999, "quote_volume": 1773934.23833, "trades": 12721, "taker_buy_base": 368194.61, "taker_buy_quote": 870244.39379 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 2.337, "high": 2.386, "low": 2.333, "close": 2.351, "volume": 744880.02, "close_time": 1768291199999, "quote_volume": 1753702.67972, "trades": 12261, "taker_buy_base": 326797.25, "taker_buy_quote": 769107.25938 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 2.351, "high": 2.386, "low": 2.345, "close": 2.347, "volume": 932806.88, "close_time": 1768305599999, "quote_volume": 2202163.78495, "trades": 12076, "taker_buy_base": 435187.22, "taker_buy_quote": 1027616.64998 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 2.347, "high": 2.451, "low": 2.332, "close": 2.412, "volume": 1970884.72, "close_time": 1768319999999, "quote_volume": 4712439.90855, "trades": 29994, "taker_buy_base": 907056.56, "taker_buy_quote": 2170830.81317 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 2.412, "high": 2.418, "low": 2.357, "close": 2.374, "volume": 1240812.94, "close_time": 1768334399999, "quote_volume": 2958768.67684, "trades": 21120, "taker_buy_base": 604033.2, "taker_buy_quote": 1440723.89661 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 2.375, "high": 2.444, "low": 2.338, "close": 2.359, "volume": 1824843.23, "close_time": 1768348799999, "quote_volume": 4356786.38526, "trades": 24264, "taker_buy_base": 834540.98, "taker_buy_quote": 1992239.57445 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.359, "high": 2.415, "low": 2.352, "close": 2.392, "volume": 1355945.48, "close_time": 1768363199999, "quote_volume": 3232936.51677, "trades": 17319, "taker_buy_base": 664418.22, "taker_buy_quote": 1585023.15265 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 2.392, "high": 2.396, "low": 2.337, "close": 2.379, "volume": 918165.61, "close_time": 1768377599999, "quote_volume": 2168325.88423, "trades": 11355, "taker_buy_base": 400139.77, "taker_buy_quote": 945401.47447 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 2.378, "high": 2.441, "low": 2.359, "close": 2.368, "volume": 1406724.96, "close_time": 1768391999999, "quote_volume": 3384231.098, "trades": 17032, "taker_buy_base": 618493.17, "taker_buy_quote": 1489336.06494 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 2.368, "high": 2.42, "low": 2.344, "close": 2.398, "volume": 1644146.6, "close_time": 1768406399999, "quote_volume": 3915318.58831, "trades": 20018, "taker_buy_base": 836117.65, "taker_buy_quote": 1990862.9922 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 2.398, "high": 2.458, "low": 2.311, "close": 2.366, "volume": 2202163.1, "close_time": 1768420799999, "quote_volume": 5245506.80683, "trades": 26577, "taker_buy_base": 1086541.29, "taker_buy_quote": 2590565.97617 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 2.366, "high": 2.381, "low": 2.254, "close": 2.256, "volume": 1460895.8, "close_time": 1768435199999, "quote_volume": 3384837.92307, "trades": 15731, "taker_buy_base": 618912.18, "taker_buy_quote": 1435206.39899 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.257, "high": 2.29, "low": 2.186, "close": 2.193, "volume": 1370006.08, "close_time": 1768449599999, "quote_volume": 3056896.07991, "trades": 27514, "taker_buy_base": 547947.08, "taker_buy_quote": 1223108.71785 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 2.193, "high": 2.232, "low": 2.178, "close": 2.225, "volume": 914113.01, "close_time": 1768463999999, "quote_volume": 2010594.60245, "trades": 14780, "taker_buy_base": 416660.72, "taker_buy_quote": 917957.59803 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 2.225, "high": 2.261, "low": 2.211, "close": 2.26, "volume": 732333.61, "close_time": 1768478399999, "quote_volume": 1634333.1, "trades": 10813, "taker_buy_base": 435373.21, "taker_buy_quote": 971804.34631 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 2.26, "high": 2.348, "low": 2.193, "close": 2.244, "volume": 1486063.73, "close_time": 1768492799999, "quote_volume": 3389746.57126, "trades": 23666, "taker_buy_base": 750431.38, "taker_buy_quote": 1714020.41722 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 2.243, "high": 2.253, "low": 2.185, "close": 2.203, "volume": 753383.88, "close_time": 1768507199999, "quote_volume": 1672562.31534, "trades": 12690, "taker_buy_base": 346468.43, "taker_buy_quote": 768536.77991 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 2.203, "high": 2.223, "low": 2.165, "close": 2.221, "volume": 357350.09, "close_time": 1768521599999, "quote_volume": 783852.11018, "trades": 5551, "taker_buy_base": 173488.65, "taker_buy_quote": 380662.92509 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.222, "high": 2.26, "low": 2.184, "close": 2.188, "volume": 481920.83, "close_time": 1768535999999, "quote_volume": 1072461.88776, "trades": 7262, "taker_buy_base": 244784.24, "taker_buy_quote": 545831.04742 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 2.188, "high": 2.299, "low": 2.172, "close": 2.257, "volume": 594679.56, "close_time": 1768550399999, "quote_volume": 1328829.28503, "trades": 10224, "taker_buy_base": 301240.12, "taker_buy_quote": 673605.66697 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 2.257, "high": 2.286, "low": 2.24, "close": 2.252, "volume": 565016.48, "close_time": 1768564799999, "quote_volume": 1277049.25676, "trades": 7961, "taker_buy_base": 290292.5, "taker_buy_quote": 656375.1476 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 2.252, "high": 2.255, "low": 2.153, "close": 2.168, "volume": 558863.89, "close_time": 1768579199999, "quote_volume": 1231219.93979, "trades": 8997, "taker_buy_base": 268384.02, "taker_buy_quote": 591721.41034 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 2.167, "high": 2.247, "low": 2.163, "close": 2.221, "volume": 589051.95, "close_time": 1768593599999, "quote_volume": 1302074.41811, "trades": 9248, "taker_buy_base": 308732.81, "taker_buy_quote": 681869.7001 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 2.22, "high": 2.258, "low": 2.207, "close": 2.239, "volume": 408573.15, "close_time": 1768607999999, "quote_volume": 913187.0324, "trades": 6361, "taker_buy_base": 202255.53, "taker_buy_quote": 452209.40499 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.24, "high": 2.272, "low": 2.224, "close": 2.269, "volume": 517884.44, "close_time": 1768622399999, "quote_volume": 1164786.09986, "trades": 6368, "taker_buy_base": 284640.44, "taker_buy_quote": 640586.69253 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 2.268, "high": 2.307, "low": 2.232, "close": 2.247, "volume": 562396.88, "close_time": 1768636799999, "quote_volume": 1275425.20914, "trades": 7511, "taker_buy_base": 296754.16, "taker_buy_quote": 673500.90312 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 2.246, "high": 2.257, "low": 2.183, "close": 2.209, "volume": 1107372.63, "close_time": 1768651199999, "quote_volume": 2454890.68769, "trades": 12595, "taker_buy_base": 489747.26, "taker_buy_quote": 1087581.78367 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 2.209, "high": 2.266, "low": 2.199, "close": 2.247, "volume": 738487.97, "close_time": 1768665599999, "quote_volume": 1646334.17676, "trades": 8387, "taker_buy_base": 392471.17, "taker_buy_quote": 874620.69805 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 2.247, "high": 2.247, "low": 2.206, "close": 2.218, "volume": 258231.98, "close_time": 1768679999999, "quote_volume": 574600.57536, "trades": 5293, "taker_buy_base": 129919.45, "taker_buy_quote": 289025.75039 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 2.219, "high": 2.222, "low": 2.194, "close": 2.207, "volume": 222238.75, "close_time": 1768694399999, "quote_volume": 490976.39302, "trades": 4443, "taker_buy_base": 102774.48, "taker_buy_quote": 227081.38551 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.206, "high": 2.209, "low": 2.169, "close": 2.181, "volume": 380893.19, "close_time": 1768708799999, "quote_volume": 835038.16873, "trades": 5407, "taker_buy_base": 190104.24, "taker_buy_quote": 417275.8154 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 2.18, "high": 2.2, "low": 2.172, "close": 2.193, "volume": 287908.55, "close_time": 1768723199999, "quote_volume": 629024.59513, "trades": 4070, "taker_buy_base": 143022.16, "taker_buy_quote": 312520.02614 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 2.193, "high": 2.196, "low": 2.158, "close": 2.175, "volume": 579176.95, "close_time": 1768737599999, "quote_volume": 1259393.63163, "trades": 5057, "taker_buy_base": 323019.59, "taker_buy_quote": 701722.50495 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 2.175, "high": 2.182, "low": 2.135, "close": 2.173, "volume": 413792.84, "close_time": 1768751999999, "quote_volume": 892698.59066, "trades": 6798, "taker_buy_base": 196914.71, "taker_buy_quote": 425189.99949 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 2.173, "high": 2.206, "low": 2.151, "close": 2.184, "volume": 420649.25, "close_time": 1768766399999, "quote_volume": 917265.4799, "trades": 6484, "taker_buy_base": 228391.76, "taker_buy_quote": 497929.90079 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 2.184, "high": 2.23, "low": 2.067, "close": 2.075, "volume": 798265.5, "close_time": 1768780799999, "quote_volume": 1717918.26116, "trades": 12692, "taker_buy_base": 370644.14, "taker_buy_quote": 798941.22312 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 2.076, "high": 2.089, "low": 1.871, "close": 2.081, "volume": 2288850.23, "close_time": 1768795199999, "quote_volume": 4553399.6688, "trades": 33160, "taker_buy_base": 1104422.44, "taker_buy_quote": 2200592.36698 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 2.08, "high": 2.156, "low": 2.028, "close": 2.044, "volume": 1290528.86, "close_time": 1768809599999, "quote_volume": 2706590.16704, "trades": 19880, "taker_buy_base": 650740.8, "taker_buy_quote": 1367914.78192 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 2.043, "high": 2.112, "low": 2.04, "close": 2.071, "volume": 628013.11, "close_time": 1768823999999, "quote_volume": 1304619.30923, "trades": 10259, "taker_buy_base": 301035.62, "taker_buy_quote": 625550.4683 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 2.07, "high": 2.075, "low": 2.008, "close": 2.029, "volume": 457865.05, "close_time": 1768838399999, "quote_volume": 932056.73392, "trades": 7851, "taker_buy_base": 177264.26, "taker_buy_quote": 360960.37166 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 2.029, "high": 2.109, "low": 2.027, "close": 2.083, "volume": 526155.9, "close_time": 1768852799999, "quote_volume": 1088203.07236, "trades": 9185, "taker_buy_base": 297827.73, "taker_buy_quote": 616537.7654 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 2.083, "high": 2.092, "low": 2.038, "close": 2.076, "volume": 411751.46, "close_time": 1768867199999, "quote_volume": 851789.89953, "trades": 7017, "taker_buy_base": 211981.99, "taker_buy_quote": 438795.54914 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 2.076, "high": 2.08, "low": 2.036, "close": 2.047, "volume": 346353.98, "close_time": 1768881599999, "quote_volume": 712341.73796, "trades": 6311, "taker_buy_base": 165651.91, "taker_buy_quote": 340935.35978 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 2.047, "high": 2.065, "low": 1.998, "close": 1.998, "volume": 518528.3, "close_time": 1768895999999, "quote_volume": 1054591.40249, "trades": 9699, "taker_buy_base": 203404.83, "taker_buy_quote": 414114.89054 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.998, "high": 2.007, "low": 1.965, "close": 1.967, "volume": 662320.5, "close_time": 1768910399999, "quote_volume": 1315284.14323, "trades": 10037, "taker_buy_base": 327013.47, "taker_buy_quote": 649491.62704 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.967, "high": 2.028, "low": 1.938, "close": 1.979, "volume": 855761.76, "close_time": 1768924799999, "quote_volume": 1692815.11632, "trades": 12164, "taker_buy_base": 391968.39, "taker_buy_quote": 774752.08141 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.979, "high": 1.992, "low": 1.905, "close": 1.92, "volume": 852855.67, "close_time": 1768939199999, "quote_volume": 1648712.13684, "trades": 16328, "taker_buy_base": 400187.12, "taker_buy_quote": 773330.49348 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.92, "high": 1.954, "low": 1.886, "close": 1.904, "volume": 767158.59, "close_time": 1768953599999, "quote_volume": 1473858.9681, "trades": 9567, "taker_buy_base": 372100.04, "taker_buy_quote": 716034.31818 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.905, "high": 1.971, "low": 1.89, "close": 1.928, "volume": 997037.41, "close_time": 1768967999999, "quote_volume": 1925410.0483, "trades": 11899, "taker_buy_base": 497991.51, "taker_buy_quote": 962384.85784 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.927, "high": 1.977, "low": 1.922, "close": 1.96, "volume": 479484.74, "close_time": 1768982399999, "quote_volume": 933471.92778, "trades": 6428, "taker_buy_base": 283510.81, "taker_buy_quote": 551809.68264 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.959, "high": 1.969, "low": 1.915, "close": 1.918, "volume": 484660.6, "close_time": 1768996799999, "quote_volume": 941666.92708, "trades": 7428, "taker_buy_base": 228393.66, "taker_buy_quote": 443969.8872 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.919, "high": 2.152, "low": 1.886, "close": 2.135, "volume": 3182736.37, "close_time": 1769011199999, "quote_volume": 6481611.95591, "trades": 51564, "taker_buy_base": 1760045.43, "taker_buy_quote": 3589768.10049 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 2.136, "high": 2.143, "low": 1.939, "close": 2.061, "volume": 3458945.29, "close_time": 1769025599999, "quote_volume": 6966029.6906, "trades": 45474, "taker_buy_base": 1756123.94, "taker_buy_quote": 3538833.86918 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 2.061, "high": 2.065, "low": 1.971, "close": 1.98, "volume": 1312058.49, "close_time": 1769039999999, "quote_volume": 2647184.23537, "trades": 15400, "taker_buy_base": 704745.59, "taker_buy_quote": 1421796.38584 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.979, "high": 2.097, "low": 1.979, "close": 2.055, "volume": 1383369.73, "close_time": 1769054399999, "quote_volume": 2827437.50835, "trades": 16349, "taker_buy_base": 713865.11, "taker_buy_quote": 1458002.50643 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 2.054, "high": 2.075, "low": 2.02, "close": 2.021, "volume": 841362.12, "close_time": 1769068799999, "quote_volume": 1720454.18952, "trades": 10233, "taker_buy_base": 414853.03, "taker_buy_quote": 848004.88193 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 2.02, "high": 2.11, "low": 2.016, "close": 2.04, "volume": 1505017.67, "close_time": 1769083199999, "quote_volume": 3107528.79032, "trades": 17212, "taker_buy_base": 743055.66, "taker_buy_quote": 1533686.77898 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 2.04, "high": 2.05, "low": 1.968, "close": 2.005, "volume": 1562308.63, "close_time": 1769097599999, "quote_volume": 3140643.4657, "trades": 20546, "taker_buy_base": 738599.08, "taker_buy_quote": 1484166.25777 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 2.005, "high": 2.051, "low": 1.993, "close": 2.028, "volume": 1060881.34, "close_time": 1769111999999, "quote_volume": 2142140.20803, "trades": 15265, "taker_buy_base": 491802.43, "taker_buy_quote": 993073.61289 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 2.028, "high": 2.043, "low": 2.003, "close": 2.029, "volume": 660595.62, "close_time": 1769126399999, "quote_volume": 1336668.05463, "trades": 8566, "taker_buy_base": 321883.59, "taker_buy_quote": 651171.99605 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.029, "high": 2.1, "low": 2.028, "close": 2.07, "volume": 1122738.65, "close_time": 1769140799999, "quote_volume": 2320084.21356, "trades": 12330, "taker_buy_base": 543663.71, "taker_buy_quote": 1123259.23165 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 2.07, "high": 2.11, "low": 2.051, "close": 2.059, "volume": 748934.44, "close_time": 1769155199999, "quote_volume": 1556148.28338, "trades": 8895, "taker_buy_base": 382304.77, "taker_buy_quote": 794141.65305 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 2.058, "high": 2.074, "low": 2.028, "close": 2.057, "volume": 637761.03, "close_time": 1769169599999, "quote_volume": 1307445.2015, "trades": 8087, "taker_buy_base": 299908.45, "taker_buy_quote": 614724.73215 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 2.057, "high": 2.101, "low": 2.003, "close": 2.101, "volume": 1179554.53, "close_time": 1769183999999, "quote_volume": 2407786.5478, "trades": 13943, "taker_buy_base": 597947.32, "taker_buy_quote": 1220699.82825 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 2.102, "high": 2.116, "low": 2.034, "close": 2.04, "volume": 1526542.03, "close_time": 1769198399999, "quote_volume": 3179760.39162, "trades": 18997, "taker_buy_base": 709008.69, "taker_buy_quote": 1476832.95497 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 2.04, "high": 2.052, "low": 2.01, "close": 2.018, "volume": 712556.34, "close_time": 1769212799999, "quote_volume": 1446876.49423, "trades": 9348, "taker_buy_base": 328139.61, "taker_buy_quote": 666412.07691 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.018, "high": 2.037, "low": 1.995, "close": 2.017, "volume": 348963.46, "close_time": 1769227199999, "quote_volume": 703042.47668, "trades": 4713, "taker_buy_base": 169616.14, "taker_buy_quote": 341723.32784 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 2.016, "high": 2.024, "low": 2.004, "close": 2.016, "volume": 208711.88, "close_time": 1769241599999, "quote_volume": 420564.50256, "trades": 2933, "taker_buy_base": 98277.02, "taker_buy_quote": 198002.2292 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 2.016, "high": 2.03, "low": 2.007, "close": 2.014, "volume": 212654.52, "close_time": 1769255999999, "quote_volume": 429300.56884, "trades": 2955, "taker_buy_base": 102503.8, "taker_buy_quote": 206965.17622 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 2.013, "high": 2.022, "low": 1.988, "close": 1.988, "volume": 504361.07, "close_time": 1769270399999, "quote_volume": 1012760.13953, "trades": 6623, "taker_buy_base": 222830.61, "taker_buy_quote": 447602.99258 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.988, "high": 2.027, "low": 1.986, "close": 1.998, "volume": 305224.81, "close_time": 1769284799999, "quote_volume": 612241.40774, "trades": 4010, "taker_buy_base": 161303.3, "taker_buy_quote": 323423.88769 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.998, "high": 2.029, "low": 1.996, "close": 2.013, "volume": 132435.04, "close_time": 1769299199999, "quote_volume": 266554.56609, "trades": 2468, "taker_buy_base": 55799.52, "taker_buy_quote": 112284.15714 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2.012, "high": 2.021, "low": 1.979, "close": 1.984, "volume": 435715.94, "close_time": 1769313599999, "quote_volume": 871778.86676, "trades": 6276, "taker_buy_base": 215460.77, "taker_buy_quote": 431447.58177 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.984, "high": 2.015, "low": 1.977, "close": 1.981, "volume": 240385.1, "close_time": 1769327999999, "quote_volume": 479441.79394, "trades": 3634, "taker_buy_base": 116088.11, "taker_buy_quote": 231545.98629 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.981, "high": 2.017, "low": 1.967, "close": 1.986, "volume": 396170.59, "close_time": 1769342399999, "quote_volume": 789422.06269, "trades": 6312, "taker_buy_base": 171203.08, "taker_buy_quote": 341162.01776 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.985, "high": 2.002, "low": 1.937, "close": 1.962, "volume": 670795.47, "close_time": 1769356799999, "quote_volume": 1318064.16721, "trades": 9147, "taker_buy_base": 367792.68, "taker_buy_quote": 722795.21555 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.961, "high": 1.961, "low": 1.826, "close": 1.842, "volume": 1981924.31, "close_time": 1769371199999, "quote_volume": 3752521.68125, "trades": 25108, "taker_buy_base": 876566.39, "taker_buy_quote": 1659208.14261 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.842, "high": 1.883, "low": 1.826, "close": 1.872, "volume": 937452.17, "close_time": 1769385599999, "quote_volume": 1740021.58389, "trades": 13005, "taker_buy_base": 424268.61, "taker_buy_quote": 787976.69776 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.873, "high": 1.936, "low": 1.852, "close": 1.905, "volume": 1028637.81, "close_time": 1769399999999, "quote_volume": 1956052.70655, "trades": 11437, "taker_buy_base": 553231.89, "taker_buy_quote": 1052887.21238 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.906, "high": 1.939, "low": 1.906, "close": 1.925, "volume": 469989.77, "close_time": 1769414399999, "quote_volume": 903142.45538, "trades": 6371, "taker_buy_base": 247351.99, "taker_buy_quote": 475373.26374 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.925, "high": 1.946, "low": 1.905, "close": 1.923, "volume": 433092.85, "close_time": 1769428799999, "quote_volume": 832880.32491, "trades": 5811, "taker_buy_base": 218290.2, "taker_buy_quote": 419811.91903 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.923, "high": 1.976, "low": 1.91, "close": 1.928, "volume": 1102476.88, "close_time": 1769443199999, "quote_volume": 2137708.84376, "trades": 13024, "taker_buy_base": 498014.7, "taker_buy_quote": 965820.18275 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.929, "high": 1.947, "low": 1.892, "close": 1.912, "volume": 828553.92, "close_time": 1769457599999, "quote_volume": 1591636.24235, "trades": 11443, "taker_buy_base": 402038.37, "taker_buy_quote": 772482.5877 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.912, "high": 1.939, "low": 1.893, "close": 1.9, "volume": 472001.79, "close_time": 1769471999999, "quote_volume": 902365.94861, "trades": 6597, "taker_buy_base": 251004.93, "taker_buy_quote": 480205.10015 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.9, "high": 1.92, "low": 1.887, "close": 1.889, "volume": 348078.72, "close_time": 1769486399999, "quote_volume": 662092.65845, "trades": 4417, "taker_buy_base": 193927.87, "taker_buy_quote": 368828.48503 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.888, "high": 1.9, "low": 1.879, "close": 1.884, "volume": 311416.96, "close_time": 1769500799999, "quote_volume": 587987.44963, "trades": 3683, "taker_buy_base": 145464.2, "taker_buy_quote": 274724.13255 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.884, "high": 1.886, "low": 1.807, "close": 1.821, "volume": 783079.51, "close_time": 1769515199999, "quote_volume": 1440174.45734, "trades": 8078, "taker_buy_base": 402298.08, "taker_buy_quote": 740105.96475 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.821, "high": 1.83, "low": 1.795, "close": 1.826, "volume": 728186.3, "close_time": 1769529599999, "quote_volume": 1319689.25027, "trades": 8070, "taker_buy_base": 382438.87, "taker_buy_quote": 693550.22643 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.826, "high": 1.915, "low": 1.811, "close": 1.86, "volume": 1978809.9, "close_time": 1769543999999, "quote_volume": 3685476.95925, "trades": 19487, "taker_buy_base": 956755.92, "taker_buy_quote": 1778837.68025 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.859, "high": 1.897, "low": 1.856, "close": 1.867, "volume": 711093.56, "close_time": 1769558399999, "quote_volume": 1331425.70965, "trades": 9097, "taker_buy_base": 365271.71, "taker_buy_quote": 684174.55029 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.868, "high": 1.89, "low": 1.849, "close": 1.877, "volume": 596048.18, "close_time": 1769572799999, "quote_volume": 1116492.10084, "trades": 6918, "taker_buy_base": 276028.54, "taker_buy_quote": 517181.29078 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.877, "high": 1.91, "low": 1.864, "close": 1.894, "volume": 631309.68, "close_time": 1769587199999, "quote_volume": 1191894.72197, "trades": 7482, "taker_buy_base": 324383.88, "taker_buy_quote": 612431.65803 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.894, "high": 1.984, "low": 1.881, "close": 1.98, "volume": 988685.87, "close_time": 1769601599999, "quote_volume": 1916286.46412, "trades": 11573, "taker_buy_base": 493619.26, "taker_buy_quote": 956790.58776 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.979, "high": 2.008, "low": 1.922, "close": 1.932, "volume": 1830893.86, "close_time": 1769615999999, "quote_volume": 3607409.92306, "trades": 23151, "taker_buy_base": 953115.2, "taker_buy_quote": 1876616.54572 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.932, "high": 1.958, "low": 1.902, "close": 1.949, "volume": 1157332.35, "close_time": 1769630399999, "quote_volume": 2228802.89185, "trades": 15276, "taker_buy_base": 636332.99, "taker_buy_quote": 1226000.98935 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.948, "high": 1.992, "low": 1.912, "close": 1.967, "volume": 1104714.98, "close_time": 1769644799999, "quote_volume": 2159191.40496, "trades": 14119, "taker_buy_base": 606445.4, "taker_buy_quote": 1186695.46355 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.967, "high": 2.007, "low": 1.845, "close": 1.856, "volume": 1246464.6, "close_time": 1769659199999, "quote_volume": 2385482.64606, "trades": 17398, "taker_buy_base": 555410.5, "taker_buy_quote": 1066043.42711 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.856, "high": 1.868, "low": 1.832, "close": 1.841, "volume": 667129.74, "close_time": 1769673599999, "quote_volume": 1234420.74257, "trades": 9148, "taker_buy_base": 301156.17, "taker_buy_quote": 557361.62543 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.841, "high": 1.841, "low": 1.794, "close": 1.804, "volume": 1350835.63, "close_time": 1769687999999, "quote_volume": 2444041.5534, "trades": 9597, "taker_buy_base": 840750.45, "taker_buy_quote": 1519806.44997 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.803, "high": 1.869, "low": 1.76, "close": 1.806, "volume": 2271014.85, "close_time": 1769702399999, "quote_volume": 4102230.09553, "trades": 26211, "taker_buy_base": 1110590.41, "taker_buy_quote": 2007297.2101 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.806, "high": 1.863, "low": 1.713, "close": 1.736, "volume": 2170573.05, "close_time": 1769716799999, "quote_volume": 3875237.74219, "trades": 24611, "taker_buy_base": 1091857.45, "taker_buy_quote": 1948238.44536 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.736, "high": 1.767, "low": 1.727, "close": 1.754, "volume": 673489.21, "close_time": 1769731199999, "quote_volume": 1176731.96774, "trades": 8403, "taker_buy_base": 341078.04, "taker_buy_quote": 596018.92079 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.755, "high": 1.757, "low": 1.676, "close": 1.694, "volume": 1805051.59, "close_time": 1769745599999, "quote_volume": 3098818.88462, "trades": 22090, "taker_buy_base": 839569.59, "taker_buy_quote": 1440794.79509 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.695, "high": 1.722, "low": 1.666, "close": 1.702, "volume": 696100.8, "close_time": 1769759999999, "quote_volume": 1180153.65187, "trades": 9264, "taker_buy_base": 345046.77, "taker_buy_quote": 584895.97182 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.702, "high": 1.731, "low": 1.69, "close": 1.721, "volume": 583257.43, "close_time": 1769774399999, "quote_volume": 993852.30495, "trades": 7517, "taker_buy_base": 284389.55, "taker_buy_quote": 484803.96623 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.722, "high": 1.724, "low": 1.647, "close": 1.665, "volume": 1807589.09, "close_time": 1769788799999, "quote_volume": 3045574.00146, "trades": 16593, "taker_buy_base": 877788.29, "taker_buy_quote": 1480046.5482 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.665, "high": 1.73, "low": 1.63, "close": 1.706, "volume": 1444589.62, "close_time": 1769803199999, "quote_volume": 2426763.1526, "trades": 16220, "taker_buy_base": 797112.83, "taker_buy_quote": 1339636.91841 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.705, "high": 1.705, "low": 1.664, "close": 1.68, "volume": 515195.73, "close_time": 1769817599999, "quote_volume": 866466.52097, "trades": 7486, "taker_buy_base": 278266.28, "taker_buy_quote": 468052.73929 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.68, "high": 1.715, "low": 1.674, "close": 1.707, "volume": 307210.77, "close_time": 1769831999999, "quote_volume": 520563.76901, "trades": 5184, "taker_buy_base": 141226.43, "taker_buy_quote": 239411.24184 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.708, "high": 1.728, "low": 1.666, "close": 1.674, "volume": 316490.01, "close_time": 1769846399999, "quote_volume": 539349.46487, "trades": 4787, "taker_buy_base": 139906.64, "taker_buy_quote": 238755.5767 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.676, "high": 1.679, "low": 1.621, "close": 1.627, "volume": 694074.75, "close_time": 1769860799999, "quote_volume": 1141139.46708, "trades": 7517, "taker_buy_base": 359163.67, "taker_buy_quote": 590351.62406 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.628, "high": 1.629, "low": 1.522, "close": 1.555, "volume": 2526437.63, "close_time": 1769875199999, "quote_volume": 3968859.01944, "trades": 26028, "taker_buy_base": 1128809.63, "taker_buy_quote": 1772434.12513 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.557, "high": 1.579, "low": 1.383, "close": 1.488, "volume": 4753069.34, "close_time": 1769889599999, "quote_volume": 7075496.62403, "trades": 47693, "taker_buy_base": 2261521.51, "taker_buy_quote": 3369812.15069 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.488, "high": 1.573, "low": 1.463, "close": 1.55, "volume": 986374.23, "close_time": 1769903999999, "quote_volume": 1492076.89297, "trades": 11520, "taker_buy_base": 543437.42, "taker_buy_quote": 821560.51177 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.55, "high": 1.6, "low": 1.549, "close": 1.591, "volume": 1202419.93, "close_time": 1769918399999, "quote_volume": 1899305.74399, "trades": 9981, "taker_buy_base": 646384.79, "taker_buy_quote": 1020481.24002 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.591, "high": 1.599, "low": 1.567, "close": 1.584, "volume": 402180.26, "close_time": 1769932799999, "quote_volume": 635773.03383, "trades": 5263, "taker_buy_base": 184524.69, "taker_buy_quote": 291775.99217 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.583, "high": 1.593, "low": 1.556, "close": 1.575, "volume": 454652.13, "close_time": 1769947199999, "quote_volume": 715392.85373, "trades": 5568, "taker_buy_base": 197212.88, "taker_buy_quote": 310313.02258 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.576, "high": 1.577, "low": 1.479, "close": 1.501, "volume": 919803.76, "close_time": 1769961599999, "quote_volume": 1407141.49328, "trades": 12033, "taker_buy_base": 381139.58, "taker_buy_quote": 583211.91793 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.5, "high": 1.548, "low": 1.491, "close": 1.518, "volume": 725956.41, "close_time": 1769975999999, "quote_volume": 1102073.33581, "trades": 10268, "taker_buy_base": 366262.53, "taker_buy_quote": 556481.24642 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.518, "high": 1.541, "low": 1.461, "close": 1.497, "volume": 904011.95, "close_time": 1769990399999, "quote_volume": 1360261.5721, "trades": 12457, "taker_buy_base": 393893.68, "taker_buy_quote": 592645.73228 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.498, "high": 1.553, "low": 1.454, "close": 1.521, "volume": 1064788.42, "close_time": 1770004799999, "quote_volume": 1603014.50212, "trades": 14345, "taker_buy_base": 530549.26, "taker_buy_quote": 799618.35945 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.522, "high": 1.538, "low": 1.455, "close": 1.503, "volume": 1079605.42, "close_time": 1770019199999, "quote_volume": 1615442.27727, "trades": 13952, "taker_buy_base": 551766.06, "taker_buy_quote": 826417.98816 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.503, "high": 1.563, "low": 1.503, "close": 1.556, "volume": 655161.16, "close_time": 1770033599999, "quote_volume": 1004941.17231, "trades": 7349, "taker_buy_base": 335704.78, "taker_buy_quote": 514623.6329 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.555, "high": 1.631, "low": 1.553, "close": 1.616, "volume": 1706343.28, "close_time": 1770047999999, "quote_volume": 2714389.59874, "trades": 19245, "taker_buy_base": 911107.95, "taker_buy_quote": 1450259.60607 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.617, "high": 1.661, "low": 1.584, "close": 1.585, "volume": 1009742.86, "close_time": 1770062399999, "quote_volume": 1636770.70334, "trades": 12056, "taker_buy_base": 540970.28, "taker_buy_quote": 877325.6576 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.585, "high": 1.61, "low": 1.569, "close": 1.589, "volume": 467032.93, "close_time": 1770076799999, "quote_volume": 740182.18531, "trades": 5266, "taker_buy_base": 229768.72, "taker_buy_quote": 364483.33921 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.589, "high": 1.595, "low": 1.541, "close": 1.574, "volume": 553829.44, "close_time": 1770091199999, "quote_volume": 867444.47844, "trades": 7027, "taker_buy_base": 277641.18, "taker_buy_quote": 435101.94051 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.574, "high": 1.592, "low": 1.562, "close": 1.578, "volume": 331068.42, "close_time": 1770105599999, "quote_volume": 522150.49572, "trades": 3856, "taker_buy_base": 143688.85, "taker_buy_quote": 226577.69382 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.578, "high": 1.593, "low": 1.547, "close": 1.564, "volume": 633878.46, "close_time": 1770119999999, "quote_volume": 991819.54976, "trades": 8313, "taker_buy_base": 332897.32, "taker_buy_quote": 520950.50133 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.564, "high": 1.589, "low": 1.534, "close": 1.585, "volume": 655422.7, "close_time": 1770134399999, "quote_volume": 1025210.58299, "trades": 8456, "taker_buy_base": 349067.07, "taker_buy_quote": 546421.068 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.585, "high": 1.586, "low": 1.477, "close": 1.559, "volume": 2452022.11, "close_time": 1770148799999, "quote_volume": 3730769.94748, "trades": 17319, "taker_buy_base": 1242123.4, "taker_buy_quote": 1890223.15442 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.558, "high": 1.652, "low": 1.537, "close": 1.549, "volume": 1592377.64, "close_time": 1770163199999, "quote_volume": 2537123.99547, "trades": 16287, "taker_buy_base": 844679.41, "taker_buy_quote": 1346971.51678 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.548, "high": 1.595, "low": 1.541, "close": 1.586, "volume": 694781.28, "close_time": 1770177599999, "quote_volume": 1096364.13405, "trades": 7635, "taker_buy_base": 435960.97, "taker_buy_quote": 688397.92595 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.585, "high": 1.587, "low": 1.556, "close": 1.57, "volume": 261535.36, "close_time": 1770191999999, "quote_volume": 410709.08747, "trades": 3326, "taker_buy_base": 118014.98, "taker_buy_quote": 185272.56407 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.571, "high": 1.575, "low": 1.529, "close": 1.545, "volume": 469292.76, "close_time": 1770206399999, "quote_volume": 728939.21653, "trades": 5055, "taker_buy_base": 226861.79, "taker_buy_quote": 352800.01703 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.545, "high": 1.552, "low": 1.476, "close": 1.497, "volume": 1385119.17, "close_time": 1770220799999, "quote_volume": 2094512.02106, "trades": 13089, "taker_buy_base": 591279.14, "taker_buy_quote": 894775.85626 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.498, "high": 1.56, "low": 1.481, "close": 1.559, "volume": 1780579.98, "close_time": 1770235199999, "quote_volume": 2689648.75786, "trades": 18609, "taker_buy_base": 846967.82, "taker_buy_quote": 1279949.47514 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.558, "high": 1.562, "low": 1.49, "close": 1.507, "volume": 633429.81, "close_time": 1770249599999, "quote_volume": 965682.09257, "trades": 8081, "taker_buy_base": 317487.31, "taker_buy_quote": 484827.88556 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.507, "high": 1.522, "low": 1.47, "close": 1.473, "volume": 553081.77, "close_time": 1770263999999, "quote_volume": 826229.31206, "trades": 7840, "taker_buy_base": 252242.05, "taker_buy_quote": 377150.64634 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.473, "high": 1.487, "low": 1.448, "close": 1.462, "volume": 768656.51, "close_time": 1770278399999, "quote_volume": 1127252.41524, "trades": 8378, "taker_buy_base": 379700.45, "taker_buy_quote": 557223.3556 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.463, "high": 1.488, "low": 1.399, "close": 1.416, "volume": 965001.85, "close_time": 1770292799999, "quote_volume": 1392831.00247, "trades": 9062, "taker_buy_base": 438801.45, "taker_buy_quote": 634970.69999 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.416, "high": 1.435, "low": 1.328, "close": 1.359, "volume": 2675568.64, "close_time": 1770307199999, "quote_volume": 3693404.11555, "trades": 22718, "taker_buy_base": 1193623.09, "taker_buy_quote": 1649860.3169 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.359, "high": 1.382, "low": 1.297, "close": 1.305, "volume": 2190692.39, "close_time": 1770321599999, "quote_volume": 2917942.59426, "trades": 22699, "taker_buy_base": 1109746.73, "taker_buy_quote": 1478972.57174 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.306, "high": 1.317, "low": 1.237, "close": 1.253, "volume": 2968041.04, "close_time": 1770335999999, "quote_volume": 3777925.02596, "trades": 26630, "taker_buy_base": 1484574.68, "taker_buy_quote": 1892047.98938 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.253, "high": 1.304, "low": 1.123, "close": 1.251, "volume": 5354003.35, "close_time": 1770350399999, "quote_volume": 6517542.85218, "trades": 49513, "taker_buy_base": 2639301.29, "taker_buy_quote": 3216207.59934 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.251, "high": 1.312, "low": 1.24, "close": 1.271, "volume": 1251631.67, "close_time": 1770364799999, "quote_volume": 1599812.84963, "trades": 8626, "taker_buy_base": 620382.29, "taker_buy_quote": 793373.5012 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.272, "high": 1.338, "low": 1.252, "close": 1.335, "volume": 1255737.35, "close_time": 1770379199999, "quote_volume": 1620432.294, "trades": 8602, "taker_buy_base": 670019.35, "taker_buy_quote": 866744.92833 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.334, "high": 1.42, "low": 1.319, "close": 1.397, "volume": 1569031.05, "close_time": 1770393599999, "quote_volume": 2162566.48542, "trades": 12725, "taker_buy_base": 767577.53, "taker_buy_quote": 1057850.15653 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.398, "high": 1.513, "low": 1.387, "close": 1.436, "volume": 2448706.46, "close_time": 1770407999999, "quote_volume": 3542457.88188, "trades": 18289, "taker_buy_base": 1245417.77, "taker_buy_quote": 1801552.97123 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.435, "high": 1.455, "low": 1.406, "close": 1.432, "volume": 704575.6, "close_time": 1770422399999, "quote_volume": 1006360.6773, "trades": 6484, "taker_buy_base": 387642.05, "taker_buy_quote": 553697.31736 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.432, "high": 1.439, "low": 1.384, "close": 1.403, "volume": 1060339.31, "close_time": 1770436799999, "quote_volume": 1489652.50496, "trades": 7763, "taker_buy_base": 575478.43, "taker_buy_quote": 808918.47782 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.403, "high": 1.414, "low": 1.325, "close": 1.337, "volume": 1056386.65, "close_time": 1770451199999, "quote_volume": 1442055.32782, "trades": 8651, "taker_buy_base": 503458.81, "taker_buy_quote": 688101.58921 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.336, "high": 1.356, "low": 1.322, "close": 1.335, "volume": 578418.59, "close_time": 1770465599999, "quote_volume": 776026.52349, "trades": 5340, "taker_buy_base": 295274.83, "taker_buy_quote": 396408.43005 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.334, "high": 1.387, "low": 1.333, "close": 1.357, "volume": 980833.57, "close_time": 1770479999999, "quote_volume": 1333633.77769, "trades": 7886, "taker_buy_base": 529515.92, "taker_buy_quote": 720713.09463 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.357, "high": 1.41, "low": 1.352, "close": 1.38, "volume": 2063131.06, "close_time": 1770494399999, "quote_volume": 2848898.98032, "trades": 19395, "taker_buy_base": 1024827.41, "taker_buy_quote": 1415565.36023 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.38, "high": 1.399, "low": 1.368, "close": 1.378, "volume": 446664.43, "close_time": 1770508799999, "quote_volume": 618719.43493, "trades": 3854, "taker_buy_base": 248452.85, "taker_buy_quote": 343859.54693 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.378, "high": 1.379, "low": 1.353, "close": 1.356, "volume": 257166.45, "close_time": 1770523199999, "quote_volume": 351886.1827, "trades": 3019, "taker_buy_base": 109536.21, "taker_buy_quote": 150097.97868 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.356, "high": 1.363, "low": 1.351, "close": 1.358, "volume": 179145.49, "close_time": 1770537599999, "quote_volume": 243224.90891, "trades": 1865, "taker_buy_base": 104494.21, "taker_buy_quote": 141882.64164 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.357, "high": 1.399, "low": 1.352, "close": 1.398, "volume": 643922.43, "close_time": 1770551999999, "quote_volume": 888079.03125, "trades": 5640, "taker_buy_base": 307032.7, "taker_buy_quote": 423503.24386 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.398, "high": 1.408, "low": 1.372, "close": 1.381, "volume": 551357.56, "close_time": 1770566399999, "quote_volume": 768428.7317, "trades": 4619, "taker_buy_base": 258159.59, "taker_buy_quote": 360146.38338 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.38, "high": 1.386, "low": 1.336, "close": 1.368, "volume": 424806.22, "close_time": 1770580799999, "quote_volume": 576337.30696, "trades": 4191, "taker_buy_base": 195382.04, "taker_buy_quote": 265332.42742 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.368, "high": 1.383, "low": 1.334, "close": 1.349, "volume": 392658.63, "close_time": 1770595199999, "quote_volume": 530345.18596, "trades": 4629, "taker_buy_base": 176912.88, "taker_buy_quote": 239275.07496 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.349, "high": 1.383, "low": 1.338, "close": 1.383, "volume": 414951.19, "close_time": 1770609599999, "quote_volume": 561940.69562, "trades": 4022, "taker_buy_base": 232406.23, "taker_buy_quote": 314299.37545 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.383, "high": 1.383, "low": 1.344, "close": 1.348, "volume": 299710.13, "close_time": 1770623999999, "quote_volume": 406722.97703, "trades": 3074, "taker_buy_base": 127143.0, "taker_buy_quote": 172614.77072 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.347, "high": 1.353, "low": 1.288, "close": 1.303, "volume": 845872.23, "close_time": 1770638399999, "quote_volume": 1111082.33306, "trades": 6117, "taker_buy_base": 463538.58, "taker_buy_quote": 608293.52756 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.303, "high": 1.348, "low": 1.293, "close": 1.342, "volume": 731605.13, "close_time": 1770652799999, "quote_volume": 963940.36471, "trades": 6002, "taker_buy_base": 378295.73, "taker_buy_quote": 498852.19267 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.343, "high": 1.374, "low": 1.326, "close": 1.357, "volume": 557944.84, "close_time": 1770667199999, "quote_volume": 755550.37578, "trades": 5805, "taker_buy_base": 315913.54, "taker_buy_quote": 428041.71285 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.357, "high": 1.362, "low": 1.333, "close": 1.355, "volume": 273102.74, "close_time": 1770681599999, "quote_volume": 368320.53395, "trades": 3133, "taker_buy_base": 114681.26, "taker_buy_quote": 154732.86009 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.355, "high": 1.368, "low": 1.323, "close": 1.336, "volume": 339296.02, "close_time": 1770695999999, "quote_volume": 457051.37811, "trades": 3676, "taker_buy_base": 135501.47, "taker_buy_quote": 182640.58199 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.335, "high": 1.346, "low": 1.3, "close": 1.316, "volume": 371714.26, "close_time": 1770710399999, "quote_volume": 491655.92292, "trades": 3273, "taker_buy_base": 164755.17, "taker_buy_quote": 218384.79666 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.316, "high": 1.33, "low": 1.308, "close": 1.312, "volume": 352814.96, "close_time": 1770724799999, "quote_volume": 465475.9372, "trades": 2651, "taker_buy_base": 202447.59, "taker_buy_quote": 267258.73689 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.311, "high": 1.33, "low": 1.302, "close": 1.321, "volume": 467209.83, "close_time": 1770739199999, "quote_volume": 613908.50546, "trades": 4385, "taker_buy_base": 236971.14, "taker_buy_quote": 311562.66863 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.321, "high": 1.328, "low": 1.285, "close": 1.293, "volume": 475367.04, "close_time": 1770753599999, "quote_volume": 620523.132, "trades": 4605, "taker_buy_base": 237767.11, "taker_buy_quote": 310559.25252 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.292, "high": 1.3, "low": 1.287, "close": 1.3, "volume": 272331.69, "close_time": 1770767999999, "quote_volume": 352450.89515, "trades": 2357, "taker_buy_base": 118644.3, "taker_buy_quote": 153552.055 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.3, "high": 1.326, "low": 1.298, "close": 1.312, "volume": 325113.99, "close_time": 1770782399999, "quote_volume": 426680.89299, "trades": 2737, "taker_buy_base": 173221.73, "taker_buy_quote": 227288.70519 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.312, "high": 1.313, "low": 1.256, "close": 1.26, "volume": 930911.89, "close_time": 1770796799999, "quote_volume": 1193410.67726, "trades": 5420, "taker_buy_base": 400241.05, "taker_buy_quote": 513153.68582 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.26, "high": 1.267, "low": 1.243, "close": 1.266, "volume": 408625.79, "close_time": 1770811199999, "quote_volume": 512848.17984, "trades": 2892, "taker_buy_base": 191834.5, "taker_buy_quote": 240955.30242 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.266, "high": 1.316, "low": 1.234, "close": 1.245, "volume": 1862192.84, "close_time": 1770825599999, "quote_volume": 2361585.65772, "trades": 10287, "taker_buy_base": 972304.68, "taker_buy_quote": 1233389.24092 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.246, "high": 1.287, "low": 1.241, "close": 1.27, "volume": 590016.9, "close_time": 1770839999999, "quote_volume": 746509.84104, "trades": 5235, "taker_buy_base": 332476.05, "taker_buy_quote": 420808.6269 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.269, "high": 1.303, "low": 1.261, "close": 1.274, "volume": 438013.5, "close_time": 1770854399999, "quote_volume": 560174.51552, "trades": 4057, "taker_buy_base": 208564.08, "taker_buy_quote": 266955.88528 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.275, "high": 1.298, "low": 1.275, "close": 1.293, "volume": 366212.72, "close_time": 1770868799999, "quote_volume": 471522.72486, "trades": 3279, "taker_buy_base": 211393.92, "taker_buy_quote": 272230.12433 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.292, "high": 1.312, "low": 1.282, "close": 1.31, "volume": 326934.21, "close_time": 1770883199999, "quote_volume": 424742.3193, "trades": 2852, "taker_buy_base": 156477.57, "taker_buy_quote": 203414.25733 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.31, "high": 1.349, "low": 1.301, "close": 1.339, "volume": 555191.84, "close_time": 1770897599999, "quote_volume": 738136.34427, "trades": 3771, "taker_buy_base": 287812.27, "taker_buy_quote": 382943.54166 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.338, "high": 1.34, "low": 1.306, "close": 1.307, "volume": 648832.15, "close_time": 1770911999999, "quote_volume": 859521.0917, "trades": 5782, "taker_buy_base": 335400.29, "taker_buy_quote": 444450.17973 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.308, "high": 1.313, "low": 1.265, "close": 1.295, "volume": 894221.3, "close_time": 1770926399999, "quote_volume": 1147429.54092, "trades": 8649, "taker_buy_base": 441105.41, "taker_buy_quote": 565683.43147 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.295, "high": 1.314, "low": 1.273, "close": 1.314, "volume": 360188.07, "close_time": 1770940799999, "quote_volume": 465569.12322, "trades": 3441, "taker_buy_base": 162090.03, "taker_buy_quote": 209603.5954 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.313, "high": 1.323, "low": 1.29, "close": 1.292, "volume": 255347.79, "close_time": 1770955199999, "quote_volume": 332752.1058, "trades": 2834, "taker_buy_base": 122828.77, "taker_buy_quote": 160194.11254 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.292, "high": 1.301, "low": 1.273, "close": 1.292, "volume": 325652.41, "close_time": 1770969599999, "quote_volume": 418983.44273, "trades": 2814, "taker_buy_base": 185554.15, "taker_buy_quote": 238827.89671 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.291, "high": 1.315, "low": 1.29, "close": 1.311, "volume": 297395.7, "close_time": 1770983999999, "quote_volume": 388762.84502, "trades": 2271, "taker_buy_base": 176164.8, "taker_buy_quote": 230247.52852 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.309, "high": 1.396, "low": 1.302, "close": 1.357, "volume": 1290412.33, "close_time": 1770998399999, "quote_volume": 1738818.2237, "trades": 8330, "taker_buy_base": 685585.28, "taker_buy_quote": 923625.27155 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.356, "high": 1.393, "low": 1.347, "close": 1.373, "volume": 687026.36, "close_time": 1771012799999, "quote_volume": 943895.54551, "trades": 6011, "taker_buy_base": 346573.15, "taker_buy_quote": 476114.85912 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.374, "high": 1.385, "low": 1.355, "close": 1.374, "volume": 481760.42, "close_time": 1771027199999, "quote_volume": 660327.13662, "trades": 4224, "taker_buy_base": 234081.27, "taker_buy_quote": 321065.15531 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.375, "high": 1.413, "low": 1.37, "close": 1.41, "volume": 540449.92, "close_time": 1771041599999, "quote_volume": 755716.12259, "trades": 4719, "taker_buy_base": 322006.18, "taker_buy_quote": 450589.29844 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.41, "high": 1.422, "low": 1.386, "close": 1.418, "volume": 434704.85, "close_time": 1771055999999, "quote_volume": 609303.52914, "trades": 3662, "taker_buy_base": 198376.12, "taker_buy_quote": 278070.19164 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.417, "high": 1.48, "low": 1.416, "close": 1.464, "volume": 1247683.83, "close_time": 1771070399999, "quote_volume": 1818616.15613, "trades": 8813, "taker_buy_base": 630985.0, "taker_buy_quote": 919458.29998 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.464, "high": 1.48, "low": 1.433, "close": 1.476, "volume": 973181.98, "close_time": 1771084799999, "quote_volume": 1420060.20034, "trades": 6767, "taker_buy_base": 425782.0, "taker_buy_quote": 621103.14669 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.476, "high": 1.541, "low": 1.468, "close": 1.534, "volume": 1072747.61, "close_time": 1771099199999, "quote_volume": 1609465.48691, "trades": 8175, "taker_buy_base": 533198.19, "taker_buy_quote": 799795.71634 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.535, "high": 1.549, "low": 1.503, "close": 1.511, "volume": 927116.81, "close_time": 1771113599999, "quote_volume": 1418004.71487, "trades": 6727, "taker_buy_base": 460880.13, "taker_buy_quote": 705385.82737 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.511, "high": 1.519, "low": 1.467, "close": 1.502, "volume": 999998.67, "close_time": 1771127999999, "quote_volume": 1495366.49693, "trades": 6575, "taker_buy_base": 402880.72, "taker_buy_quote": 602383.81611 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.501, "high": 1.526, "low": 1.496, "close": 1.505, "volume": 409993.0, "close_time": 1771142399999, "quote_volume": 618655.86116, "trades": 4118, "taker_buy_base": 216579.55, "taker_buy_quote": 327031.42094 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.505, "high": 1.511, "low": 1.462, "close": 1.468, "volume": 648024.06, "close_time": 1771156799999, "quote_volume": 959721.16639, "trades": 4924, "taker_buy_base": 310968.21, "taker_buy_quote": 460062.82785 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.468, "high": 1.47, "low": 1.407, "close": 1.429, "volume": 941776.59, "close_time": 1771171199999, "quote_volume": 1348371.57299, "trades": 6184, "taker_buy_base": 391705.11, "taker_buy_quote": 561103.98134 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.429, "high": 1.432, "low": 1.385, "close": 1.397, "volume": 878684.0, "close_time": 1771185599999, "quote_volume": 1234669.9454, "trades": 6063, "taker_buy_base": 442402.99, "taker_buy_quote": 621341.05466 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.397, "high": 1.436, "low": 1.392, "close": 1.433, "volume": 451123.55, "close_time": 1771199999999, "quote_volume": 640458.30461, "trades": 3588, "taker_buy_base": 230788.11, "taker_buy_quote": 327795.81329 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.434, "high": 1.464, "low": 1.432, "close": 1.447, "volume": 305776.6, "close_time": 1771214399999, "quote_volume": 442712.17997, "trades": 2937, "taker_buy_base": 157045.5, "taker_buy_quote": 227397.4802 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.446, "high": 1.483, "low": 1.425, "close": 1.429, "volume": 569224.03, "close_time": 1771228799999, "quote_volume": 825507.88746, "trades": 4554, "taker_buy_base": 276211.53, "taker_buy_quote": 401259.44981 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.429, "high": 1.455, "low": 1.415, "close": 1.438, "volume": 418928.59, "close_time": 1771243199999, "quote_volume": 602016.82608, "trades": 3909, "taker_buy_base": 198358.76, "taker_buy_quote": 285363.94236 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.438, "high": 1.497, "low": 1.413, "close": 1.424, "volume": 1113840.48, "close_time": 1771257599999, "quote_volume": 1615592.41619, "trades": 9306, "taker_buy_base": 534299.64, "taker_buy_quote": 775749.65596 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.424, "high": 1.444, "low": 1.421, "close": 1.438, "volume": 424011.37, "close_time": 1771271999999, "quote_volume": 607971.76497, "trades": 3962, "taker_buy_base": 211546.23, "taker_buy_quote": 303445.20157 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.438, "high": 1.465, "low": 1.431, "close": 1.452, "volume": 348866.42, "close_time": 1771286399999, "quote_volume": 506342.39561, "trades": 2596, "taker_buy_base": 153969.06, "taker_buy_quote": 223564.91449 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.452, "high": 1.477, "low": 1.441, "close": 1.457, "volume": 557798.49, "close_time": 1771300799999, "quote_volume": 811271.25499, "trades": 4347, "taker_buy_base": 310416.73, "taker_buy_quote": 451447.70579 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.456, "high": 1.47, "low": 1.439, "close": 1.466, "volume": 211315.47, "close_time": 1771315199999, "quote_volume": 308048.96417, "trades": 2327, "taker_buy_base": 102925.56, "taker_buy_quote": 150157.63995 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.465, "high": 1.48, "low": 1.435, "close": 1.447, "volume": 673719.63, "close_time": 1771329599999, "quote_volume": 983865.69604, "trades": 4475, "taker_buy_base": 337315.25, "taker_buy_quote": 492223.34046 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.446, "high": 1.468, "low": 1.421, "close": 1.464, "volume": 733069.61, "close_time": 1771343999999, "quote_volume": 1060636.10427, "trades": 6325, "taker_buy_base": 425081.98, "taker_buy_quote": 614978.6437 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.464, "high": 1.493, "low": 1.432, "close": 1.46, "volume": 706534.36, "close_time": 1771358399999, "quote_volume": 1037058.34555, "trades": 6402, "taker_buy_base": 367743.95, "taker_buy_quote": 539849.02663 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.459, "high": 1.462, "low": 1.441, "close": 1.447, "volume": 200988.01, "close_time": 1771372799999, "quote_volume": 291233.89229, "trades": 2241, "taker_buy_base": 98374.2, "taker_buy_quote": 142550.43589 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.447, "high": 1.465, "low": 1.436, "close": 1.46, "volume": 360802.78, "close_time": 1771387199999, "quote_volume": 523073.56118, "trades": 2710, "taker_buy_base": 187355.2, "taker_buy_quote": 271599.23145 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.459, "high": 1.465, "low": 1.445, "close": 1.455, "volume": 337538.65, "close_time": 1771401599999, "quote_volume": 490968.62291, "trades": 2116, "taker_buy_base": 183268.02, "taker_buy_quote": 266479.01828 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.456, "high": 1.481, "low": 1.434, "close": 1.449, "volume": 561115.64, "close_time": 1771415999999, "quote_volume": 821513.05242, "trades": 3727, "taker_buy_base": 285616.7, "taker_buy_quote": 417693.16409 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.448, "high": 1.485, "low": 1.423, "close": 1.462, "volume": 625862.43, "close_time": 1771430399999, "quote_volume": 905747.63514, "trades": 4881, "taker_buy_base": 296379.62, "taker_buy_quote": 429734.30284 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.462, "high": 1.463, "low": 1.404, "close": 1.414, "volume": 649638.28, "close_time": 1771444799999, "quote_volume": 930687.96013, "trades": 5289, "taker_buy_base": 333984.73, "taker_buy_quote": 478444.38675 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.413, "high": 1.427, "low": 1.398, "close": 1.418, "volume": 315615.4, "close_time": 1771459199999, "quote_volume": 445353.5578, "trades": 2846, "taker_buy_base": 150331.27, "taker_buy_quote": 212306.70708 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.419, "high": 1.48, "low": 1.405, "close": 1.466, "volume": 926356.09, "close_time": 1771473599999, "quote_volume": 1342555.97819, "trades": 5947, "taker_buy_base": 472351.24, "taker_buy_quote": 684002.65017 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.466, "high": 1.492, "low": 1.447, "close": 1.484, "volume": 609252.8, "close_time": 1771487999999, "quote_volume": 897583.4435, "trades": 5824, "taker_buy_base": 314477.48, "taker_buy_quote": 463393.63891 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.484, "high": 1.49, "low": 1.406, "close": 1.407, "volume": 954132.02, "close_time": 1771502399999, "quote_volume": 1371286.29403, "trades": 6413, "taker_buy_base": 455098.99, "taker_buy_quote": 653598.4755 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.407, "high": 1.411, "low": 1.355, "close": 1.371, "volume": 1149199.16, "close_time": 1771516799999, "quote_volume": 1583760.20601, "trades": 8909, "taker_buy_base": 638470.16, "taker_buy_quote": 879337.0656 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.371, "high": 1.407, "low": 1.357, "close": 1.398, "volume": 472799.97, "close_time": 1771531199999, "quote_volume": 653343.30967, "trades": 4483, "taker_buy_base": 240445.51, "taker_buy_quote": 332428.10554 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.398, "high": 1.406, "low": 1.386, "close": 1.401, "volume": 240280.16, "close_time": 1771545599999, "quote_volume": 335626.95187, "trades": 2218, "taker_buy_base": 124175.42, "taker_buy_quote": 173526.989 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.401, "high": 1.442, "low": 1.398, "close": 1.43, "volume": 424161.2, "close_time": 1771559999999, "quote_volume": 603486.95359, "trades": 3717, "taker_buy_base": 188479.15, "taker_buy_quote": 268456.31125 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.43, "high": 1.477, "low": 1.418, "close": 1.475, "volume": 592275.07, "close_time": 1771574399999, "quote_volume": 860484.97404, "trades": 6258, "taker_buy_base": 289959.72, "taker_buy_quote": 421600.64251 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.474, "high": 1.51, "low": 1.447, "close": 1.455, "volume": 1141498.89, "close_time": 1771588799999, "quote_volume": 1688650.59513, "trades": 8392, "taker_buy_base": 574832.4, "taker_buy_quote": 851320.90814 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.454, "high": 1.51, "low": 1.415, "close": 1.503, "volume": 1249641.08, "close_time": 1771603199999, "quote_volume": 1833525.31086, "trades": 11855, "taker_buy_base": 625270.15, "taker_buy_quote": 917140.74436 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.503, "high": 1.529, "low": 1.474, "close": 1.488, "volume": 1701686.39, "close_time": 1771617599999, "quote_volume": 2561057.54058, "trades": 12450, "taker_buy_base": 744031.84, "taker_buy_quote": 1120201.17226 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.487, "high": 1.51, "low": 1.472, "close": 1.506, "volume": 721046.9, "close_time": 1771631999999, "quote_volume": 1077863.25059, "trades": 5559, "taker_buy_base": 383483.43, "taker_buy_quote": 573271.48313 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.505, "high": 1.546, "low": 1.48, "close": 1.494, "volume": 871188.62, "close_time": 1771646399999, "quote_volume": 1310937.37001, "trades": 5977, "taker_buy_base": 475247.08, "taker_buy_quote": 716270.36153 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.494, "high": 1.508, "low": 1.481, "close": 1.487, "volume": 360710.65, "close_time": 1771660799999, "quote_volume": 539048.25564, "trades": 2691, "taker_buy_base": 172971.62, "taker_buy_quote": 258595.58573 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.487, "high": 1.509, "low": 1.483, "close": 1.488, "volume": 256343.69, "close_time": 1771675199999, "quote_volume": 383116.09756, "trades": 2147, "taker_buy_base": 123493.28, "taker_buy_quote": 184645.01557 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.489, "high": 1.507, "low": 1.473, "close": 1.484, "volume": 422094.89, "close_time": 1771689599999, "quote_volume": 627899.5081, "trades": 3469, "taker_buy_base": 204706.77, "taker_buy_quote": 304661.19197 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.484, "high": 1.491, "low": 1.475, "close": 1.479, "volume": 239695.92, "close_time": 1771703999999, "quote_volume": 355663.94898, "trades": 2710, "taker_buy_base": 114466.87, "taker_buy_quote": 169863.29254 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.478, "high": 1.482, "low": 1.457, "close": 1.461, "volume": 208258.39, "close_time": 1771718399999, "quote_volume": 305670.46098, "trades": 2336, "taker_buy_base": 78925.27, "taker_buy_quote": 115808.36878 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.46, "high": 1.46, "low": 1.417, "close": 1.437, "volume": 793344.67, "close_time": 1771732799999, "quote_volume": 1141245.85698, "trades": 5876, "taker_buy_base": 436561.8, "taker_buy_quote": 628046.42855 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.436, "high": 1.452, "low": 1.432, "close": 1.44, "volume": 248302.69, "close_time": 1771747199999, "quote_volume": 357725.15708, "trades": 1817, "taker_buy_base": 152615.55, "taker_buy_quote": 219838.28152 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.439, "high": 1.442, "low": 1.422, "close": 1.434, "volume": 158728.46, "close_time": 1771761599999, "quote_volume": 227621.1795, "trades": 1513, "taker_buy_base": 76388.2, "taker_buy_quote": 109549.90601 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.433, "high": 1.433, "low": 1.396, "close": 1.409, "volume": 342592.92, "close_time": 1771775999999, "quote_volume": 483266.38155, "trades": 3073, "taker_buy_base": 168816.87, "taker_buy_quote": 237940.19004 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.409, "high": 1.41, "low": 1.39, "close": 1.395, "volume": 254504.36, "close_time": 1771790399999, "quote_volume": 355917.22871, "trades": 2397, "taker_buy_base": 127520.95, "taker_buy_quote": 178431.89115 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.395, "high": 1.419, "low": 1.387, "close": 1.417, "volume": 299316.22, "close_time": 1771804799999, "quote_volume": 420080.35622, "trades": 2943, "taker_buy_base": 157433.48, "taker_buy_quote": 221251.13503 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.417, "high": 1.422, "low": 1.35, "close": 1.364, "volume": 833284.76, "close_time": 1771819199999, "quote_volume": 1142653.14836, "trades": 7654, "taker_buy_base": 371168.61, "taker_buy_quote": 509197.5447 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.364, "high": 1.4, "low": 1.358, "close": 1.383, "volume": 337730.13, "close_time": 1771833599999, "quote_volume": 466739.14075, "trades": 2783, "taker_buy_base": 170703.4, "taker_buy_quote": 235851.27809 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.383, "high": 1.421, "low": 1.378, "close": 1.407, "volume": 322632.49, "close_time": 1771847999999, "quote_volume": 451973.42125, "trades": 3063, "taker_buy_base": 157928.92, "taker_buy_quote": 221108.78725 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.407, "high": 1.431, "low": 1.376, "close": 1.378, "volume": 587155.13, "close_time": 1771862399999, "quote_volume": 824989.27932, "trades": 4972, "taker_buy_base": 277567.89, "taker_buy_quote": 390001.39578 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.378, "high": 1.391, "low": 1.353, "close": 1.364, "volume": 433479.81, "close_time": 1771876799999, "quote_volume": 594405.80146, "trades": 4208, "taker_buy_base": 226331.86, "taker_buy_quote": 310586.4118 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.363, "high": 1.395, "low": 1.358, "close": 1.377, "volume": 272536.17, "close_time": 1771891199999, "quote_volume": 375694.10227, "trades": 2603, "taker_buy_base": 118593.72, "taker_buy_quote": 163592.57963 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.376, "high": 1.393, "low": 1.347, "close": 1.366, "volume": 418331.23, "close_time": 1771905599999, "quote_volume": 574154.17588, "trades": 3554, "taker_buy_base": 178847.97, "taker_buy_quote": 245751.96418 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.366, "high": 1.369, "low": 1.34, "close": 1.349, "volume": 328417.29, "close_time": 1771919999999, "quote_volume": 443937.00933, "trades": 2516, "taker_buy_base": 164755.82, "taker_buy_quote": 222799.76199 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.349, "high": 1.361, "low": 1.335, "close": 1.348, "volume": 349179.16, "close_time": 1771934399999, "quote_volume": 469792.27607, "trades": 2257, "taker_buy_base": 174381.01, "taker_buy_quote": 234671.73116 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.348, "high": 1.388, "low": 1.326, "close": 1.378, "volume": 633677.25, "close_time": 1771948799999, "quote_volume": 856483.00716, "trades": 4805, "taker_buy_base": 302227.62, "taker_buy_quote": 408214.77416 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.378, "high": 1.41, "low": 1.376, "close": 1.384, "volume": 655574.16, "close_time": 1771963199999, "quote_volume": 911111.34089, "trades": 4645, "taker_buy_base": 308823.91, "taker_buy_quote": 429135.97084 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.384, "high": 1.387, "low": 1.352, "close": 1.357, "volume": 890438.73, "close_time": 1771977599999, "quote_volume": 1219304.73561, "trades": 5100, "taker_buy_base": 466042.84, "taker_buy_quote": 638536.17567 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.357, "high": 1.409, "low": 1.343, "close": 1.374, "volume": 801900.0, "close_time": 1771991999999, "quote_volume": 1108153.66965, "trades": 6003, "taker_buy_base": 480580.87, "taker_buy_quote": 663385.76565 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.374, "high": 1.387, "low": 1.36, "close": 1.381, "volume": 349078.15, "close_time": 1772006399999, "quote_volume": 480453.75609, "trades": 2790, "taker_buy_base": 216440.13, "taker_buy_quote": 297956.48892 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.381, "high": 1.419, "low": 1.377, "close": 1.419, "volume": 536206.57, "close_time": 1772020799999, "quote_volume": 753129.12984, "trades": 3866, "taker_buy_base": 242004.32, "taker_buy_quote": 340036.91364 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.418, "high": 1.497, "low": 1.414, "close": 1.479, "volume": 1117558.75, "close_time": 1772035199999, "quote_volume": 1628029.89529, "trades": 6896, "taker_buy_base": 548740.77, "taker_buy_quote": 799367.09259 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.48, "high": 1.524, "low": 1.48, "close": 1.512, "volume": 1115281.0, "close_time": 1772049599999, "quote_volume": 1678251.08822, "trades": 8992, "taker_buy_base": 480537.83, "taker_buy_quote": 723776.51103 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.513, "high": 1.552, "low": 1.47, "close": 1.489, "volume": 1296924.63, "close_time": 1772063999999, "quote_volume": 1971878.30498, "trades": 13170, "taker_buy_base": 615603.19, "taker_buy_quote": 936639.06216 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.488, "high": 1.504, "low": 1.466, "close": 1.474, "volume": 689273.71, "close_time": 1772078399999, "quote_volume": 1022776.01021, "trades": 6835, "taker_buy_base": 340770.31, "taker_buy_quote": 506087.22193 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.473, "high": 1.485, "low": 1.449, "close": 1.455, "volume": 346328.7, "close_time": 1772092799999, "quote_volume": 507052.84897, "trades": 3025, "taker_buy_base": 180964.54, "taker_buy_quote": 264802.81061 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.456, "high": 1.491, "low": 1.456, "close": 1.464, "volume": 609265.72, "close_time": 1772107199999, "quote_volume": 900388.37756, "trades": 7555, "taker_buy_base": 371069.4, "taker_buy_quote": 548865.84836 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.465, "high": 1.484, "low": 1.44, "close": 1.457, "volume": 493518.79, "close_time": 1772121599999, "quote_volume": 722031.56403, "trades": 5028, "taker_buy_base": 250638.42, "taker_buy_quote": 367050.53592 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.457, "high": 1.458, "low": 1.399, "close": 1.431, "volume": 1290486.42, "close_time": 1772135999999, "quote_volume": 1832146.94563, "trades": 7907, "taker_buy_base": 669424.59, "taker_buy_quote": 950528.56556 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.43, "high": 1.442, "low": 1.422, "close": 1.437, "volume": 392242.48, "close_time": 1772150399999, "quote_volume": 562128.39574, "trades": 4558, "taker_buy_base": 196620.6, "taker_buy_quote": 281909.11341 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.438, "high": 1.466, "low": 1.43, "close": 1.465, "volume": 314735.44, "close_time": 1772164799999, "quote_volume": 454323.38087, "trades": 3877, "taker_buy_base": 177225.69, "taker_buy_quote": 255759.82589 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.464, "high": 1.49, "low": 1.463, "close": 1.485, "volume": 322339.67, "close_time": 1772179199999, "quote_volume": 476528.76374, "trades": 2732, "taker_buy_base": 161158.91, "taker_buy_quote": 238340.84246 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.485, "high": 1.499, "low": 1.432, "close": 1.441, "volume": 615276.23, "close_time": 1772193599999, "quote_volume": 902542.66752, "trades": 4928, "taker_buy_base": 285295.85, "taker_buy_quote": 419117.59534 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.44, "high": 1.448, "low": 1.413, "close": 1.431, "volume": 426666.13, "close_time": 1772207999999, "quote_volume": 609326.70857, "trades": 4165, "taker_buy_base": 236858.4, "taker_buy_quote": 338362.22561 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.429, "high": 1.433, "low": 1.398, "close": 1.405, "volume": 406742.37, "close_time": 1772222399999, "quote_volume": 574534.0442, "trades": 3506, "taker_buy_base": 177952.59, "taker_buy_quote": 251581.98064 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.404, "high": 1.418, "low": 1.384, "close": 1.415, "volume": 362209.34, "close_time": 1772236799999, "quote_volume": 509465.82987, "trades": 2604, "taker_buy_base": 180246.45, "taker_buy_quote": 253813.47657 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.414, "high": 1.427, "low": 1.408, "close": 1.411, "volume": 238004.6, "close_time": 1772251199999, "quote_volume": 337212.75392, "trades": 1806, "taker_buy_base": 114502.3, "taker_buy_quote": 162287.30069 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.41, "high": 1.411, "low": 1.304, "close": 1.334, "volume": 909877.48, "close_time": 1772265599999, "quote_volume": 1227996.37308, "trades": 8133, "taker_buy_base": 440610.13, "taker_buy_quote": 594405.7701 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.334, "high": 1.334, "low": 1.299, "close": 1.301, "volume": 653555.74, "close_time": 1772279999999, "quote_volume": 859466.905, "trades": 4835, "taker_buy_base": 351060.06, "taker_buy_quote": 461912.0757 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.302, "high": 1.356, "low": 1.298, "close": 1.325, "volume": 871004.41, "close_time": 1772294399999, "quote_volume": 1154987.81638, "trades": 6066, "taker_buy_base": 426479.18, "taker_buy_quote": 566798.62766 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.325, "high": 1.396, "low": 1.319, "close": 1.386, "volume": 529443.37, "close_time": 1772308799999, "quote_volume": 715706.42895, "trades": 3956, "taker_buy_base": 256443.54, "taker_buy_quote": 346567.89825 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.385, "high": 1.433, "low": 1.379, "close": 1.407, "volume": 849063.84, "close_time": 1772323199999, "quote_volume": 1194350.84268, "trades": 4674, "taker_buy_base": 394967.47, "taker_buy_quote": 554634.03326 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.408, "high": 1.464, "low": 1.383, "close": 1.427, "volume": 1202048.63, "close_time": 1772337599999, "quote_volume": 1708894.93551, "trades": 6828, "taker_buy_base": 601528.69, "taker_buy_quote": 855249.71806 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.427, "high": 1.431, "low": 1.39, "close": 1.4, "volume": 443234.11, "close_time": 1772351999999, "quote_volume": 623745.21304, "trades": 3327, "taker_buy_base": 172137.5, "taker_buy_quote": 242431.71912 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.401, "high": 1.403, "low": 1.36, "close": 1.372, "volume": 455761.22, "close_time": 1772366399999, "quote_volume": 627149.8404, "trades": 3145, "taker_buy_base": 227128.17, "taker_buy_quote": 312729.76909 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.371, "high": 1.395, "low": 1.345, "close": 1.377, "volume": 606439.5, "close_time": 1772380799999, "quote_volume": 832303.06873, "trades": 4254, "taker_buy_base": 307139.5, "taker_buy_quote": 421187.81967 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.377, "high": 1.388, "low": 1.333, "close": 1.337, "volume": 494412.27, "close_time": 1772395199999, "quote_volume": 671180.37442, "trades": 3817, "taker_buy_base": 258610.11, "taker_buy_quote": 351661.20059 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.338, "high": 1.357, "low": 1.311, "close": 1.339, "volume": 541661.64, "close_time": 1772409599999, "quote_volume": 721357.19595, "trades": 3940, "taker_buy_base": 290945.95, "taker_buy_quote": 387597.76597 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.339, "high": 1.387, "low": 1.339, "close": 1.377, "volume": 465184.02, "close_time": 1772423999999, "quote_volume": 635471.32982, "trades": 3476, "taker_buy_base": 236599.3, "taker_buy_quote": 323428.22433 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.378, "high": 1.385, "low": 1.331, "close": 1.347, "volume": 233105.06, "close_time": 1772438399999, "quote_volume": 317716.06146, "trades": 2594, "taker_buy_base": 95190.13, "taker_buy_quote": 129677.58386 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.347, "high": 1.359, "low": 1.333, "close": 1.352, "volume": 388776.89, "close_time": 1772452799999, "quote_volume": 523876.12743, "trades": 3038, "taker_buy_base": 202777.05, "taker_buy_quote": 273448.58954 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.352, "high": 1.436, "low": 1.328, "close": 1.419, "volume": 1203470.11, "close_time": 1772467199999, "quote_volume": 1674380.19486, "trades": 8127, "taker_buy_base": 606898.61, "taker_buy_quote": 844033.37908 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.42, "high": 1.44, "low": 1.36, "close": 1.377, "volume": 1333688.37, "close_time": 1772481599999, "quote_volume": 1863156.09596, "trades": 8801, "taker_buy_base": 644355.82, "taker_buy_quote": 898809.25706 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.375, "high": 1.39, "low": 1.356, "close": 1.365, "volume": 607704.86, "close_time": 1772495999999, "quote_volume": 834147.42642, "trades": 4532, "taker_buy_base": 309960.04, "taker_buy_quote": 425494.73022 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.366, "high": 1.367, "low": 1.333, "close": 1.346, "volume": 560801.26, "close_time": 1772510399999, "quote_volume": 756061.68143, "trades": 4265, "taker_buy_base": 294819.01, "taker_buy_quote": 397612.74186 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.345, "high": 1.353, "low": 1.327, "close": 1.341, "volume": 425492.54, "close_time": 1772524799999, "quote_volume": 569499.01627, "trades": 3518, "taker_buy_base": 223255.33, "taker_buy_quote": 298888.81963 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.341, "high": 1.346, "low": 1.312, "close": 1.325, "volume": 588859.93, "close_time": 1772539199999, "quote_volume": 778989.9, "trades": 3913, "taker_buy_base": 249892.93, "taker_buy_quote": 330660.581 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.325, "high": 1.355, "low": 1.312, "close": 1.334, "volume": 904739.12, "close_time": 1772553599999, "quote_volume": 1201531.36367, "trades": 6018, "taker_buy_base": 420984.72, "taker_buy_quote": 559746.85963 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.334, "high": 1.373, "low": 1.329, "close": 1.347, "volume": 887565.47, "close_time": 1772567999999, "quote_volume": 1195990.97973, "trades": 5731, "taker_buy_base": 469664.51, "taker_buy_quote": 632935.10373 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.347, "high": 1.356, "low": 1.326, "close": 1.341, "volume": 333659.16, "close_time": 1772582399999, "quote_volume": 447132.01916, "trades": 2606, "taker_buy_base": 160576.68, "taker_buy_quote": 215299.43659 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.341, "high": 1.352, "low": 1.318, "close": 1.331, "volume": 420157.52, "close_time": 1772596799999, "quote_volume": 563028.74078, "trades": 3276, "taker_buy_base": 233624.46, "taker_buy_quote": 313270.8532 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.331, "high": 1.364, "low": 1.314, "close": 1.358, "volume": 407049.01, "close_time": 1772611199999, "quote_volume": 542671.59821, "trades": 3180, "taker_buy_base": 199167.59, "taker_buy_quote": 265949.79748 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.358, "high": 1.44, "low": 1.355, "close": 1.398, "volume": 1993261.95, "close_time": 1772625599999, "quote_volume": 2797446.38673, "trades": 10317, "taker_buy_base": 969795.89, "taker_buy_quote": 1361357.95176 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.398, "high": 1.444, "low": 1.377, "close": 1.442, "volume": 1404112.68, "close_time": 1772639999999, "quote_volume": 1984826.0458, "trades": 9786, "taker_buy_base": 751162.19, "taker_buy_quote": 1062048.09593 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.442, "high": 1.455, "low": 1.414, "close": 1.449, "volume": 989617.9, "close_time": 1772654399999, "quote_volume": 1422923.59243, "trades": 6680, "taker_buy_base": 427605.13, "taker_buy_quote": 614278.93652 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.448, "high": 1.45, "low": 1.398, "close": 1.413, "volume": 570803.82, "close_time": 1772668799999, "quote_volume": 812965.29387, "trades": 4513, "taker_buy_base": 279457.57, "taker_buy_quote": 397782.46725 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.413, "high": 1.413, "low": 1.39, "close": 1.394, "volume": 794806.75, "close_time": 1772683199999, "quote_volume": 1113496.30693, "trades": 5909, "taker_buy_base": 482798.51, "taker_buy_quote": 676406.10383 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.393, "high": 1.406, "low": 1.379, "close": 1.386, "volume": 582467.72, "close_time": 1772697599999, "quote_volume": 811538.84409, "trades": 4780, "taker_buy_base": 342658.36, "taker_buy_quote": 477566.38365 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.386, "high": 1.419, "low": 1.384, "close": 1.408, "volume": 690487.43, "close_time": 1772711999999, "quote_volume": 968414.77214, "trades": 5701, "taker_buy_base": 435692.18, "taker_buy_quote": 610978.75834 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.407, "high": 1.414, "low": 1.365, "close": 1.369, "volume": 1152327.48, "close_time": 1772726399999, "quote_volume": 1604886.78877, "trades": 10401, "taker_buy_base": 764077.79, "taker_buy_quote": 1065454.72592 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.369, "high": 1.384, "low": 1.335, "close": 1.376, "volume": 1169851.52, "close_time": 1772740799999, "quote_volume": 1584904.5526, "trades": 9626, "taker_buy_base": 661998.51, "taker_buy_quote": 895701.78399 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.376, "high": 1.41, "low": 1.371, "close": 1.398, "volume": 594209.34, "close_time": 1772755199999, "quote_volume": 829341.06813, "trades": 3730, "taker_buy_base": 304429.04, "taker_buy_quote": 424804.29046 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.398, "high": 1.421, "low": 1.388, "close": 1.419, "volume": 313049.24, "close_time": 1772769599999, "quote_volume": 439597.58224, "trades": 2924, "taker_buy_base": 139303.89, "taker_buy_quote": 195670.89939 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.419, "high": 1.424, "low": 1.393, "close": 1.419, "volume": 379983.63, "close_time": 1772783999999, "quote_volume": 535922.35228, "trades": 3430, "taker_buy_base": 172087.12, "taker_buy_quote": 242648.15828 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.418, "high": 1.418, "low": 1.385, "close": 1.389, "volume": 418939.28, "close_time": 1772798399999, "quote_volume": 587408.66611, "trades": 3232, "taker_buy_base": 208604.91, "taker_buy_quote": 292375.12111 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.389, "high": 1.397, "low": 1.33, "close": 1.347, "volume": 1333243.55, "close_time": 1772812799999, "quote_volume": 1811971.31895, "trades": 9325, "taker_buy_base": 701409.38, "taker_buy_quote": 952958.72888 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.346, "high": 1.368, "low": 1.337, "close": 1.358, "volume": 464764.92, "close_time": 1772827199999, "quote_volume": 628753.55252, "trades": 3701, "taker_buy_base": 218429.8, "taker_buy_quote": 295590.83814 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.357, "high": 1.366, "low": 1.35, "close": 1.351, "volume": 248651.62, "close_time": 1772841599999, "quote_volume": 337662.79704, "trades": 2265, "taker_buy_base": 130909.8, "taker_buy_quote": 177878.90149 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.352, "high": 1.356, "low": 1.341, "close": 1.345, "volume": 245949.3, "close_time": 1772855999999, "quote_volume": 331782.4062, "trades": 1695, "taker_buy_base": 112403.54, "taker_buy_quote": 151673.86737 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.342, "high": 1.35, "low": 1.333, "close": 1.346, "volume": 201987.12, "close_time": 1772870399999, "quote_volume": 270751.80527, "trades": 1974, "taker_buy_base": 88350.06, "taker_buy_quote": 118528.8094 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.346, "high": 1.383, "low": 1.343, "close": 1.377, "volume": 385929.35, "close_time": 1772884799999, "quote_volume": 527514.32889, "trades": 2189, "taker_buy_base": 227996.57, "taker_buy_quote": 311468.51835 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.376, "high": 1.403, "low": 1.368, "close": 1.388, "volume": 833674.72, "close_time": 1772899199999, "quote_volume": 1154593.88409, "trades": 6384, "taker_buy_base": 406486.02, "taker_buy_quote": 562855.33353 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.387, "high": 1.401, "low": 1.358, "close": 1.365, "volume": 457918.45, "close_time": 1772913599999, "quote_volume": 632481.61631, "trades": 3560, "taker_buy_base": 230623.54, "taker_buy_quote": 319031.98489 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.366, "high": 1.37, "low": 1.357, "close": 1.36, "volume": 345571.07, "close_time": 1772927999999, "quote_volume": 470493.65306, "trades": 2724, "taker_buy_base": 182665.77, "taker_buy_quote": 248776.29359 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.361, "high": 1.391, "low": 1.343, "close": 1.351, "volume": 716883.94, "close_time": 1772942399999, "quote_volume": 980175.56323, "trades": 4919, "taker_buy_base": 377367.74, "taker_buy_quote": 516236.50339 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.351, "high": 1.398, "low": 1.35, "close": 1.384, "volume": 471469.15, "close_time": 1772956799999, "quote_volume": 648719.45535, "trades": 3362, "taker_buy_base": 245511.91, "taker_buy_quote": 337923.03127 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.383, "high": 1.393, "low": 1.366, "close": 1.373, "volume": 484945.19, "close_time": 1772971199999, "quote_volume": 668703.48543, "trades": 3386, "taker_buy_base": 247422.48, "taker_buy_quote": 341248.68135 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.372, "high": 1.387, "low": 1.348, "close": 1.355, "volume": 364791.97, "close_time": 1772985599999, "quote_volume": 496955.40956, "trades": 3190, "taker_buy_base": 159197.63, "taker_buy_quote": 217142.42942 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.355, "high": 1.397, "low": 1.346, "close": 1.388, "volume": 309393.9, "close_time": 1772999999999, "quote_volume": 423938.2514, "trades": 2698, "taker_buy_base": 161997.86, "taker_buy_quote": 222658.14736 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.388, "high": 1.397, "low": 1.349, "close": 1.352, "volume": 829934.43, "close_time": 1773014399999, "quote_volume": 1134866.39811, "trades": 5954, "taker_buy_base": 415325.48, "taker_buy_quote": 568242.60451 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.352, "high": 1.395, "low": 1.349, "close": 1.374, "volume": 591211.69, "close_time": 1773028799999, "quote_volume": 810474.16591, "trades": 5327, "taker_buy_base": 266713.97, "taker_buy_quote": 366153.78962 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.374, "high": 1.397, "low": 1.358, "close": 1.379, "volume": 375188.43, "close_time": 1773043199999, "quote_volume": 517706.32944, "trades": 2731, "taker_buy_base": 197398.38, "taker_buy_quote": 272830.39407 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.38, "high": 1.4, "low": 1.367, "close": 1.377, "volume": 594866.32, "close_time": 1773057599999, "quote_volume": 823930.33856, "trades": 3371, "taker_buy_base": 295995.06, "taker_buy_quote": 410199.73091 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.378, "high": 1.415, "low": 1.378, "close": 1.39, "volume": 890326.42, "close_time": 1773071999999, "quote_volume": 1242201.89139, "trades": 7751, "taker_buy_base": 453565.4, "taker_buy_quote": 632714.43841 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.391, "high": 1.42, "low": 1.371, "close": 1.4, "volume": 517722.98, "close_time": 1773086399999, "quote_volume": 719639.67319, "trades": 4296, "taker_buy_base": 276237.75, "taker_buy_quote": 383955.09618 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.4, "high": 1.407, "low": 1.388, "close": 1.394, "volume": 411324.85, "close_time": 1773100799999, "quote_volume": 574260.03398, "trades": 2603, "taker_buy_base": 198605.93, "taker_buy_quote": 277447.21733 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.394, "high": 1.45, "low": 1.392, "close": 1.428, "volume": 691928.66, "close_time": 1773115199999, "quote_volume": 986782.25167, "trades": 4478, "taker_buy_base": 366939.18, "taker_buy_quote": 522764.87248 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.429, "high": 1.457, "low": 1.429, "close": 1.445, "volume": 597543.02, "close_time": 1773129599999, "quote_volume": 863734.3897, "trades": 3369, "taker_buy_base": 298434.27, "taker_buy_quote": 431294.43957 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.446, "high": 1.502, "low": 1.446, "close": 1.485, "volume": 1191153.75, "close_time": 1773143999999, "quote_volume": 1761097.01736, "trades": 6407, "taker_buy_base": 525464.68, "taker_buy_quote": 777791.00421 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.485, "high": 1.545, "low": 1.46, "close": 1.516, "volume": 1935952.78, "close_time": 1773158399999, "quote_volume": 2899461.73531, "trades": 11298, "taker_buy_base": 957597.44, "taker_buy_quote": 1433126.46561 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.516, "high": 1.596, "low": 1.481, "close": 1.493, "volume": 2877938.95, "close_time": 1773172799999, "quote_volume": 4464070.89642, "trades": 21726, "taker_buy_base": 1432385.21, "taker_buy_quote": 2225422.93981 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.492, "high": 1.508, "low": 1.461, "close": 1.473, "volume": 598765.89, "close_time": 1773187199999, "quote_volume": 885572.05124, "trades": 4333, "taker_buy_base": 279040.74, "taker_buy_quote": 412743.41545 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.472, "high": 1.482, "low": 1.456, "close": 1.464, "volume": 563382.14, "close_time": 1773201599999, "quote_volume": 827555.69367, "trades": 4500, "taker_buy_base": 273462.78, "taker_buy_quote": 401784.00886 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.463, "high": 1.495, "low": 1.459, "close": 1.484, "volume": 570851.51, "close_time": 1773215999999, "quote_volume": 843565.10001, "trades": 3699, "taker_buy_base": 321049.91, "taker_buy_quote": 474317.73862 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.485, "high": 1.506, "low": 1.473, "close": 1.503, "volume": 484434.82, "close_time": 1773230399999, "quote_volume": 719964.20328, "trades": 3643, "taker_buy_base": 227992.45, "taker_buy_quote": 339148.66401 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.503, "high": 1.582, "low": 1.494, "close": 1.516, "volume": 1950170.13, "close_time": 1773244799999, "quote_volume": 2995355.38332, "trades": 14061, "taker_buy_base": 941920.34, "taker_buy_quote": 1447667.20597 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.517, "high": 1.558, "low": 1.511, "close": 1.547, "volume": 547286.16, "close_time": 1773259199999, "quote_volume": 841308.74455, "trades": 4557, "taker_buy_base": 268316.72, "taker_buy_quote": 412525.0798 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.546, "high": 1.546, "low": 1.521, "close": 1.527, "volume": 525418.74, "close_time": 1773273599999, "quote_volume": 805193.16677, "trades": 3838, "taker_buy_base": 227387.2, "taker_buy_quote": 348633.27806 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.528, "high": 1.535, "low": 1.489, "close": 1.502, "volume": 738737.25, "close_time": 1773287999999, "quote_volume": 1115058.92788, "trades": 4373, "taker_buy_base": 291685.11, "taker_buy_quote": 439827.13257 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.501, "high": 1.561, "low": 1.501, "close": 1.556, "volume": 622157.27, "close_time": 1773302399999, "quote_volume": 953726.94742, "trades": 4106, "taker_buy_base": 330993.94, "taker_buy_quote": 507949.51463 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.556, "high": 1.614, "low": 1.55, "close": 1.598, "volume": 1109290.05, "close_time": 1773316799999, "quote_volume": 1758662.03617, "trades": 7266, "taker_buy_base": 567551.37, "taker_buy_quote": 899720.62123 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.598, "high": 1.619, "low": 1.562, "close": 1.599, "volume": 1145794.39, "close_time": 1773331199999, "quote_volume": 1824314.78271, "trades": 10051, "taker_buy_base": 520645.69, "taker_buy_quote": 829649.69885 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.599, "high": 1.642, "low": 1.593, "close": 1.62, "volume": 1442188.66, "close_time": 1773345599999, "quote_volume": 2335483.80585, "trades": 10141, "taker_buy_base": 667115.42, "taker_buy_quote": 1081125.4774 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.619, "high": 1.702, "low": 1.616, "close": 1.692, "volume": 1839841.38, "close_time": 1773359999999, "quote_volume": 3065262.01372, "trades": 12567, "taker_buy_base": 1011457.08, "taker_buy_quote": 1685331.80614 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.693, "high": 1.778, "low": 1.674, "close": 1.765, "volume": 2185208.14, "close_time": 1773374399999, "quote_volume": 3775578.95138, "trades": 18171, "taker_buy_base": 1084812.32, "taker_buy_quote": 1874936.53772 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.765, "high": 1.895, "low": 1.759, "close": 1.815, "volume": 4466550.66, "close_time": 1773388799999, "quote_volume": 8159572.95568, "trades": 30090, "taker_buy_base": 2331374.06, "taker_buy_quote": 4259405.69751 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.815, "high": 1.843, "low": 1.762, "close": 1.843, "volume": 2926836.45, "close_time": 1773403199999, "quote_volume": 5270727.33053, "trades": 22552, "taker_buy_base": 1416843.32, "taker_buy_quote": 2551175.57889 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.843, "high": 1.95, "low": 1.79, "close": 1.801, "volume": 7197839.56, "close_time": 1773417599999, "quote_volume": 13508066.89126, "trades": 56153, "taker_buy_base": 3392709.26, "taker_buy_quote": 6368979.22454 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.801, "high": 1.859, "low": 1.783, "close": 1.836, "volume": 1956010.37, "close_time": 1773431999999, "quote_volume": 3552424.69263, "trades": 18452, "taker_buy_base": 955927.37, "taker_buy_quote": 1737179.74187 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.836, "high": 1.873, "low": 1.775, "close": 1.794, "volume": 1147397.77, "close_time": 1773446399999, "quote_volume": 2085552.80411, "trades": 12236, "taker_buy_base": 498407.92, "taker_buy_quote": 906132.51103 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.794, "high": 1.852, "low": 1.765, "close": 1.797, "volume": 1444502.5, "close_time": 1773460799999, "quote_volume": 2603162.6261, "trades": 15147, "taker_buy_base": 662817.07, "taker_buy_quote": 1192550.7248 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.797, "high": 1.808, "low": 1.739, "close": 1.744, "volume": 1258661.85, "close_time": 1773475199999, "quote_volume": 2229459.8371, "trades": 10239, "taker_buy_base": 684695.38, "taker_buy_quote": 1212642.83854 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.743, "high": 1.773, "low": 1.738, "close": 1.769, "volume": 710687.6, "close_time": 1773489599999, "quote_volume": 1246330.22124, "trades": 6732, "taker_buy_base": 369533.2, "taker_buy_quote": 648088.79687 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.768, "high": 1.805, "low": 1.757, "close": 1.787, "volume": 767982.23, "close_time": 1773503999999, "quote_volume": 1372279.73293, "trades": 7041, "taker_buy_base": 382758.32, "taker_buy_quote": 684343.49612 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.787, "high": 1.803, "low": 1.775, "close": 1.781, "volume": 299629.51, "close_time": 1773518399999, "quote_volume": 536237.7032, "trades": 3362, "taker_buy_base": 150348.41, "taker_buy_quote": 269272.1193 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.78, "high": 1.903, "low": 1.779, "close": 1.879, "volume": 1496998.99, "close_time": 1773532799999, "quote_volume": 2759700.755, "trades": 12270, "taker_buy_base": 796418.32, "taker_buy_quote": 1467124.68427 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.878, "high": 1.95, "low": 1.831, "close": 1.921, "volume": 2683115.09, "close_time": 1773547199999, "quote_volume": 5116493.97104, "trades": 23003, "taker_buy_base": 1346803.97, "taker_buy_quote": 2568466.27195 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.921, "high": 1.93, "low": 1.806, "close": 1.814, "volume": 1247827.91, "close_time": 1773561599999, "quote_volume": 2312583.68304, "trades": 11973, "taker_buy_base": 560947.17, "taker_buy_quote": 1040239.91087 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.815, "high": 1.865, "low": 1.815, "close": 1.863, "volume": 1068334.25, "close_time": 1773575999999, "quote_volume": 1961568.16166, "trades": 12470, "taker_buy_base": 566016.93, "taker_buy_quote": 1039226.27647 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.863, "high": 1.883, "low": 1.82, "close": 1.848, "volume": 1291142.64, "close_time": 1773590399999, "quote_volume": 2389021.34277, "trades": 11430, "taker_buy_base": 622220.26, "taker_buy_quote": 1150761.41013 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.847, "high": 1.904, "low": 1.839, "close": 1.861, "volume": 992821.52, "close_time": 1773604799999, "quote_volume": 1859348.85527, "trades": 10129, "taker_buy_base": 485566.62, "taker_buy_quote": 909557.23075 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.86, "high": 1.914, "low": 1.86, "close": 1.897, "volume": 1312799.04, "close_time": 1773619199999, "quote_volume": 2480157.0293, "trades": 11351, "taker_buy_base": 654964.87, "taker_buy_quote": 1238113.40385 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.896, "high": 1.909, "low": 1.848, "close": 1.877, "volume": 1004275.13, "close_time": 1773633599999, "quote_volume": 1887258.924, "trades": 11950, "taker_buy_base": 469866.02, "taker_buy_quote": 883704.12265 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.877, "high": 1.889, "low": 1.854, "close": 1.869, "volume": 859268.6, "close_time": 1773647999999, "quote_volume": 1609254.76191, "trades": 7819, "taker_buy_base": 429759.43, "taker_buy_quote": 805107.53143 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.87, "high": 1.882, "low": 1.85, "close": 1.859, "volume": 765402.02, "close_time": 1773662399999, "quote_volume": 1427714.62233, "trades": 5977, "taker_buy_base": 382095.05, "taker_buy_quote": 712697.17946 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.859, "high": 1.884, "low": 1.825, "close": 1.849, "volume": 1656573.02, "close_time": 1773676799999, "quote_volume": 3079130.8831, "trades": 12680, "taker_buy_base": 821737.56, "taker_buy_quote": 1527809.12309 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.849, "high": 1.892, "low": 1.848, "close": 1.865, "volume": 1340012.75, "close_time": 1773691199999, "quote_volume": 2508702.10936, "trades": 10532, "taker_buy_base": 675781.38, "taker_buy_quote": 1265213.12281 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.865, "high": 1.988, "low": 1.858, "close": 1.935, "volume": 1849086.33, "close_time": 1773705599999, "quote_volume": 3570570.20744, "trades": 18811, "taker_buy_base": 1033506.96, "taker_buy_quote": 1993715.79595 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.934, "high": 1.951, "low": 1.868, "close": 1.878, "volume": 906842.32, "close_time": 1773719999999, "quote_volume": 1735829.26217, "trades": 11232, "taker_buy_base": 417908.07, "taker_buy_quote": 800404.11197 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.878, "high": 1.892, "low": 1.842, "close": 1.876, "volume": 751227.99, "close_time": 1773734399999, "quote_volume": 1403674.31537, "trades": 7888, "taker_buy_base": 336241.38, "taker_buy_quote": 628257.1771 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.877, "high": 1.899, "low": 1.864, "close": 1.867, "volume": 747476.37, "close_time": 1773748799999, "quote_volume": 1405342.28575, "trades": 8262, "taker_buy_base": 331465.08, "taker_buy_quote": 623059.51704 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.866, "high": 1.867, "low": 1.782, "close": 1.793, "volume": 1461876.72, "close_time": 1773763199999, "quote_volume": 2652677.63788, "trades": 11801, "taker_buy_base": 649122.73, "taker_buy_quote": 1177117.28767 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.793, "high": 1.825, "low": 1.787, "close": 1.81, "volume": 757983.96, "close_time": 1773777599999, "quote_volume": 1370053.78391, "trades": 6069, "taker_buy_base": 417580.21, "taker_buy_quote": 754607.67775 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.81, "high": 1.835, "low": 1.799, "close": 1.804, "volume": 591962.67, "close_time": 1773791999999, "quote_volume": 1073159.85114, "trades": 5123, "taker_buy_base": 287603.46, "taker_buy_quote": 521571.89952 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.804, "high": 1.849, "low": 1.786, "close": 1.829, "volume": 743921.54, "close_time": 1773806399999, "quote_volume": 1350814.31725, "trades": 8121, "taker_buy_base": 400957.37, "taker_buy_quote": 728146.26028 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.829, "high": 1.837, "low": 1.789, "close": 1.799, "volume": 476960.27, "close_time": 1773820799999, "quote_volume": 862199.69915, "trades": 3557, "taker_buy_base": 262347.76, "taker_buy_quote": 473718.12021 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.8, "high": 1.812, "low": 1.77, "close": 1.778, "volume": 681120.71, "close_time": 1773835199999, "quote_volume": 1219337.29197, "trades": 5594, "taker_buy_base": 326861.23, "taker_buy_quote": 585749.07498 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.777, "high": 1.78, "low": 1.705, "close": 1.707, "volume": 1624596.1, "close_time": 1773849599999, "quote_volume": 2834357.68818, "trades": 12230, "taker_buy_base": 809967.86, "taker_buy_quote": 1413583.08841 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.707, "high": 1.762, "low": 1.698, "close": 1.728, "volume": 655546.48, "close_time": 1773863999999, "quote_volume": 1132286.94008, "trades": 7088, "taker_buy_base": 322567.78, "taker_buy_quote": 556905.93944 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.728, "high": 1.754, "low": 1.707, "close": 1.752, "volume": 483481.51, "close_time": 1773878399999, "quote_volume": 837750.6382, "trades": 4173, "taker_buy_base": 238730.98, "taker_buy_quote": 413593.44853 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.752, "high": 1.759, "low": 1.711, "close": 1.722, "volume": 539646.91, "close_time": 1773892799999, "quote_volume": 933483.82098, "trades": 4341, "taker_buy_base": 262686.46, "taker_buy_quote": 454507.31254 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.721, "high": 1.723, "low": 1.682, "close": 1.696, "volume": 546695.83, "close_time": 1773907199999, "quote_volume": 930377.07976, "trades": 4146, "taker_buy_base": 247193.04, "taker_buy_quote": 420763.15918 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.696, "high": 1.703, "low": 1.65, "close": 1.652, "volume": 964350.13, "close_time": 1773921599999, "quote_volume": 1618026.72924, "trades": 5377, "taker_buy_base": 481022.98, "taker_buy_quote": 808702.35309 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.652, "high": 1.664, "low": 1.626, "close": 1.643, "volume": 977013.5, "close_time": 1773935999999, "quote_volume": 1606187.80961, "trades": 7400, "taker_buy_base": 415089.7, "taker_buy_quote": 682154.06256 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.643, "high": 1.683, "low": 1.629, "close": 1.664, "volume": 484000.43, "close_time": 1773950399999, "quote_volume": 801355.46952, "trades": 4720, "taker_buy_base": 266331.86, "taker_buy_quote": 441005.16293 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.664, "high": 1.699, "low": 1.66, "close": 1.679, "volume": 599104.41, "close_time": 1773964799999, "quote_volume": 1006399.13181, "trades": 5121, "taker_buy_base": 345325.55, "taker_buy_quote": 580181.18855 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.678, "high": 1.748, "low": 1.677, "close": 1.745, "volume": 895926.82, "close_time": 1773979199999, "quote_volume": 1534342.01127, "trades": 6987, "taker_buy_base": 484190.52, "taker_buy_quote": 829099.65489 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.745, "high": 1.81, "low": 1.735, "close": 1.75, "volume": 1526521.68, "close_time": 1773993599999, "quote_volume": 2714427.04602, "trades": 15105, "taker_buy_base": 774988.08, "taker_buy_quote": 1378917.95292 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.75, "high": 1.782, "low": 1.702, "close": 1.707, "volume": 941263.87, "close_time": 1774007999999, "quote_volume": 1627251.07505, "trades": 7552, "taker_buy_base": 454556.02, "taker_buy_quote": 786231.05684 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.707, "high": 1.724, "low": 1.695, "close": 1.706, "volume": 672006.61, "close_time": 1774022399999, "quote_volume": 1147873.20168, "trades": 6524, "taker_buy_base": 346153.14, "taker_buy_quote": 591389.72755 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.706, "high": 1.717, "low": 1.674, "close": 1.695, "volume": 374252.36, "close_time": 1774036799999, "quote_volume": 635214.33378, "trades": 4714, "taker_buy_base": 178494.77, "taker_buy_quote": 303294.40962 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.696, "high": 1.722, "low": 1.674, "close": 1.712, "volume": 447383.4, "close_time": 1774051199999, "quote_volume": 759681.86296, "trades": 4090, "taker_buy_base": 219601.07, "taker_buy_quote": 373562.69077 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.712, "high": 1.719, "low": 1.695, "close": 1.7, "volume": 185145.8, "close_time": 1774065599999, "quote_volume": 315870.73153, "trades": 2268, "taker_buy_base": 87426.93, "taker_buy_quote": 149238.87315 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.699, "high": 1.71, "low": 1.696, "close": 1.705, "volume": 241599.03, "close_time": 1774079999999, "quote_volume": 411678.63597, "trades": 2498, "taker_buy_base": 121360.74, "taker_buy_quote": 206788.1715 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.705, "high": 1.715, "low": 1.68, "close": 1.689, "volume": 199477.58, "close_time": 1774094399999, "quote_volume": 338092.62631, "trades": 2874, "taker_buy_base": 84014.61, "taker_buy_quote": 142344.79867 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.69, "high": 1.729, "low": 1.687, "close": 1.717, "volume": 342345.1, "close_time": 1774108799999, "quote_volume": 584456.60333, "trades": 3975, "taker_buy_base": 175863.7, "taker_buy_quote": 300309.11562 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.719, "high": 1.722, "low": 1.696, "close": 1.702, "volume": 213457.15, "close_time": 1774123199999, "quote_volume": 363623.72717, "trades": 2157, "taker_buy_base": 94511.84, "taker_buy_quote": 160980.92657 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.701, "high": 1.71, "low": 1.64, "close": 1.653, "volume": 420390.94, "close_time": 1774137599999, "quote_volume": 703406.52176, "trades": 4644, "taker_buy_base": 188562.35, "taker_buy_quote": 315364.99699 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.652, "high": 1.693, "low": 1.621, "close": 1.674, "volume": 540951.82, "close_time": 1774151999999, "quote_volume": 897731.97132, "trades": 5498, "taker_buy_base": 269218.25, "taker_buy_quote": 446949.36977 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.674, "high": 1.684, "low": 1.654, "close": 1.655, "volume": 239590.06, "close_time": 1774166399999, "quote_volume": 400019.97403, "trades": 2271, "taker_buy_base": 114864.75, "taker_buy_quote": 191833.25474 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.655, "high": 1.655, "low": 1.623, "close": 1.624, "volume": 478075.13, "close_time": 1774180799999, "quote_volume": 783253.83392, "trades": 4286, "taker_buy_base": 242164.55, "taker_buy_quote": 397057.0194 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.625, "high": 1.655, "low": 1.624, "close": 1.644, "volume": 310488.99, "close_time": 1774195199999, "quote_volume": 509719.20107, "trades": 3177, "taker_buy_base": 151629.48, "taker_buy_quote": 248944.36294 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.644, "high": 1.657, "low": 1.622, "close": 1.634, "volume": 363306.68, "close_time": 1774209599999, "quote_volume": 595839.16916, "trades": 3023, "taker_buy_base": 199074.02, "taker_buy_quote": 326698.33561 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.635, "high": 1.64, "low": 1.598, "close": 1.61, "volume": 687373.17, "close_time": 1774223999999, "quote_volume": 1110533.11385, "trades": 5147, "taker_buy_base": 310775.1, "taker_buy_quote": 502322.06529 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.611, "high": 1.636, "low": 1.592, "close": 1.62, "volume": 476179.52, "close_time": 1774238399999, "quote_volume": 766371.30294, "trades": 4017, "taker_buy_base": 218112.95, "taker_buy_quote": 351147.94673 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.621, "high": 1.65, "low": 1.597, "close": 1.608, "volume": 422226.23, "close_time": 1774252799999, "quote_volume": 685558.46964, "trades": 3726, "taker_buy_base": 202111.47, "taker_buy_quote": 328129.7995 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.609, "high": 1.699, "low": 1.572, "close": 1.644, "volume": 1899686.06, "close_time": 1774267199999, "quote_volume": 3109427.67258, "trades": 14114, "taker_buy_base": 926468.54, "taker_buy_quote": 1519137.0894 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.644, "high": 1.706, "low": 1.634, "close": 1.668, "volume": 1538368.41, "close_time": 1774281599999, "quote_volume": 2576492.25767, "trades": 12240, "taker_buy_base": 797875.48, "taker_buy_quote": 1337147.3431 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.668, "high": 1.712, "low": 1.667, "close": 1.685, "volume": 782962.21, "close_time": 1774295999999, "quote_volume": 1324353.8425, "trades": 5395, "taker_buy_base": 367157.86, "taker_buy_quote": 621055.356 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.685, "high": 1.699, "low": 1.668, "close": 1.687, "volume": 356655.89, "close_time": 1774310399999, "quote_volume": 600459.25959, "trades": 4513, "taker_buy_base": 179491.9, "taker_buy_quote": 302172.50247 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.687, "high": 1.749, "low": 1.687, "close": 1.744, "volume": 1141507.7, "close_time": 1774324799999, "quote_volume": 1956057.09825, "trades": 9272, "taker_buy_base": 574786.08, "taker_buy_quote": 985361.69395 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.744, "high": 1.797, "low": 1.705, "close": 1.796, "volume": 1666998.29, "close_time": 1774339199999, "quote_volume": 2917736.10085, "trades": 12539, "taker_buy_base": 932795.52, "taker_buy_quote": 1632290.20855 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.796, "high": 1.802, "low": 1.723, "close": 1.74, "volume": 1470741.45, "close_time": 1774353599999, "quote_volume": 2603712.47077, "trades": 9961, "taker_buy_base": 719385.41, "taker_buy_quote": 1274780.36946 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.74, "high": 1.755, "low": 1.698, "close": 1.709, "volume": 924550.3, "close_time": 1774367999999, "quote_volume": 1595357.89199, "trades": 7953, "taker_buy_base": 430783.02, "taker_buy_quote": 743675.65916 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.708, "high": 1.726, "low": 1.68, "close": 1.725, "volume": 775150.87, "close_time": 1774382399999, "quote_volume": 1321037.13398, "trades": 6085, "taker_buy_base": 382114.4, "taker_buy_quote": 650995.96766 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.724, "high": 1.782, "low": 1.723, "close": 1.752, "volume": 1222120.72, "close_time": 1774396799999, "quote_volume": 2146255.27389, "trades": 8498, "taker_buy_base": 625044.81, "taker_buy_quote": 1098043.63671 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.751, "high": 1.8, "low": 1.742, "close": 1.779, "volume": 1174298.25, "close_time": 1774411199999, "quote_volume": 2082897.52023, "trades": 8923, "taker_buy_base": 543989.74, "taker_buy_quote": 964831.20144 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.778, "high": 1.817, "low": 1.772, "close": 1.808, "volume": 819245.91, "close_time": 1774425599999, "quote_volume": 1472988.31569, "trades": 5727, "taker_buy_base": 406309.2, "taker_buy_quote": 730620.16068 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.81, "high": 1.913, "low": 1.806, "close": 1.89, "volume": 2436778.26, "close_time": 1774439999999, "quote_volume": 4553963.44655, "trades": 19017, "taker_buy_base": 1277175.73, "taker_buy_quote": 2389286.93819 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.89, "high": 1.899, "low": 1.814, "close": 1.845, "volume": 1746276.33, "close_time": 1774454399999, "quote_volume": 3240857.32277, "trades": 14747, "taker_buy_base": 832762.23, "taker_buy_quote": 1546144.84491 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.845, "high": 1.904, "low": 1.84, "close": 1.856, "volume": 1472212.49, "close_time": 1774468799999, "quote_volume": 2761780.18084, "trades": 13998, "taker_buy_base": 723511.46, "taker_buy_quote": 1357539.74605 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.856, "high": 1.861, "low": 1.833, "close": 1.859, "volume": 524902.82, "close_time": 1774483199999, "quote_volume": 971735.20996, "trades": 5286, "taker_buy_base": 233993.28, "taker_buy_quote": 433291.83378 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.86, "high": 1.88, "low": 1.794, "close": 1.803, "volume": 980862.22, "close_time": 1774497599999, "quote_volume": 1799999.83251, "trades": 6539, "taker_buy_base": 389853.0, "taker_buy_quote": 715908.58144 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.803, "high": 1.806, "low": 1.757, "close": 1.765, "volume": 757912.62, "close_time": 1774511999999, "quote_volume": 1347139.83985, "trades": 5063, "taker_buy_base": 357156.46, "taker_buy_quote": 635356.62536 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.764, "high": 1.774, "low": 1.742, "close": 1.746, "volume": 548888.74, "close_time": 1774526399999, "quote_volume": 962693.67189, "trades": 4095, "taker_buy_base": 255945.48, "taker_buy_quote": 448954.84326 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.745, "high": 1.792, "low": 1.738, "close": 1.756, "volume": 946697.58, "close_time": 1774540799999, "quote_volume": 1675873.53055, "trades": 8832, "taker_buy_base": 506722.36, "taker_buy_quote": 897000.53884 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.756, "high": 1.766, "low": 1.736, "close": 1.757, "volume": 645880.47, "close_time": 1774555199999, "quote_volume": 1131981.43778, "trades": 4910, "taker_buy_base": 312270.71, "taker_buy_quote": 547434.48018 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.758, "high": 1.79, "low": 1.741, "close": 1.766, "volume": 598449.34, "close_time": 1774569599999, "quote_volume": 1060165.2185, "trades": 6072, "taker_buy_base": 297407.56, "taker_buy_quote": 526750.12465 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.766, "high": 1.828, "low": 1.754, "close": 1.799, "volume": 635696.74, "close_time": 1774583999999, "quote_volume": 1138507.36269, "trades": 5485, "taker_buy_base": 374562.67, "taker_buy_quote": 669906.79195 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.799, "high": 1.801, "low": 1.766, "close": 1.782, "volume": 382058.01, "close_time": 1774598399999, "quote_volume": 680224.74092, "trades": 3757, "taker_buy_base": 189480.98, "taker_buy_quote": 337545.89889 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.783, "high": 1.789, "low": 1.688, "close": 1.702, "volume": 1166079.47, "close_time": 1774612799999, "quote_volume": 2015721.78733, "trades": 8923, "taker_buy_base": 498309.57, "taker_buy_quote": 862201.50339 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.702, "high": 1.707, "low": 1.659, "close": 1.683, "volume": 944963.64, "close_time": 1774627199999, "quote_volume": 1592105.64562, "trades": 8113, "taker_buy_base": 507181.22, "taker_buy_quote": 854911.66507 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.683, "high": 1.688, "low": 1.654, "close": 1.664, "volume": 359046.4, "close_time": 1774641599999, "quote_volume": 599361.32, "trades": 4082, "taker_buy_base": 195247.36, "taker_buy_quote": 326124.45679 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.665, "high": 1.668, "low": 1.638, "close": 1.66, "volume": 453236.63, "close_time": 1774655999999, "quote_volume": 748953.12661, "trades": 3624, "taker_buy_base": 223836.26, "taker_buy_quote": 370236.73441 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.66, "high": 1.661, "low": 1.63, "close": 1.632, "volume": 487786.62, "close_time": 1774670399999, "quote_volume": 799887.63349, "trades": 5446, "taker_buy_base": 285238.46, "taker_buy_quote": 467752.23221 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.632, "high": 1.696, "low": 1.615, "close": 1.695, "volume": 810793.53, "close_time": 1774684799999, "quote_volume": 1335962.8936, "trades": 5041, "taker_buy_base": 388971.98, "taker_buy_quote": 641206.74169 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.695, "high": 1.723, "low": 1.676, "close": 1.687, "volume": 603673.39, "close_time": 1774699199999, "quote_volume": 1027115.62373, "trades": 4982, "taker_buy_base": 273887.36, "taker_buy_quote": 465777.01021 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.687, "high": 1.741, "low": 1.677, "close": 1.721, "volume": 945145.65, "close_time": 1774713599999, "quote_volume": 1621813.04444, "trades": 7184, "taker_buy_base": 517542.74, "taker_buy_quote": 888048.51711 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.722, "high": 1.728, "low": 1.69, "close": 1.693, "volume": 247647.38, "close_time": 1774727999999, "quote_volume": 422362.66474, "trades": 2130, "taker_buy_base": 122542.48, "taker_buy_quote": 208894.81502 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.693, "high": 1.701, "low": 1.642, "close": 1.655, "volume": 318570.67, "close_time": 1774742399999, "quote_volume": 532355.93954, "trades": 2934, "taker_buy_base": 152183.37, "taker_buy_quote": 254394.63614 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.655, "high": 1.686, "low": 1.642, "close": 1.678, "volume": 248387.16, "close_time": 1774756799999, "quote_volume": 412752.21475, "trades": 2454, "taker_buy_base": 137717.76, "taker_buy_quote": 228945.41027 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.679, "high": 1.69, "low": 1.669, "close": 1.672, "volume": 254316.09, "close_time": 1774771199999, "quote_volume": 427295.50834, "trades": 2411, "taker_buy_base": 121580.07, "taker_buy_quote": 204357.3709 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.672, "high": 1.692, "low": 1.66, "close": 1.682, "volume": 241304.74, "close_time": 1774785599999, "quote_volume": 404378.57325, "trades": 2464, "taker_buy_base": 128167.94, "taker_buy_quote": 214887.49963 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.682, "high": 1.689, "low": 1.653, "close": 1.668, "volume": 316448.72, "close_time": 1774799999999, "quote_volume": 527684.11323, "trades": 2976, "taker_buy_base": 141381.67, "taker_buy_quote": 235790.80133 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.667, "high": 1.677, "low": 1.65, "close": 1.654, "volume": 202557.61, "close_time": 1774814399999, "quote_volume": 336175.57768, "trades": 1974, "taker_buy_base": 98997.95, "taker_buy_quote": 164422.93361 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.655, "high": 1.674, "low": 1.604, "close": 1.653, "volume": 631980.75, "close_time": 1774828799999, "quote_volume": 1035208.75978, "trades": 5207, "taker_buy_base": 347677.21, "taker_buy_quote": 568975.77754 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.653, "high": 1.732, "low": 1.648, "close": 1.714, "volume": 557487.61, "close_time": 1774843199999, "quote_volume": 945547.82323, "trades": 5749, "taker_buy_base": 275878.29, "taker_buy_quote": 467419.64274 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.715, "high": 1.75, "low": 1.714, "close": 1.748, "volume": 493377.8, "close_time": 1774857599999, "quote_volume": 853541.06262, "trades": 3962, "taker_buy_base": 247283.7, "taker_buy_quote": 427950.71458 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.747, "high": 1.771, "low": 1.732, "close": 1.746, "volume": 1017240.75, "close_time": 1774871999999, "quote_volume": 1781647.96176, "trades": 7140, "taker_buy_base": 416064.43, "taker_buy_quote": 729119.03505 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.747, "high": 1.76, "low": 1.699, "close": 1.727, "volume": 847660.78, "close_time": 1774886399999, "quote_volume": 1463250.62002, "trades": 6720, "taker_buy_base": 420835.41, "taker_buy_quote": 727492.06999 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.728, "high": 1.736, "low": 1.676, "close": 1.696, "volume": 798578.82, "close_time": 1774900799999, "quote_volume": 1362920.76953, "trades": 8743, "taker_buy_base": 416785.61, "taker_buy_quote": 710126.17215 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.695, "high": 1.718, "low": 1.674, "close": 1.683, "volume": 316441.69, "close_time": 1774915199999, "quote_volume": 535599.26328, "trades": 3183, "taker_buy_base": 170119.89, "taker_buy_quote": 287969.3992 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.683, "high": 1.729, "low": 1.683, "close": 1.712, "volume": 745406.63, "close_time": 1774929599999, "quote_volume": 1271274.2177, "trades": 5993, "taker_buy_base": 380346.84, "taker_buy_quote": 648461.50896 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.714, "high": 1.716, "low": 1.689, "close": 1.704, "volume": 389683.73, "close_time": 1774943999999, "quote_volume": 664194.04376, "trades": 3066, "taker_buy_base": 195667.81, "taker_buy_quote": 333748.12545 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.705, "high": 1.718, "low": 1.66, "close": 1.681, "volume": 716677.39, "close_time": 1774958399999, "quote_volume": 1205967.74615, "trades": 4687, "taker_buy_base": 367500.83, "taker_buy_quote": 618658.74739 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.682, "high": 1.722, "low": 1.679, "close": 1.689, "volume": 625923.32, "close_time": 1774972799999, "quote_volume": 1064041.83885, "trades": 5860, "taker_buy_base": 272387.89, "taker_buy_quote": 463520.09934 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.689, "high": 1.747, "low": 1.689, "close": 1.738, "volume": 719182.55, "close_time": 1774987199999, "quote_volume": 1240757.66612, "trades": 6754, "taker_buy_base": 388256.54, "taker_buy_quote": 669781.93159 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.737, "high": 1.748, "low": 1.716, "close": 1.742, "volume": 371899.41, "close_time": 1775001599999, "quote_volume": 644133.74687, "trades": 3995, "taker_buy_base": 226509.87, "taker_buy_quote": 392328.21865 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.741, "high": 1.801, "low": 1.738, "close": 1.78, "volume": 1324778.69, "close_time": 1775015999999, "quote_volume": 2346136.20817, "trades": 9690, "taker_buy_base": 668504.93, "taker_buy_quote": 1184171.81286 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.78, "high": 1.827, "low": 1.767, "close": 1.816, "volume": 744282.35, "close_time": 1775030399999, "quote_volume": 1340193.17921, "trades": 5656, "taker_buy_base": 414148.14, "taker_buy_quote": 745326.70999 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.816, "high": 1.838, "low": 1.779, "close": 1.787, "volume": 794954.91, "close_time": 1775044799999, "quote_volume": 1433478.67095, "trades": 8068, "taker_buy_base": 330596.72, "taker_buy_quote": 596740.16604 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.787, "high": 1.831, "low": 1.781, "close": 1.814, "volume": 931199.06, "close_time": 1775059199999, "quote_volume": 1682424.11253, "trades": 10127, "taker_buy_base": 452550.06, "taker_buy_quote": 816955.58771 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.814, "high": 1.835, "low": 1.768, "close": 1.781, "volume": 547176.17, "close_time": 1775073599999, "quote_volume": 985500.08767, "trades": 6538, "taker_buy_base": 258752.13, "taker_buy_quote": 466766.66813 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.78, "high": 1.789, "low": 1.757, "close": 1.763, "volume": 267054.11, "close_time": 1775087999999, "quote_volume": 472865.73345, "trades": 3883, "taker_buy_base": 107405.59, "taker_buy_quote": 190279.61566 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.763, "high": 1.807, "low": 1.697, "close": 1.711, "volume": 840896.73, "close_time": 1775102399999, "quote_volume": 1462233.05965, "trades": 10957, "taker_buy_base": 340226.23, "taker_buy_quote": 593159.83855 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.71, "high": 1.761, "low": 1.704, "close": 1.759, "volume": 556320.08, "close_time": 1775116799999, "quote_volume": 959566.92321, "trades": 6699, "taker_buy_base": 327748.44, "taker_buy_quote": 565288.14875 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.759, "high": 1.76, "low": 1.705, "close": 1.722, "volume": 666698.58, "close_time": 1775131199999, "quote_volume": 1148832.14194, "trades": 6847, "taker_buy_base": 283273.5, "taker_buy_quote": 488416.25396 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.721, "high": 1.79, "low": 1.698, "close": 1.775, "volume": 1031969.96, "close_time": 1775145599999, "quote_volume": 1801683.48938, "trades": 9528, "taker_buy_base": 501990.96, "taker_buy_quote": 875765.92657 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.775, "high": 1.85, "low": 1.757, "close": 1.848, "volume": 1490783.94, "close_time": 1775159999999, "quote_volume": 2692203.112, "trades": 10660, "taker_buy_base": 805016.53, "taker_buy_quote": 1455477.381 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.848, "high": 1.893, "low": 1.836, "close": 1.871, "volume": 1701212.64, "close_time": 1775174399999, "quote_volume": 3165140.84252, "trades": 17132, "taker_buy_base": 785544.4, "taker_buy_quote": 1461134.97317 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.872, "high": 1.91, "low": 1.842, "close": 1.899, "volume": 811803.78, "close_time": 1775188799999, "quote_volume": 1519485.95894, "trades": 9530, "taker_buy_base": 438187.69, "taker_buy_quote": 820861.70943 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.9, "high": 1.945, "low": 1.885, "close": 1.927, "volume": 1230988.65, "close_time": 1775203199999, "quote_volume": 2351917.59466, "trades": 12880, "taker_buy_base": 675701.13, "taker_buy_quote": 1291868.85446 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.928, "high": 1.938, "low": 1.883, "close": 1.919, "volume": 1240686.73, "close_time": 1775217599999, "quote_volume": 2361503.26457, "trades": 11421, "taker_buy_base": 556500.23, "taker_buy_quote": 1060242.3127 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.919, "high": 1.935, "low": 1.887, "close": 1.908, "volume": 672814.64, "close_time": 1775231999999, "quote_volume": 1286369.74531, "trades": 9022, "taker_buy_base": 312797.86, "taker_buy_quote": 598309.39314 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.908, "high": 1.954, "low": 1.903, "close": 1.94, "volume": 751945.49, "close_time": 1775246399999, "quote_volume": 1449821.93695, "trades": 8307, "taker_buy_base": 401586.58, "taker_buy_quote": 775027.53631 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.94, "high": 1.964, "low": 1.914, "close": 1.941, "volume": 467705.45, "close_time": 1775260799999, "quote_volume": 907647.72615, "trades": 5950, "taker_buy_base": 220033.64, "taker_buy_quote": 427030.69461 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.94, "high": 1.948, "low": 1.894, "close": 1.922, "volume": 448558.49, "close_time": 1775275199999, "quote_volume": 859939.61068, "trades": 5159, "taker_buy_base": 217093.07, "taker_buy_quote": 416495.50365 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.921, "high": 1.943, "low": 1.897, "close": 1.922, "volume": 354429.11, "close_time": 1775289599999, "quote_volume": 680384.56914, "trades": 4489, "taker_buy_base": 163123.58, "taker_buy_quote": 313172.91704 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.922, "high": 1.93, "low": 1.901, "close": 1.912, "volume": 193678.43, "close_time": 1775303999999, "quote_volume": 370366.64143, "trades": 2584, "taker_buy_base": 113993.86, "taker_buy_quote": 217972.90859 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.911, "high": 1.916, "low": 1.887, "close": 1.897, "volume": 388161.86, "close_time": 1775318399999, "quote_volume": 737993.03958, "trades": 4850, "taker_buy_base": 156945.0, "taker_buy_quote": 298579.68521 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.898, "high": 1.901, "low": 1.855, "close": 1.882, "volume": 593430.99, "close_time": 1775332799999, "quote_volume": 1113621.35607, "trades": 6351, "taker_buy_base": 252273.01, "taker_buy_quote": 473687.06771 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.881, "high": 1.883, "low": 1.861, "close": 1.875, "volume": 184661.03, "close_time": 1775347199999, "quote_volume": 345610.59756, "trades": 2049, "taker_buy_base": 101249.56, "taker_buy_quote": 189527.87736 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.875, "high": 1.898, "low": 1.861, "close": 1.898, "volume": 273892.39, "close_time": 1775361599999, "quote_volume": 514465.61598, "trades": 2934, "taker_buy_base": 142652.37, "taker_buy_quote": 267854.94188 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.898, "high": 1.91, "low": 1.843, "close": 1.85, "volume": 506476.14, "close_time": 1775375999999, "quote_volume": 952712.46027, "trades": 5468, "taker_buy_base": 259874.93, "taker_buy_quote": 489286.14689 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.849, "high": 1.872, "low": 1.835, "close": 1.847, "volume": 468463.28, "close_time": 1775390399999, "quote_volume": 865000.40027, "trades": 3629, "taker_buy_base": 286587.29, "taker_buy_quote": 528913.60657 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.846, "high": 1.869, "low": 1.823, "close": 1.841, "volume": 709293.25, "close_time": 1775404799999, "quote_volume": 1304380.12397, "trades": 6747, "taker_buy_base": 392060.45, "taker_buy_quote": 721049.99837 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.842, "high": 1.861, "low": 1.837, "close": 1.845, "volume": 223999.08, "close_time": 1775419199999, "quote_volume": 414154.50469, "trades": 2667, "taker_buy_base": 110638.79, "taker_buy_quote": 204562.07147 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.846, "high": 1.91, "low": 1.836, "close": 1.903, "volume": 643217.02, "close_time": 1775433599999, "quote_volume": 1206554.34363, "trades": 6075, "taker_buy_base": 379580.0, "taker_buy_quote": 712725.19561 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.905, "high": 1.969, "low": 1.891, "close": 1.961, "volume": 1241902.31, "close_time": 1775447999999, "quote_volume": 2403288.13846, "trades": 10974, "taker_buy_base": 622393.05, "taker_buy_quote": 1203634.04774 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.961, "high": 1.999, "low": 1.913, "close": 1.928, "volume": 1287059.09, "close_time": 1775462399999, "quote_volume": 2521332.85407, "trades": 10476, "taker_buy_base": 704353.15, "taker_buy_quote": 1380753.54788 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.929, "high": 1.986, "low": 1.922, "close": 1.973, "volume": 680588.88, "close_time": 1775476799999, "quote_volume": 1334470.77081, "trades": 6734, "taker_buy_base": 304739.45, "taker_buy_quote": 597471.09755 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.974, "high": 1.975, "low": 1.936, "close": 1.942, "volume": 549120.87, "close_time": 1775491199999, "quote_volume": 1072436.72624, "trades": 6974, "taker_buy_base": 293518.02, "taker_buy_quote": 573526.58426 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.943, "high": 1.953, "low": 1.913, "close": 1.927, "volume": 520921.74, "close_time": 1775505599999, "quote_volume": 1004433.38364, "trades": 4927, "taker_buy_base": 264402.52, "taker_buy_quote": 510189.67761 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.927, "high": 1.942, "low": 1.847, "close": 1.862, "volume": 881975.75, "close_time": 1775519999999, "quote_volume": 1665331.40913, "trades": 7238, "taker_buy_base": 368312.41, "taker_buy_quote": 695631.24951 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.862, "high": 1.89, "low": 1.845, "close": 1.881, "volume": 523097.88, "close_time": 1775534399999, "quote_volume": 976796.49557, "trades": 5940, "taker_buy_base": 307842.66, "taker_buy_quote": 575099.16534 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.882, "high": 1.896, "low": 1.871, "close": 1.881, "volume": 364852.81, "close_time": 1775548799999, "quote_volume": 687134.31488, "trades": 3243, "taker_buy_base": 240043.67, "taker_buy_quote": 452126.7677 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.882, "high": 1.93, "low": 1.877, "close": 1.891, "volume": 602925.5, "close_time": 1775563199999, "quote_volume": 1148589.08827, "trades": 5979, "taker_buy_base": 257831.9, "taker_buy_quote": 490950.50509 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.89, "high": 1.892, "low": 1.854, "close": 1.887, "volume": 657206.46, "close_time": 1775577599999, "quote_volume": 1230990.38013, "trades": 6553, "taker_buy_base": 290198.97, "taker_buy_quote": 543615.30538 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.888, "high": 1.933, "low": 1.884, "close": 1.933, "volume": 582832.87, "close_time": 1775591999999, "quote_volume": 1109995.05472, "trades": 6342, "taker_buy_base": 295567.71, "taker_buy_quote": 562774.11282 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.932, "high": 2.12, "low": 1.926, "close": 2.051, "volume": 2365385.42, "close_time": 1775606399999, "quote_volume": 4807657.96101, "trades": 26020, "taker_buy_base": 1261913.23, "taker_buy_quote": 2567138.91008 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 2.051, "high": 2.081, "low": 2.025, "close": 2.048, "volume": 1253621.74, "close_time": 1775620799999, "quote_volume": 2575265.81939, "trades": 11802, "taker_buy_base": 633579.16, "taker_buy_quote": 1301642.9341 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 2.049, "high": 2.118, "low": 2.038, "close": 2.088, "volume": 931915.73, "close_time": 1775635199999, "quote_volume": 1943778.33104, "trades": 9699, "taker_buy_base": 478301.74, "taker_buy_quote": 997534.16705 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 2.089, "high": 2.122, "low": 2.059, "close": 2.082, "volume": 981351.43, "close_time": 1775649599999, "quote_volume": 2058713.44039, "trades": 9853, "taker_buy_base": 426209.49, "taker_buy_quote": 893758.63859 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 2.084, "high": 2.121, "low": 2.023, "close": 2.058, "volume": 1402845.48, "close_time": 1775663999999, "quote_volume": 2899442.19918, "trades": 13859, "taker_buy_base": 685895.62, "taker_buy_quote": 1417205.75099 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 2.058, "high": 2.082, "low": 2.012, "close": 2.026, "volume": 769993.07, "close_time": 1775678399999, "quote_volume": 1579057.32861, "trades": 7715, "taker_buy_base": 396704.42, "taker_buy_quote": 814141.79471 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 2.027, "high": 2.043, "low": 1.988, "close": 2.0, "volume": 476858.92, "close_time": 1775692799999, "quote_volume": 958502.00977, "trades": 5461, "taker_buy_base": 223570.84, "taker_buy_quote": 449379.49169 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.999, "high": 2.024, "low": 1.975, "close": 2.008, "volume": 590478.46, "close_time": 1775707199999, "quote_volume": 1183815.1266, "trades": 6802, "taker_buy_base": 284644.51, "taker_buy_quote": 570943.21396 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 2.009, "high": 2.052, "low": 2.007, "close": 2.022, "volume": 516295.76, "close_time": 1775721599999, "quote_volume": 1050024.10347, "trades": 5246, "taker_buy_base": 253931.61, "taker_buy_quote": 516870.3471 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 2.022, "high": 2.048, "low": 2.006, "close": 2.045, "volume": 335379.7, "close_time": 1775735999999, "quote_volume": 681532.25126, "trades": 4758, "taker_buy_base": 167665.56, "taker_buy_quote": 340847.03753 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 2.044, "high": 2.084, "low": 2.028, "close": 2.075, "volume": 1010264.02, "close_time": 1775750399999, "quote_volume": 2075615.95448, "trades": 10371, "taker_buy_base": 619853.55, "taker_buy_quote": 1274536.76067 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 2.076, "high": 2.086, "low": 2.045, "close": 2.061, "volume": 751170.99, "close_time": 1775764799999, "quote_volume": 1550536.34349, "trades": 8785, "taker_buy_base": 347886.71, "taker_buy_quote": 718100.47862 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 2.061, "high": 2.107, "low": 2.034, "close": 2.036, "volume": 807893.57, "close_time": 1775779199999, "quote_volume": 1676143.30729, "trades": 7603, "taker_buy_base": 424335.83, "taker_buy_quote": 880281.11291 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 2.035, "high": 2.065, "low": 2.02, "close": 2.026, "volume": 1091945.38, "close_time": 1775793599999, "quote_volume": 2232361.15763, "trades": 10588, "taker_buy_base": 563825.53, "taker_buy_quote": 1153727.74359 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 2.026, "high": 2.063, "low": 2.021, "close": 2.052, "volume": 548441.18, "close_time": 1775807999999, "quote_volume": 1120297.33306, "trades": 5155, "taker_buy_base": 326651.03, "taker_buy_quote": 667503.37453 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 2.048, "high": 2.071, "low": 2.045, "close": 2.047, "volume": 208095.2, "close_time": 1775822399999, "quote_volume": 427535.96621, "trades": 1401, "taker_buy_base": 144495.96, "taker_buy_quote": 297122.37767 } ] }, "1d": { "count": 624, "start_date": "2024-07-26T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 7.03, "high": 7.03, "low": 6.303, "close": 6.777, "volume": 4132651.62, "close_time": 1722038399999, "quote_volume": 27965733.1509, "trades": 113831, "taker_buy_base": 2398549.29, "taker_buy_quote": 16262672.71633 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 6.773, "high": 6.85, "low": 6.35, "close": 6.465, "volume": 2902047.18, "close_time": 1722124799999, "quote_volume": 19267324.82706, "trades": 80449, "taker_buy_base": 1405761.1, "taker_buy_quote": 9338551.63067 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 6.463, "high": 6.552, "low": 6.154, "close": 6.266, "volume": 1779112.68, "close_time": 1722211199999, "quote_volume": 11338638.55568, "trades": 48139, "taker_buy_base": 875366.38, "taker_buy_quote": 5581317.02741 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 6.262, "high": 6.66, "low": 6.114, "close": 6.15, "volume": 2493409.54, "close_time": 1722297599999, "quote_volume": 15940629.72516, "trades": 64030, "taker_buy_base": 1251506.98, "taker_buy_quote": 8006578.57318 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 6.151, "high": 6.302, "low": 5.921, "close": 6.009, "volume": 1839028.31, "close_time": 1722383999999, "quote_volume": 11278332.3584, "trades": 49649, "taker_buy_base": 897076.04, "taker_buy_quote": 5506175.46456 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 6.013, "high": 6.18, "low": 5.701, "close": 5.744, "volume": 2437149.11, "close_time": 1722470399999, "quote_volume": 14372333.93761, "trades": 70488, "taker_buy_base": 1169406.83, "taker_buy_quote": 6899167.82271 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 5.742, "high": 5.894, "low": 5.106, "close": 5.604, "volume": 5505511.87, "close_time": 1722556799999, "quote_volume": 29967775.3043, "trades": 137701, "taker_buy_base": 2814880.73, "taker_buy_quote": 15317510.40884 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 5.602, "high": 5.649, "low": 4.83, "close": 4.937, "volume": 3970023.1, "close_time": 1722643199999, "quote_volume": 20412131.77623, "trades": 104378, "taker_buy_base": 1866205.45, "taker_buy_quote": 9606009.71242 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 4.935, "high": 5.335, "low": 4.757, "close": 4.95, "volume": 4644617.18, "close_time": 1722729599999, "quote_volume": 23178228.99913, "trades": 106601, "taker_buy_base": 2277191.97, "taker_buy_quote": 11372990.62282 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 4.948, "high": 5.084, "low": 4.317, "close": 4.531, "volume": 4763026.42, "close_time": 1722815999999, "quote_volume": 22353261.21813, "trades": 90351, "taker_buy_base": 2222022.89, "taker_buy_quote": 10435228.19252 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 4.534, "high": 4.603, "low": 3.41, "close": 4.131, "volume": 13236235.1, "close_time": 1722902399999, "quote_volume": 52818253.41484, "trades": 236059, "taker_buy_base": 6209530.29, "taker_buy_quote": 24845012.3386 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 4.132, "high": 4.9, "low": 4.122, "close": 4.679, "volume": 7088799.74, "close_time": 1722988799999, "quote_volume": 33056754.41751, "trades": 164015, "taker_buy_base": 3675546.55, "taker_buy_quote": 17146850.24114 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 4.676, "high": 4.981, "low": 4.292, "close": 4.374, "volume": 5349783.11, "close_time": 1723075199999, "quote_volume": 24905209.98033, "trades": 114437, "taker_buy_base": 2662141.75, "taker_buy_quote": 12405067.81893 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 4.374, "high": 5.076, "low": 4.272, "close": 5.044, "volume": 5658348.53, "close_time": 1723161599999, "quote_volume": 26494939.14026, "trades": 133673, "taker_buy_base": 2942640.4, "taker_buy_quote": 13821196.82385 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 5.042, "high": 5.128, "low": 4.804, "close": 4.853, "volume": 3238950.11, "close_time": 1723247999999, "quote_volume": 15939271.14521, "trades": 70719, "taker_buy_base": 1553080.29, "taker_buy_quote": 7641362.55345 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 4.851, "high": 4.96, "low": 4.75, "close": 4.899, "volume": 1544163.13, "close_time": 1723334399999, "quote_volume": 7485462.05833, "trades": 46769, "taker_buy_base": 760716.84, "taker_buy_quote": 3692024.17344 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 4.903, "high": 5.119, "low": 4.467, "close": 4.481, "volume": 3162902.27, "close_time": 1723420799999, "quote_volume": 15109536.25389, "trades": 81637, "taker_buy_base": 1432866.87, "taker_buy_quote": 6846044.1262 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 4.481, "high": 4.775, "low": 4.425, "close": 4.708, "volume": 2892397.88, "close_time": 1723507199999, "quote_volume": 13360566.81657, "trades": 62240, "taker_buy_base": 1468155.65, "taker_buy_quote": 6785709.39392 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 4.706, "high": 4.879, "low": 4.524, "close": 4.828, "volume": 2189383.14, "close_time": 1723593599999, "quote_volume": 10299526.67221, "trades": 54319, "taker_buy_base": 1088149.69, "taker_buy_quote": 5120940.0392 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 4.829, "high": 4.978, "low": 4.631, "close": 4.701, "volume": 2450192.37, "close_time": 1723679999999, "quote_volume": 11787818.96427, "trades": 54043, "taker_buy_base": 1195206.31, "taker_buy_quote": 5760097.99688 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 4.702, "high": 4.85, "low": 4.461, "close": 4.547, "volume": 2315523.71, "close_time": 1723766399999, "quote_volume": 10670791.78507, "trades": 49590, "taker_buy_base": 1063357.75, "taker_buy_quote": 4915017.30726 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 4.547, "high": 4.622, "low": 4.306, "close": 4.504, "volume": 1757213.43, "close_time": 1723852799999, "quote_volume": 7860166.0409, "trades": 42460, "taker_buy_base": 883406.01, "taker_buy_quote": 3951489.41185 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 4.503, "high": 4.57, "low": 4.393, "close": 4.514, "volume": 1282696.17, "close_time": 1723939199999, "quote_volume": 5755637.17825, "trades": 30973, "taker_buy_base": 664331.01, "taker_buy_quote": 2980181.87177 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 4.514, "high": 4.636, "low": 4.465, "close": 4.497, "volume": 1719603.68, "close_time": 1724025599999, "quote_volume": 7837707.73995, "trades": 37888, "taker_buy_base": 852720.11, "taker_buy_quote": 3890483.31425 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 4.499, "high": 4.616, "low": 4.315, "close": 4.613, "volume": 1940561.43, "close_time": 1724111999999, "quote_volume": 8610874.59257, "trades": 58182, "taker_buy_base": 995999.22, "taker_buy_quote": 4428889.41611 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 4.613, "high": 4.716, "low": 4.375, "close": 4.491, "volume": 2792032.73, "close_time": 1724198399999, "quote_volume": 12776942.60556, "trades": 60977, "taker_buy_base": 1405291.53, "taker_buy_quote": 6437192.82316 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 4.492, "high": 4.857, "low": 4.389, "close": 4.784, "volume": 2348874.72, "close_time": 1724284799999, "quote_volume": 10853554.73321, "trades": 90131, "taker_buy_base": 1245723.1, "taker_buy_quote": 5762708.23755 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 4.784, "high": 5.094, "low": 4.706, "close": 5.053, "volume": 3552400.38, "close_time": 1724371199999, "quote_volume": 17608982.84489, "trades": 113273, "taker_buy_base": 1886467.96, "taker_buy_quote": 9361416.67479 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 5.054, "high": 5.771, "low": 5.047, "close": 5.595, "volume": 4550259.49, "close_time": 1724457599999, "quote_volume": 24498836.53292, "trades": 137016, "taker_buy_base": 2430748.31, "taker_buy_quote": 13043358.15423 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 5.596, "high": 6.375, "low": 5.445, "close": 6.192, "volume": 5134497.3, "close_time": 1724543999999, "quote_volume": 30864303.11743, "trades": 187151, "taker_buy_base": 2640961.38, "taker_buy_quote": 15865942.67335 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 6.193, "high": 6.495, "low": 6.1, "close": 6.314, "volume": 5516158.3, "close_time": 1724630399999, "quote_volume": 34482635.16351, "trades": 180240, "taker_buy_base": 2774430.91, "taker_buy_quote": 17360911.94089 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 6.314, "high": 6.428, "low": 5.961, "close": 6.161, "volume": 4500823.78, "close_time": 1724716799999, "quote_volume": 27784399.07903, "trades": 164017, "taker_buy_base": 2132131.17, "taker_buy_quote": 13170823.38569 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 6.16, "high": 6.584, "low": 5.566, "close": 5.716, "volume": 6982833.88, "close_time": 1724803199999, "quote_volume": 42306397.49646, "trades": 261565, "taker_buy_base": 3357282.19, "taker_buy_quote": 20407273.8176 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 5.718, "high": 6.142, "low": 5.45, "close": 5.523, "volume": 7896085.91, "close_time": 1724889599999, "quote_volume": 45651663.53065, "trades": 320937, "taker_buy_base": 3879487.28, "taker_buy_quote": 22449875.93229 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 5.523, "high": 5.878, "low": 5.173, "close": 5.247, "volume": 5318530.16, "close_time": 1724975999999, "quote_volume": 29510816.02699, "trades": 153590, "taker_buy_base": 2481921.34, "taker_buy_quote": 13812402.98738 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 5.248, "high": 5.323, "low": 4.897, "close": 5.239, "volume": 3507846.31, "close_time": 1725062399999, "quote_volume": 18087494.77293, "trades": 94231, "taker_buy_base": 1684219.94, "taker_buy_quote": 8698223.79072 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 5.24, "high": 5.336, "low": 4.952, "close": 5.0, "volume": 1947490.47, "close_time": 1725148799999, "quote_volume": 9978569.78606, "trades": 60939, "taker_buy_base": 963024.8, "taker_buy_quote": 4939350.32665 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 4.998, "high": 5.165, "low": 4.801, "close": 4.82, "volume": 3681883.4, "close_time": 1725235199999, "quote_volume": 18391093.8416, "trades": 93453, "taker_buy_base": 1902291.7, "taker_buy_quote": 9511937.01966 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 4.82, "high": 5.154, "low": 4.776, "close": 5.089, "volume": 3494916.85, "close_time": 1725321599999, "quote_volume": 17378740.71043, "trades": 127006, "taker_buy_base": 1700478.85, "taker_buy_quote": 8458144.50746 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 5.089, "high": 5.206, "low": 4.7, "close": 4.709, "volume": 2834078.26, "close_time": 1725407999999, "quote_volume": 14000967.36159, "trades": 81863, "taker_buy_base": 1428999.49, "taker_buy_quote": 7044884.23728 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 4.709, "high": 5.051, "low": 4.53, "close": 4.92, "volume": 3187861.8, "close_time": 1725494399999, "quote_volume": 15373028.21216, "trades": 87309, "taker_buy_base": 1569417.91, "taker_buy_quote": 7572236.45689 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 4.92, "high": 4.959, "low": 4.627, "close": 4.677, "volume": 2975989.98, "close_time": 1725580799999, "quote_volume": 14263220.47423, "trades": 78312, "taker_buy_base": 1363395.66, "taker_buy_quote": 6543753.90409 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 4.678, "high": 4.942, "low": 4.439, "close": 4.68, "volume": 3966618.79, "close_time": 1725667199999, "quote_volume": 18683192.39276, "trades": 107652, "taker_buy_base": 2009226.47, "taker_buy_quote": 9469124.74112 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 4.68, "high": 4.893, "low": 4.664, "close": 4.714, "volume": 2034756.93, "close_time": 1725753599999, "quote_volume": 9720962.58183, "trades": 59270, "taker_buy_base": 1037737.39, "taker_buy_quote": 4960226.06776 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 4.716, "high": 4.942, "low": 4.705, "close": 4.873, "volume": 2478996.17, "close_time": 1725839999999, "quote_volume": 11952075.69606, "trades": 68595, "taker_buy_base": 1251338.46, "taker_buy_quote": 6036684.00867 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 4.872, "high": 5.258, "low": 4.794, "close": 5.165, "volume": 4677128.16, "close_time": 1725926399999, "quote_volume": 23261471.53687, "trades": 95044, "taker_buy_base": 2299201.5, "taker_buy_quote": 11440777.26657 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 5.166, "high": 5.35, "low": 5.003, "close": 5.267, "volume": 4149746.58, "close_time": 1726012799999, "quote_volume": 21532882.14665, "trades": 108936, "taker_buy_base": 2084181.39, "taker_buy_quote": 10817175.95718 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 5.266, "high": 5.287, "low": 4.801, "close": 5.088, "volume": 4451571.46, "close_time": 1726099199999, "quote_volume": 22380186.61987, "trades": 128407, "taker_buy_base": 2088341.44, "taker_buy_quote": 10499884.64269 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 5.089, "high": 5.324, "low": 5.088, "close": 5.244, "volume": 4540581.62, "close_time": 1726185599999, "quote_volume": 23618587.38157, "trades": 127181, "taker_buy_base": 2376615.95, "taker_buy_quote": 12362516.95318 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 5.244, "high": 5.348, "low": 4.977, "close": 5.233, "volume": 4473021.37, "close_time": 1726271999999, "quote_volume": 23125929.47396, "trades": 112049, "taker_buy_base": 2145066.6, "taker_buy_quote": 11094474.40557 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 5.233, "high": 5.385, "low": 5.185, "close": 5.236, "volume": 2749376.3, "close_time": 1726358399999, "quote_volume": 14502007.22612, "trades": 80159, "taker_buy_base": 1285877.17, "taker_buy_quote": 6784271.60429 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 5.235, "high": 5.331, "low": 4.895, "close": 4.945, "volume": 3088098.06, "close_time": 1726444799999, "quote_volume": 15837979.16652, "trades": 89036, "taker_buy_base": 1372267.69, "taker_buy_quote": 7052112.88887 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 4.944, "high": 4.999, "low": 4.675, "close": 4.739, "volume": 3679447.97, "close_time": 1726531199999, "quote_volume": 17769452.55927, "trades": 116943, "taker_buy_base": 1723174.57, "taker_buy_quote": 8331347.76242 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 4.738, "high": 4.965, "low": 4.658, "close": 4.767, "volume": 5114771.48, "close_time": 1726617599999, "quote_volume": 24610134.20235, "trades": 134248, "taker_buy_base": 2559218.23, "taker_buy_quote": 12320220.64312 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 4.767, "high": 4.993, "low": 4.595, "close": 4.989, "volume": 4306158.64, "close_time": 1726703999999, "quote_volume": 20407164.27843, "trades": 116299, "taker_buy_base": 2157870.1, "taker_buy_quote": 10237503.78464 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 4.99, "high": 5.277, "low": 4.982, "close": 5.13, "volume": 5439105.81, "close_time": 1726790399999, "quote_volume": 27983739.0964, "trades": 143522, "taker_buy_base": 2748165.2, "taker_buy_quote": 14147717.92283 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 5.13, "high": 5.45, "low": 5.042, "close": 5.282, "volume": 5415739.41, "close_time": 1726876799999, "quote_volume": 28633090.40826, "trades": 142473, "taker_buy_base": 2922745.44, "taker_buy_quote": 15459835.50215 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 5.282, "high": 5.643, "low": 5.163, "close": 5.604, "volume": 3440687.0, "close_time": 1726963199999, "quote_volume": 18519454.94467, "trades": 94550, "taker_buy_base": 1795187.86, "taker_buy_quote": 9664511.36588 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 5.604, "high": 5.745, "low": 5.374, "close": 5.629, "volume": 4645390.7, "close_time": 1727049599999, "quote_volume": 25876442.53132, "trades": 123481, "taker_buy_base": 2370712.0, "taker_buy_quote": 13213878.33397 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 5.631, "high": 6.322, "low": 5.5, "close": 6.204, "volume": 7987267.24, "close_time": 1727135999999, "quote_volume": 48706887.79562, "trades": 178038, "taker_buy_base": 4089127.71, "taker_buy_quote": 24932622.70844 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 6.206, "high": 6.32, "low": 5.958, "close": 6.258, "volume": 4400783.64, "close_time": 1727222399999, "quote_volume": 27024437.32568, "trades": 116840, "taker_buy_base": 2240103.35, "taker_buy_quote": 13760957.87273 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 6.262, "high": 6.295, "low": 5.884, "close": 5.916, "volume": 3915440.56, "close_time": 1727308799999, "quote_volume": 23964725.88382, "trades": 116161, "taker_buy_base": 1924619.41, "taker_buy_quote": 11791419.33835 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 5.918, "high": 6.5, "low": 5.827, "close": 6.317, "volume": 5482978.03, "close_time": 1727395199999, "quote_volume": 34223493.31278, "trades": 151492, "taker_buy_base": 2814295.46, "taker_buy_quote": 17568635.1949 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 6.317, "high": 6.825, "low": 6.278, "close": 6.695, "volume": 5089737.57, "close_time": 1727481599999, "quote_volume": 33262563.41982, "trades": 152879, "taker_buy_base": 2582967.83, "taker_buy_quote": 16887588.74722 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 6.693, "high": 6.785, "low": 6.378, "close": 6.536, "volume": 2682164.44, "close_time": 1727567999999, "quote_volume": 17568330.66593, "trades": 88101, "taker_buy_base": 1262629.33, "taker_buy_quote": 8274283.03075 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 6.537, "high": 6.819, "low": 6.336, "close": 6.668, "volume": 2713807.18, "close_time": 1727654399999, "quote_volume": 17838991.98424, "trades": 91972, "taker_buy_base": 1328923.56, "taker_buy_quote": 8741757.05551 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 6.669, "high": 6.792, "low": 6.33, "close": 6.446, "volume": 4939789.34, "close_time": 1727740799999, "quote_volume": 32347166.41134, "trades": 139571, "taker_buy_base": 2314888.39, "taker_buy_quote": 15157074.67117 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 6.446, "high": 6.708, "low": 5.565, "close": 5.804, "volume": 8041115.36, "close_time": 1727827199999, "quote_volume": 49125964.61914, "trades": 221119, "taker_buy_base": 3956625.81, "taker_buy_quote": 24168096.51694 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 5.802, "high": 6.068, "low": 5.357, "close": 5.434, "volume": 6705771.56, "close_time": 1727913599999, "quote_volume": 38210924.5867, "trades": 183011, "taker_buy_base": 3379853.29, "taker_buy_quote": 19275532.79263 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 5.433, "high": 5.629, "low": 5.029, "close": 5.251, "volume": 5549700.14, "close_time": 1727999999999, "quote_volume": 29174854.92027, "trades": 132351, "taker_buy_base": 2779604.56, "taker_buy_quote": 14602881.67034 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 5.254, "high": 5.884, "low": 5.218, "close": 5.677, "volume": 5474818.58, "close_time": 1728086399999, "quote_volume": 30776488.40926, "trades": 134323, "taker_buy_base": 2647574.51, "taker_buy_quote": 14866680.93407 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 5.677, "high": 5.785, "low": 5.352, "close": 5.447, "volume": 2709567.71, "close_time": 1728172799999, "quote_volume": 15113567.41455, "trades": 82562, "taker_buy_base": 1283943.79, "taker_buy_quote": 7163450.8017 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 5.446, "high": 5.64, "low": 5.302, "close": 5.435, "volume": 4488722.66, "close_time": 1728259199999, "quote_volume": 24483810.75179, "trades": 112550, "taker_buy_base": 2184146.31, "taker_buy_quote": 11909739.60881 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 5.434, "high": 5.673, "low": 5.237, "close": 5.247, "volume": 7099577.27, "close_time": 1728345599999, "quote_volume": 38922454.67738, "trades": 166155, "taker_buy_base": 3597111.99, "taker_buy_quote": 19736594.74659 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 5.247, "high": 5.381, "low": 5.157, "close": 5.347, "volume": 3839835.41, "close_time": 1728431999999, "quote_volume": 20217180.23099, "trades": 105471, "taker_buy_base": 1918696.19, "taker_buy_quote": 10103542.33013 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 5.347, "high": 5.432, "low": 4.971, "close": 5.071, "volume": 3753017.97, "close_time": 1728518399999, "quote_volume": 19484297.54098, "trades": 94765, "taker_buy_base": 1758992.93, "taker_buy_quote": 9135578.98702 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 5.071, "high": 5.21, "low": 4.902, "close": 5.09, "volume": 3708307.17, "close_time": 1728604799999, "quote_volume": 18754250.95565, "trades": 94548, "taker_buy_base": 1797504.06, "taker_buy_quote": 9090253.84908 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 5.091, "high": 5.445, "low": 5.047, "close": 5.399, "volume": 3301616.0, "close_time": 1728691199999, "quote_volume": 17509242.2666, "trades": 80938, "taker_buy_base": 1677904.51, "taker_buy_quote": 8896299.32122 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 5.399, "high": 5.613, "low": 5.393, "close": 5.447, "volume": 3445015.22, "close_time": 1728777599999, "quote_volume": 18945852.10262, "trades": 82395, "taker_buy_base": 1705263.72, "taker_buy_quote": 9381054.74099 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 5.447, "high": 5.49, "low": 5.183, "close": 5.389, "volume": 2878690.26, "close_time": 1728863999999, "quote_volume": 15348517.04336, "trades": 81980, "taker_buy_base": 1396518.92, "taker_buy_quote": 7447973.44647 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 5.388, "high": 5.739, "low": 5.332, "close": 5.59, "volume": 5791288.43, "close_time": 1728950399999, "quote_volume": 32397411.72509, "trades": 123968, "taker_buy_base": 3021866.7, "taker_buy_quote": 16901366.03125 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 5.592, "high": 5.787, "low": 5.335, "close": 5.482, "volume": 6557688.16, "close_time": 1729036799999, "quote_volume": 36277921.65834, "trades": 156272, "taker_buy_base": 3337292.05, "taker_buy_quote": 18478740.06739 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 5.482, "high": 5.569, "low": 5.268, "close": 5.367, "volume": 3739179.75, "close_time": 1729123199999, "quote_volume": 20262215.15285, "trades": 91686, "taker_buy_base": 1852262.58, "taker_buy_quote": 10034716.37789 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 5.37, "high": 5.42, "low": 5.105, "close": 5.221, "volume": 3077015.04, "close_time": 1729209599999, "quote_volume": 16135630.89518, "trades": 69145, "taker_buy_base": 1478598.58, "taker_buy_quote": 7757039.6819 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 5.222, "high": 5.45, "low": 5.179, "close": 5.41, "volume": 2466365.36, "close_time": 1729295999999, "quote_volume": 13183705.53017, "trades": 55528, "taker_buy_base": 1253810.7, "taker_buy_quote": 6702068.03435 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 5.412, "high": 5.482, "low": 5.279, "close": 5.364, "volume": 2189467.17, "close_time": 1729382399999, "quote_volume": 11776089.2013, "trades": 44741, "taker_buy_base": 1080112.76, "taker_buy_quote": 5811704.20098 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 5.365, "high": 5.558, "low": 5.259, "close": 5.514, "volume": 2483254.42, "close_time": 1729468799999, "quote_volume": 13387570.48322, "trades": 55997, "taker_buy_base": 1224159.78, "taker_buy_quote": 6602276.78494 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 5.516, "high": 5.6, "low": 5.201, "close": 5.236, "volume": 3312886.25, "close_time": 1729555199999, "quote_volume": 17799106.53651, "trades": 67169, "taker_buy_base": 1600291.44, "taker_buy_quote": 8604267.75909 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 5.236, "high": 5.34, "low": 5.093, "close": 5.218, "volume": 3116244.49, "close_time": 1729641599999, "quote_volume": 16258815.82846, "trades": 67244, "taker_buy_base": 1482404.1, "taker_buy_quote": 7736116.08858 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 5.219, "high": 5.229, "low": 4.92, "close": 5.101, "volume": 3024361.71, "close_time": 1729727999999, "quote_volume": 15347467.47416, "trades": 73893, "taker_buy_base": 1516140.56, "taker_buy_quote": 7698583.52175 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 5.101, "high": 5.287, "low": 5.045, "close": 5.206, "volume": 2645269.26, "close_time": 1729814399999, "quote_volume": 13702648.67817, "trades": 71499, "taker_buy_base": 1419810.65, "taker_buy_quote": 7357312.42726 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 5.206, "high": 5.239, "low": 4.362, "close": 4.611, "volume": 4836676.27, "close_time": 1729900799999, "quote_volume": 23637907.90222, "trades": 119795, "taker_buy_base": 2304195.79, "taker_buy_quote": 11254208.77925 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 4.612, "high": 4.903, "low": 4.54, "close": 4.792, "volume": 3583077.33, "close_time": 1729987199999, "quote_volume": 17004693.65551, "trades": 83647, "taker_buy_base": 1822586.75, "taker_buy_quote": 8647878.50432 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 4.792, "high": 4.955, "low": 4.765, "close": 4.872, "volume": 1727566.89, "close_time": 1730073599999, "quote_volume": 8381425.50121, "trades": 44647, "taker_buy_base": 795552.52, "taker_buy_quote": 3859363.45289 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 4.871, "high": 4.994, "low": 4.634, "close": 4.91, "volume": 3110213.23, "close_time": 1730159999999, "quote_volume": 14984773.96478, "trades": 89387, "taker_buy_base": 1433670.66, "taker_buy_quote": 6916266.75063 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 4.91, "high": 5.21, "low": 4.892, "close": 5.148, "volume": 4501733.66, "close_time": 1730246399999, "quote_volume": 22831246.79014, "trades": 99125, "taker_buy_base": 2216581.66, "taker_buy_quote": 11246016.16671 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 5.148, "high": 5.159, "low": 4.944, "close": 4.975, "volume": 2888382.92, "close_time": 1730332799999, "quote_volume": 14537179.89557, "trades": 73178, "taker_buy_base": 1384141.26, "taker_buy_quote": 6966525.20732 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 4.974, "high": 5.002, "low": 4.649, "close": 4.776, "volume": 3290880.65, "close_time": 1730419199999, "quote_volume": 15843741.13768, "trades": 72315, "taker_buy_base": 1525379.71, "taker_buy_quote": 7339036.6633 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 4.776, "high": 4.961, "low": 4.623, "close": 4.696, "volume": 2994831.06, "close_time": 1730505599999, "quote_volume": 14308698.12206, "trades": 73922, "taker_buy_base": 1509908.27, "taker_buy_quote": 7221848.42755 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 4.695, "high": 4.739, "low": 4.527, "close": 4.599, "volume": 1839980.92, "close_time": 1730591999999, "quote_volume": 8502182.54748, "trades": 50400, "taker_buy_base": 909454.63, "taker_buy_quote": 4205380.14329 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 4.6, "high": 4.619, "low": 4.196, "close": 4.449, "volume": 3786912.33, "close_time": 1730678399999, "quote_volume": 16650121.87246, "trades": 86544, "taker_buy_base": 1773982.79, "taker_buy_quote": 7799785.61868 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 4.448, "high": 4.515, "low": 4.118, "close": 4.222, "volume": 5448782.52, "close_time": 1730764799999, "quote_volume": 23682302.93926, "trades": 94920, "taker_buy_base": 2662319.75, "taker_buy_quote": 11577208.06932 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 4.222, "high": 4.548, "low": 4.219, "close": 4.42, "volume": 3451575.2, "close_time": 1730851199999, "quote_volume": 15165167.40656, "trades": 73442, "taker_buy_base": 1749467.42, "taker_buy_quote": 7689741.68277 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 4.421, "high": 5.152, "low": 4.421, "close": 5.052, "volume": 9968029.94, "close_time": 1730937599999, "quote_volume": 48645335.47721, "trades": 171097, "taker_buy_base": 5002643.44, "taker_buy_quote": 24409704.76428 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 5.052, "high": 5.259, "low": 4.918, "close": 5.028, "volume": 4405843.25, "close_time": 1731023999999, "quote_volume": 22360737.99993, "trades": 92288, "taker_buy_base": 2238316.75, "taker_buy_quote": 11362506.88294 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 5.03, "high": 5.136, "low": 4.789, "close": 4.973, "volume": 4165633.16, "close_time": 1731110399999, "quote_volume": 20676851.50758, "trades": 84567, "taker_buy_base": 2095998.44, "taker_buy_quote": 10401581.7987 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 4.973, "high": 5.428, "low": 4.75, "close": 5.306, "volume": 5549282.32, "close_time": 1731196799999, "quote_volume": 28480095.9439, "trades": 103215, "taker_buy_base": 2760819.09, "taker_buy_quote": 14177264.82036 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 5.306, "high": 5.964, "low": 5.255, "close": 5.635, "volume": 10474918.59, "close_time": 1731283199999, "quote_volume": 58465378.41433, "trades": 226319, "taker_buy_base": 5421361.36, "taker_buy_quote": 30292083.68496 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 5.636, "high": 7.1, "low": 5.615, "close": 6.923, "volume": 18828038.76, "close_time": 1731369599999, "quote_volume": 118111427.52833, "trades": 422861, "taker_buy_base": 9899918.46, "taker_buy_quote": 62184737.30036 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 6.927, "high": 7.586, "low": 6.464, "close": 7.202, "volume": 24056355.39, "close_time": 1731455999999, "quote_volume": 170036157.16476, "trades": 640933, "taker_buy_base": 11694499.46, "taker_buy_quote": 82773359.62867 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 7.203, "high": 7.5, "low": 6.343, "close": 7.003, "volume": 15647361.78, "close_time": 1731542399999, "quote_volume": 108555111.71464, "trades": 416402, "taker_buy_base": 7683446.92, "taker_buy_quote": 53400941.99651 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 7.003, "high": 7.263, "low": 6.487, "close": 6.569, "volume": 10264021.73, "close_time": 1731628799999, "quote_volume": 71031629.95347, "trades": 309442, "taker_buy_base": 5109000.69, "taker_buy_quote": 35387968.12201 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 6.568, "high": 7.148, "low": 6.367, "close": 6.915, "volume": 7788485.62, "close_time": 1731715199999, "quote_volume": 52407898.68083, "trades": 191614, "taker_buy_base": 3738440.0, "taker_buy_quote": 25167108.84179 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 6.914, "high": 7.461, "low": 6.752, "close": 7.036, "volume": 8315708.35, "close_time": 1731801599999, "quote_volume": 58699903.72704, "trades": 205409, "taker_buy_base": 3856133.28, "taker_buy_quote": 27242309.69191 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 7.039, "high": 7.349, "low": 6.622, "close": 7.08, "volume": 8582071.23, "close_time": 1731887999999, "quote_volume": 60543880.27469, "trades": 234525, "taker_buy_base": 4298405.96, "taker_buy_quote": 30337122.79971 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 7.081, "high": 8.12, "low": 7.039, "close": 7.666, "volume": 15918578.72, "close_time": 1731974399999, "quote_volume": 122687842.05281, "trades": 436671, "taker_buy_base": 8079077.79, "taker_buy_quote": 62271098.03008 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 7.665, "high": 8.3, "low": 7.384, "close": 7.881, "volume": 12836262.71, "close_time": 1732060799999, "quote_volume": 101455416.54446, "trades": 308035, "taker_buy_base": 6473994.78, "taker_buy_quote": 51218438.60811 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 7.878, "high": 8.211, "low": 7.321, "close": 7.35, "volume": 10775154.64, "close_time": 1732147199999, "quote_volume": 84437096.26297, "trades": 283296, "taker_buy_base": 5252449.66, "taker_buy_quote": 41205809.41303 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 7.349, "high": 7.647, "low": 7.059, "close": 7.34, "volume": 11373406.27, "close_time": 1732233599999, "quote_volume": 83775200.25214, "trades": 268602, "taker_buy_base": 5688149.18, "taker_buy_quote": 41932899.31416 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 7.341, "high": 7.582, "low": 6.96, "close": 7.582, "volume": 8017954.46, "close_time": 1732319999999, "quote_volume": 58340990.55257, "trades": 198216, "taker_buy_base": 3967246.57, "taker_buy_quote": 28873758.01371 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 7.583, "high": 8.209, "low": 7.457, "close": 7.669, "volume": 10976050.88, "close_time": 1732406399999, "quote_volume": 85699405.67515, "trades": 311419, "taker_buy_base": 5344402.3, "taker_buy_quote": 41755238.14726 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 7.669, "high": 8.13, "low": 7.232, "close": 8.045, "volume": 10405105.95, "close_time": 1732492799999, "quote_volume": 80397508.60184, "trades": 293050, "taker_buy_base": 5247158.88, "taker_buy_quote": 40547054.58643 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 8.047, "high": 8.287, "low": 7.344, "close": 7.5, "volume": 10380246.55, "close_time": 1732579199999, "quote_volume": 81610555.32702, "trades": 312486, "taker_buy_base": 4981498.85, "taker_buy_quote": 39232662.65846 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 7.5, "high": 7.759, "low": 7.1, "close": 7.433, "volume": 6964742.31, "close_time": 1732665599999, "quote_volume": 51345944.93244, "trades": 195626, "taker_buy_base": 3281204.71, "taker_buy_quote": 24227424.31055 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 7.437, "high": 8.0, "low": 7.321, "close": 7.911, "volume": 5509433.66, "close_time": 1732751999999, "quote_volume": 42291437.02373, "trades": 156285, "taker_buy_base": 2725469.91, "taker_buy_quote": 20930534.57177 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 7.912, "high": 8.8, "low": 7.901, "close": 8.544, "volume": 11617695.32, "close_time": 1732838399999, "quote_volume": 96558560.08227, "trades": 356571, "taker_buy_base": 5913366.68, "taker_buy_quote": 49182569.0445 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 8.543, "high": 8.99, "low": 8.364, "close": 8.735, "volume": 7494687.57, "close_time": 1732924799999, "quote_volume": 65418617.94749, "trades": 235615, "taker_buy_base": 3876826.01, "taker_buy_quote": 33831272.25835 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 8.731, "high": 9.145, "low": 8.65, "close": 8.887, "volume": 6059148.75, "close_time": 1733011199999, "quote_volume": 53633258.34759, "trades": 199948, "taker_buy_base": 3077727.28, "taker_buy_quote": 27245035.63222 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 8.888, "high": 8.95, "low": 8.626, "close": 8.718, "volume": 4117397.03, "close_time": 1733097599999, "quote_volume": 36142516.24777, "trades": 143395, "taker_buy_base": 2094520.0, "taker_buy_quote": 18396580.54886 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 8.717, "high": 8.839, "low": 8.0, "close": 8.745, "volume": 9581234.8, "close_time": 1733183999999, "quote_volume": 80637320.20312, "trades": 296468, "taker_buy_base": 4641055.91, "taker_buy_quote": 39079508.89783 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 8.745, "high": 9.288, "low": 8.201, "close": 8.921, "volume": 10625525.85, "close_time": 1733270399999, "quote_volume": 93687215.44967, "trades": 358581, "taker_buy_base": 5477156.05, "taker_buy_quote": 48357667.24732 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 8.923, "high": 9.116, "low": 8.449, "close": 8.676, "volume": 8884382.03, "close_time": 1733356799999, "quote_volume": 78572010.93313, "trades": 287954, "taker_buy_base": 4490811.89, "taker_buy_quote": 39731031.04865 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 8.675, "high": 11.9, "low": 8.181, "close": 10.095, "volume": 38583551.06, "close_time": 1733443199999, "quote_volume": 396348624.27032, "trades": 1111746, "taker_buy_base": 19432270.05, "taker_buy_quote": 199482147.85233 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 10.094, "high": 11.078, "low": 9.813, "close": 10.476, "volume": 14963575.52, "close_time": 1733529599999, "quote_volume": 156257034.48509, "trades": 557773, "taker_buy_base": 7205262.1, "taker_buy_quote": 75362316.28934 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 10.474, "high": 10.56, "low": 10.11, "close": 10.272, "volume": 4124508.64, "close_time": 1733615999999, "quote_volume": 42593018.08002, "trades": 153972, "taker_buy_base": 1922719.91, "taker_buy_quote": 19860329.33469 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 10.276, "high": 10.52, "low": 9.94, "close": 10.274, "volume": 3845835.82, "close_time": 1733702399999, "quote_volume": 39307532.41691, "trades": 139111, "taker_buy_base": 1768457.92, "taker_buy_quote": 18082432.49669 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 10.274, "high": 10.274, "low": 7.785, "close": 8.911, "volume": 13033016.99, "close_time": 1733788799999, "quote_volume": 119494644.97358, "trades": 450798, "taker_buy_base": 6049892.39, "taker_buy_quote": 55317688.25332 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 8.911, "high": 9.108, "low": 8.07, "close": 8.724, "volume": 10493975.99, "close_time": 1733875199999, "quote_volume": 89922639.71682, "trades": 347172, "taker_buy_base": 5240586.85, "taker_buy_quote": 44939618.76364 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 8.724, "high": 9.994, "low": 8.37, "close": 9.611, "volume": 8212419.29, "close_time": 1733961599999, "quote_volume": 76687757.5743, "trades": 257753, "taker_buy_base": 4194670.02, "taker_buy_quote": 39123605.49565 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 9.611, "high": 10.1, "low": 9.371, "close": 9.495, "volume": 5460242.52, "close_time": 1734047999999, "quote_volume": 53269662.88459, "trades": 187967, "taker_buy_base": 2677083.92, "taker_buy_quote": 26133372.13333 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 9.496, "high": 9.633, "low": 9.073, "close": 9.413, "volume": 4514925.31, "close_time": 1734134399999, "quote_volume": 42174985.97848, "trades": 138368, "taker_buy_base": 2256493.89, "taker_buy_quote": 21085254.65465 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 9.414, "high": 9.528, "low": 8.803, "close": 9.073, "volume": 3039302.52, "close_time": 1734220799999, "quote_volume": 27812509.94991, "trades": 97866, "taker_buy_base": 1456847.77, "taker_buy_quote": 13339200.48711 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 9.072, "high": 9.39, "low": 8.824, "close": 9.326, "volume": 2723348.02, "close_time": 1734307199999, "quote_volume": 24898953.38895, "trades": 92387, "taker_buy_base": 1422515.53, "taker_buy_quote": 13014952.61232 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 9.329, "high": 9.705, "low": 8.757, "close": 8.902, "volume": 5501195.95, "close_time": 1734393599999, "quote_volume": 50181737.04648, "trades": 152285, "taker_buy_base": 2823309.1, "taker_buy_quote": 25763021.11787 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 8.902, "high": 9.068, "low": 8.422, "close": 8.526, "volume": 4412880.96, "close_time": 1734479999999, "quote_volume": 38824641.60559, "trades": 132991, "taker_buy_base": 2204095.64, "taker_buy_quote": 19425832.15776 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 8.527, "high": 8.601, "low": 7.647, "close": 7.765, "volume": 6855402.47, "close_time": 1734566399999, "quote_volume": 56125729.95919, "trades": 218954, "taker_buy_base": 3298029.12, "taker_buy_quote": 27050127.00433 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 7.764, "high": 8.019, "low": 6.867, "close": 7.237, "volume": 9278811.76, "close_time": 1734652799999, "quote_volume": 69066859.05293, "trades": 282017, "taker_buy_base": 4740763.87, "taker_buy_quote": 35351638.46339 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 7.238, "high": 7.508, "low": 6.088, "close": 7.378, "volume": 13958334.62, "close_time": 1734739199999, "quote_volume": 94985262.88331, "trades": 342546, "taker_buy_base": 6770168.05, "taker_buy_quote": 46166145.71793 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 7.377, "high": 8.056, "low": 6.964, "close": 7.108, "volume": 7042264.3, "close_time": 1734825599999, "quote_volume": 52165138.08505, "trades": 171326, "taker_buy_base": 3379920.0, "taker_buy_quote": 25064022.84808 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 7.113, "high": 7.372, "low": 6.827, "close": 7.035, "volume": 4266147.59, "close_time": 1734911999999, "quote_volume": 30241850.14306, "trades": 104059, "taker_buy_base": 2101881.11, "taker_buy_quote": 14919807.05741 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 7.037, "high": 7.774, "low": 6.847, "close": 7.663, "volume": 5501444.94, "close_time": 1734998399999, "quote_volume": 39775911.7962, "trades": 131139, "taker_buy_base": 2803499.23, "taker_buy_quote": 20294682.12867 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 7.662, "high": 7.997, "low": 7.515, "close": 7.817, "volume": 4851826.6, "close_time": 1735084799999, "quote_volume": 37708565.58554, "trades": 109662, "taker_buy_base": 2380116.63, "taker_buy_quote": 18509791.72256 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 7.816, "high": 7.85, "low": 7.428, "close": 7.548, "volume": 3016902.96, "close_time": 1735171199999, "quote_volume": 23033337.37944, "trades": 69922, "taker_buy_base": 1538083.89, "taker_buy_quote": 11744131.53434 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 7.548, "high": 7.663, "low": 7.007, "close": 7.118, "volume": 3054823.06, "close_time": 1735257599999, "quote_volume": 22125825.2738, "trades": 74776, "taker_buy_base": 1540807.04, "taker_buy_quote": 11160470.37358 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 7.117, "high": 7.536, "low": 6.955, "close": 7.005, "volume": 3465787.49, "close_time": 1735343999999, "quote_volume": 24936728.00955, "trades": 88371, "taker_buy_base": 1766875.97, "taker_buy_quote": 12718305.47678 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 7.006, "high": 7.235, "low": 6.827, "close": 7.152, "volume": 2385399.77, "close_time": 1735430399999, "quote_volume": 16759023.85875, "trades": 68730, "taker_buy_base": 1204291.48, "taker_buy_quote": 8470120.70914 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 7.153, "high": 7.178, "low": 6.724, "close": 6.84, "volume": 2047350.58, "close_time": 1735516799999, "quote_volume": 14328759.80316, "trades": 60371, "taker_buy_base": 937708.88, "taker_buy_quote": 6565048.02968 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 6.84, "high": 7.106, "low": 6.621, "close": 6.84, "volume": 3578508.69, "close_time": 1735603199999, "quote_volume": 24584156.5313, "trades": 88589, "taker_buy_base": 1866564.63, "taker_buy_quote": 12832775.75545 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 6.839, "high": 7.128, "low": 6.682, "close": 6.792, "volume": 3140706.79, "close_time": 1735689599999, "quote_volume": 21637934.7101, "trades": 71069, "taker_buy_base": 1573625.95, "taker_buy_quote": 10841647.9096 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 6.79, "high": 7.269, "low": 6.633, "close": 7.178, "volume": 2774520.83, "close_time": 1735775999999, "quote_volume": 19197655.05434, "trades": 61743, "taker_buy_base": 1380828.33, "taker_buy_quote": 9558883.7738 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 7.178, "high": 7.884, "low": 7.158, "close": 7.63, "volume": 4657477.89, "close_time": 1735862399999, "quote_volume": 35423434.01628, "trades": 131958, "taker_buy_base": 2345777.43, "taker_buy_quote": 17825009.59146 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 7.632, "high": 8.143, "low": 7.473, "close": 8.062, "volume": 4027060.97, "close_time": 1735948799999, "quote_volume": 31601501.75188, "trades": 105989, "taker_buy_base": 2093762.81, "taker_buy_quote": 16431366.42422 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 8.062, "high": 8.25, "low": 7.925, "close": 8.063, "volume": 3299665.49, "close_time": 1736035199999, "quote_volume": 26623712.77807, "trades": 93699, "taker_buy_base": 1603438.08, "taker_buy_quote": 12946108.27663 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 8.063, "high": 8.45, "low": 7.913, "close": 8.278, "volume": 2841475.51, "close_time": 1736121599999, "quote_volume": 23071566.48404, "trades": 83125, "taker_buy_base": 1362297.98, "taker_buy_quote": 11080957.14302 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 8.281, "high": 9.024, "low": 8.087, "close": 8.912, "volume": 7086066.88, "close_time": 1736207999999, "quote_volume": 61438930.57944, "trades": 199464, "taker_buy_base": 3386940.09, "taker_buy_quote": 29368037.7979 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 8.911, "high": 8.923, "low": 8.031, "close": 8.101, "volume": 7143524.81, "close_time": 1736294399999, "quote_volume": 60212964.01266, "trades": 214407, "taker_buy_base": 3447929.97, "taker_buy_quote": 29078700.24748 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 8.099, "high": 8.248, "low": 7.11, "close": 7.568, "volume": 8525784.26, "close_time": 1736380799999, "quote_volume": 65731327.11038, "trades": 202876, "taker_buy_base": 4066243.43, "taker_buy_quote": 31347543.9119 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 7.567, "high": 7.64, "low": 6.892, "close": 7.026, "volume": 6523482.06, "close_time": 1736467199999, "quote_volume": 47040474.29362, "trades": 164451, "taker_buy_base": 3104137.87, "taker_buy_quote": 22399614.43575 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 7.027, "high": 7.759, "low": 7.026, "close": 7.29, "volume": 6576311.78, "close_time": 1736553599999, "quote_volume": 48539544.16677, "trades": 187346, "taker_buy_base": 3362040.44, "taker_buy_quote": 24842776.88369 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 7.289, "high": 7.54, "low": 7.068, "close": 7.361, "volume": 3024406.53, "close_time": 1736639999999, "quote_volume": 21847871.59982, "trades": 69568, "taker_buy_base": 1532729.75, "taker_buy_quote": 11075569.03093 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 7.361, "high": 7.38, "low": 7.012, "close": 7.121, "volume": 2106950.55, "close_time": 1736726399999, "quote_volume": 15221523.98279, "trades": 49201, "taker_buy_base": 1015087.22, "taker_buy_quote": 7339878.20876 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 7.12, "high": 7.316, "low": 6.374, "close": 6.964, "volume": 6550587.36, "close_time": 1736812799999, "quote_volume": 44152308.79231, "trades": 168422, "taker_buy_base": 3032930.43, "taker_buy_quote": 20454807.84588 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 6.967, "high": 7.284, "low": 6.877, "close": 7.022, "volume": 4292971.17, "close_time": 1736899199999, "quote_volume": 30351263.32116, "trades": 98396, "taker_buy_base": 2403410.0, "taker_buy_quote": 16987932.45373 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 7.021, "high": 7.693, "low": 6.761, "close": 7.674, "volume": 6253328.3, "close_time": 1736985599999, "quote_volume": 44795920.42483, "trades": 139524, "taker_buy_base": 3196485.38, "taker_buy_quote": 22930147.9593 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 7.674, "high": 7.723, "low": 7.272, "close": 7.488, "volume": 5050368.84, "close_time": 1737071999999, "quote_volume": 37768660.4641, "trades": 149854, "taker_buy_base": 2503618.23, "taker_buy_quote": 18740184.60243 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 7.488, "high": 8.049, "low": 7.456, "close": 7.962, "volume": 4484817.1, "close_time": 1737158399999, "quote_volume": 35181603.4664, "trades": 135148, "taker_buy_base": 2317487.67, "taker_buy_quote": 18165514.54432 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 7.964, "high": 8.22, "low": 7.304, "close": 7.476, "volume": 6403493.85, "close_time": 1737244799999, "quote_volume": 48663449.49958, "trades": 176638, "taker_buy_base": 3202646.85, "taker_buy_quote": 24347127.63133 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 7.476, "high": 7.635, "low": 6.529, "close": 6.697, "volume": 9120147.21, "close_time": 1737331199999, "quote_volume": 64796711.52308, "trades": 266704, "taker_buy_base": 4326351.14, "taker_buy_quote": 30780793.60686 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 6.703, "high": 7.526, "low": 6.445, "close": 6.731, "volume": 11842555.62, "close_time": 1737417599999, "quote_volume": 81350808.06147, "trades": 406142, "taker_buy_base": 5779074.87, "taker_buy_quote": 39799323.4999 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 6.729, "high": 7.381, "low": 6.447, "close": 7.239, "volume": 6309732.42, "close_time": 1737503999999, "quote_volume": 43471544.04274, "trades": 172333, "taker_buy_base": 3370405.77, "taker_buy_quote": 23263268.90181 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 7.24, "high": 7.376, "low": 7.003, "close": 7.053, "volume": 3625898.76, "close_time": 1737590399999, "quote_volume": 25948775.8506, "trades": 109422, "taker_buy_base": 1803326.44, "taker_buy_quote": 12914057.42032 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 7.052, "high": 7.124, "low": 6.731, "close": 7.065, "volume": 4686289.74, "close_time": 1737676799999, "quote_volume": 32397573.5974, "trades": 146858, "taker_buy_base": 2353011.15, "taker_buy_quote": 16279205.50959 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 7.066, "high": 7.28, "low": 6.782, "close": 6.878, "volume": 2776526.89, "close_time": 1737763199999, "quote_volume": 19573422.67258, "trades": 80038, "taker_buy_base": 1439477.09, "taker_buy_quote": 10145008.94387 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 6.881, "high": 7.045, "low": 6.716, "close": 6.974, "volume": 2024808.28, "close_time": 1737849599999, "quote_volume": 13952027.31934, "trades": 52516, "taker_buy_base": 939183.71, "taker_buy_quote": 6482341.72676 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 6.975, "high": 7.173, "low": 6.721, "close": 6.731, "volume": 2247806.62, "close_time": 1737935999999, "quote_volume": 15695492.9944, "trades": 58910, "taker_buy_base": 1133874.6, "taker_buy_quote": 7925406.86687 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 6.728, "high": 6.769, "low": 5.807, "close": 6.226, "volume": 8908869.9, "close_time": 1738022399999, "quote_volume": 54858767.18223, "trades": 185456, "taker_buy_base": 4460453.98, "taker_buy_quote": 27423351.03916 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 6.225, "high": 6.322, "low": 5.459, "close": 5.539, "volume": 4819323.08, "close_time": 1738108799999, "quote_volume": 28273203.67468, "trades": 106260, "taker_buy_base": 2289605.16, "taker_buy_quote": 13422675.14976 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 5.54, "high": 5.965, "low": 5.307, "close": 5.48, "volume": 8336015.02, "close_time": 1738195199999, "quote_volume": 46827565.70053, "trades": 181579, "taker_buy_base": 3804315.57, "taker_buy_quote": 21364069.39124 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 5.48, "high": 6.042, "low": 5.413, "close": 5.872, "volume": 4814082.18, "close_time": 1738281599999, "quote_volume": 27873766.0368, "trades": 95303, "taker_buy_base": 2449083.8, "taker_buy_quote": 14163569.69322 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 5.873, "high": 6.195, "low": 5.755, "close": 5.855, "volume": 3728314.66, "close_time": 1738367999999, "quote_volume": 22266782.31301, "trades": 74589, "taker_buy_base": 1884050.49, "taker_buy_quote": 11269477.80289 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 5.856, "high": 6.025, "low": 5.323, "close": 5.38, "volume": 3582430.08, "close_time": 1738454399999, "quote_volume": 20270006.13905, "trades": 71952, "taker_buy_base": 1686985.23, "taker_buy_quote": 9542936.58416 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 5.377, "high": 5.493, "low": 4.4, "close": 4.703, "volume": 11466518.5, "close_time": 1738540799999, "quote_volume": 56627473.28588, "trades": 216332, "taker_buy_base": 5229399.55, "taker_buy_quote": 25844256.05703 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 4.704, "high": 5.217, "low": 3.267, "close": 5.043, "volume": 23169508.91, "close_time": 1738627199999, "quote_volume": 99442324.18748, "trades": 438771, "taker_buy_base": 11363024.16, "taker_buy_quote": 48853368.65145 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 5.042, "high": 5.076, "low": 4.462, "close": 4.617, "volume": 8446050.69, "close_time": 1738713599999, "quote_volume": 39823865.24086, "trades": 179666, "taker_buy_base": 4178437.89, "taker_buy_quote": 19703860.72132 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 4.617, "high": 4.758, "low": 4.412, "close": 4.464, "volume": 4259821.29, "close_time": 1738799999999, "quote_volume": 19568902.33524, "trades": 118863, "taker_buy_base": 2087166.59, "taker_buy_quote": 9591621.74228 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 4.464, "high": 4.637, "low": 4.144, "close": 4.189, "volume": 5844305.33, "close_time": 1738886399999, "quote_volume": 25670241.857, "trades": 143774, "taker_buy_base": 2913356.25, "taker_buy_quote": 12807331.93868 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 4.188, "high": 4.559, "low": 3.991, "close": 4.134, "volume": 6064457.98, "close_time": 1738972799999, "quote_volume": 26050557.04908, "trades": 139886, "taker_buy_base": 2997007.28, "taker_buy_quote": 12882113.04264 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 4.133, "high": 4.3, "low": 4.007, "close": 4.257, "volume": 3004873.8, "close_time": 1739059199999, "quote_volume": 12400277.59773, "trades": 72800, "taker_buy_base": 1502932.18, "taker_buy_quote": 6205365.66911 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 4.258, "high": 4.428, "low": 4.014, "close": 4.243, "volume": 3872535.77, "close_time": 1739145599999, "quote_volume": 16546468.01182, "trades": 89800, "taker_buy_base": 1938444.41, "taker_buy_quote": 8288084.24428 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 4.243, "high": 4.533, "low": 4.098, "close": 4.454, "volume": 3663025.56, "close_time": 1739231999999, "quote_volume": 16033736.50261, "trades": 87198, "taker_buy_base": 1848639.09, "taker_buy_quote": 8085925.83919 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 4.454, "high": 4.774, "low": 4.363, "close": 4.458, "volume": 4343114.26, "close_time": 1739318399999, "quote_volume": 19877257.64531, "trades": 99405, "taker_buy_base": 2060868.72, "taker_buy_quote": 9436749.00524 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 4.455, "high": 4.729, "low": 4.202, "close": 4.65, "volume": 5303330.7, "close_time": 1739404799999, "quote_volume": 23624372.68759, "trades": 117405, "taker_buy_base": 2619270.2, "taker_buy_quote": 11687465.65052 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 4.651, "high": 4.727, "low": 4.36, "close": 4.502, "volume": 2928225.29, "close_time": 1739491199999, "quote_volume": 13190302.69788, "trades": 71623, "taker_buy_base": 1406561.68, "taker_buy_quote": 6338653.65286 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 4.503, "high": 4.833, "low": 4.496, "close": 4.726, "volume": 3667313.21, "close_time": 1739577599999, "quote_volume": 17215864.60522, "trades": 90891, "taker_buy_base": 1832288.93, "taker_buy_quote": 8597617.6371 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 4.728, "high": 4.83, "low": 4.509, "close": 4.575, "volume": 2006704.32, "close_time": 1739663999999, "quote_volume": 9318119.51625, "trades": 51173, "taker_buy_base": 932274.71, "taker_buy_quote": 4326275.07839 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 4.575, "high": 4.603, "low": 4.4, "close": 4.469, "volume": 2232604.89, "close_time": 1739750399999, "quote_volume": 10105381.75187, "trades": 52800, "taker_buy_base": 1032685.65, "taker_buy_quote": 4678325.12112 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 4.47, "high": 4.685, "low": 4.27, "close": 4.379, "volume": 3641463.19, "close_time": 1739836799999, "quote_volume": 16217590.70014, "trades": 87291, "taker_buy_base": 1737375.06, "taker_buy_quote": 7744607.55303 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 4.379, "high": 4.397, "low": 3.961, "close": 4.18, "volume": 3530493.46, "close_time": 1739923199999, "quote_volume": 14589523.33695, "trades": 84858, "taker_buy_base": 1722145.47, "taker_buy_quote": 7125232.57857 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 4.181, "high": 4.286, "low": 4.084, "close": 4.243, "volume": 1837820.07, "close_time": 1740009599999, "quote_volume": 7737533.14404, "trades": 56456, "taker_buy_base": 869439.01, "taker_buy_quote": 3665498.4658 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 4.243, "high": 4.461, "low": 4.207, "close": 4.447, "volume": 2543961.03, "close_time": 1740095999999, "quote_volume": 11004904.61226, "trades": 59413, "taker_buy_base": 1328104.12, "taker_buy_quote": 5747274.72361 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 4.447, "high": 4.634, "low": 4.051, "close": 4.169, "volume": 5034938.73, "close_time": 1740182399999, "quote_volume": 22094739.86287, "trades": 126405, "taker_buy_base": 2466212.07, "taker_buy_quote": 10839783.93601 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 4.169, "high": 4.386, "low": 4.135, "close": 4.267, "volume": 2388499.96, "close_time": 1740268799999, "quote_volume": 10207225.42496, "trades": 57316, "taker_buy_base": 1211300.9, "taker_buy_quote": 5175342.32168 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 4.267, "high": 4.303, "low": 4.091, "close": 4.164, "volume": 1716056.23, "close_time": 1740355199999, "quote_volume": 7175258.1741, "trades": 43887, "taker_buy_base": 802580.09, "taker_buy_quote": 3354628.31956 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 4.164, "high": 4.209, "low": 3.582, "close": 3.637, "volume": 5163773.8, "close_time": 1740441599999, "quote_volume": 20160402.71829, "trades": 119798, "taker_buy_base": 2551492.45, "taker_buy_quote": 9985864.85984 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 3.637, "high": 3.747, "low": 3.349, "close": 3.661, "volume": 8198706.69, "close_time": 1740527999999, "quote_volume": 28920877.34398, "trades": 191842, "taker_buy_base": 4076458.12, "taker_buy_quote": 14403288.95259 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 3.661, "high": 3.87, "low": 3.569, "close": 3.77, "volume": 5870743.91, "close_time": 1740614399999, "quote_volume": 21785251.06259, "trades": 124409, "taker_buy_base": 2905791.29, "taker_buy_quote": 10794093.19383 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 3.771, "high": 3.903, "low": 3.624, "close": 3.735, "volume": 2920713.09, "close_time": 1740700799999, "quote_volume": 11040084.65383, "trades": 75567, "taker_buy_base": 1332045.53, "taker_buy_quote": 5037896.41668 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 3.737, "high": 3.862, "low": 3.423, "close": 3.817, "volume": 6528678.11, "close_time": 1740787199999, "quote_volume": 23621092.60489, "trades": 152016, "taker_buy_base": 3198198.08, "taker_buy_quote": 11573864.37814 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 3.817, "high": 3.878, "low": 3.666, "close": 3.804, "volume": 2089337.65, "close_time": 1740873599999, "quote_volume": 7914296.34676, "trades": 54612, "taker_buy_base": 1045978.05, "taker_buy_quote": 3965516.28139 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 3.804, "high": 4.473, "low": 3.721, "close": 4.423, "volume": 6277702.85, "close_time": 1740959999999, "quote_volume": 25935033.71639, "trades": 179447, "taker_buy_base": 3324157.2, "taker_buy_quote": 13757863.77368 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 4.422, "high": 4.489, "low": 3.698, "close": 3.724, "volume": 6743555.36, "close_time": 1741046399999, "quote_volume": 27462177.20883, "trades": 115943, "taker_buy_base": 3142073.69, "taker_buy_quote": 12816143.99141 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 3.723, "high": 3.733, "low": 3.253, "close": 3.528, "volume": 9309424.16, "close_time": 1741132799999, "quote_volume": 32680671.1356, "trades": 151121, "taker_buy_base": 4442909.89, "taker_buy_quote": 15607688.85586 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 3.528, "high": 3.799, "low": 3.468, "close": 3.728, "volume": 3418036.76, "close_time": 1741219199999, "quote_volume": 12500402.60241, "trades": 55324, "taker_buy_base": 1578163.3, "taker_buy_quote": 5773973.30819 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 3.726, "high": 4.173, "low": 3.684, "close": 3.809, "volume": 6091456.82, "close_time": 1741305599999, "quote_volume": 24062117.41978, "trades": 98341, "taker_buy_base": 2957499.42, "taker_buy_quote": 11682866.96078 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 3.809, "high": 3.861, "low": 3.552, "close": 3.593, "volume": 5724825.72, "close_time": 1741391999999, "quote_volume": 21252810.26305, "trades": 99395, "taker_buy_base": 2778054.92, "taker_buy_quote": 10317893.80329 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 3.593, "high": 3.613, "low": 3.434, "close": 3.495, "volume": 2199573.29, "close_time": 1741478399999, "quote_volume": 7741322.46427, "trades": 36046, "taker_buy_base": 946939.96, "taker_buy_quote": 3334758.0237 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 3.496, "high": 3.525, "low": 3.001, "close": 3.027, "volume": 4424775.9, "close_time": 1741564799999, "quote_volume": 14178494.10652, "trades": 61144, "taker_buy_base": 2106703.07, "taker_buy_quote": 6737721.72678 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 3.028, "high": 3.231, "low": 2.641, "close": 2.734, "volume": 8111053.87, "close_time": 1741651199999, "quote_volume": 23642855.42153, "trades": 104789, "taker_buy_base": 3792398.86, "taker_buy_quote": 11064969.00478 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 2.734, "high": 3.056, "low": 2.521, "close": 2.958, "volume": 7613658.59, "close_time": 1741737599999, "quote_volume": 21509598.3996, "trades": 93727, "taker_buy_base": 3847796.52, "taker_buy_quote": 10884478.23524 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 2.959, "high": 3.185, "low": 2.851, "close": 3.078, "volume": 7520829.81, "close_time": 1741823999999, "quote_volume": 22708720.07792, "trades": 70689, "taker_buy_base": 3683189.2, "taker_buy_quote": 11121144.80611 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 3.078, "high": 3.123, "low": 2.835, "close": 2.965, "volume": 4030736.55, "close_time": 1741910399999, "quote_volume": 11944198.73653, "trades": 44964, "taker_buy_base": 2054087.0, "taker_buy_quote": 6087429.80058 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 2.966, "high": 3.231, "low": 2.947, "close": 3.159, "volume": 3787986.09, "close_time": 1741996799999, "quote_volume": 11737150.19171, "trades": 37067, "taker_buy_base": 1853639.65, "taker_buy_quote": 5743715.68431 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 3.159, "high": 3.339, "low": 3.151, "close": 3.259, "volume": 2375912.2, "close_time": 1742083199999, "quote_volume": 7692998.75231, "trades": 27058, "taker_buy_base": 1299722.26, "taker_buy_quote": 4211014.62919 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 3.26, "high": 3.29, "low": 3.069, "close": 3.107, "volume": 2701320.7, "close_time": 1742169599999, "quote_volume": 8560355.07774, "trades": 32576, "taker_buy_base": 1290144.11, "taker_buy_quote": 4092232.3986 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 3.108, "high": 3.325, "low": 3.105, "close": 3.221, "volume": 2976209.33, "close_time": 1742255999999, "quote_volume": 9574362.67382, "trades": 37176, "taker_buy_base": 1571635.12, "taker_buy_quote": 5055586.82859 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 3.221, "high": 3.251, "low": 3.058, "close": 3.23, "volume": 2663189.38, "close_time": 1742342399999, "quote_volume": 8361577.79886, "trades": 34726, "taker_buy_base": 1320253.24, "taker_buy_quote": 4147140.2069 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 3.229, "high": 3.436, "low": 3.202, "close": 3.429, "volume": 5077367.22, "close_time": 1742428799999, "quote_volume": 16840283.10091, "trades": 79537, "taker_buy_base": 2500675.38, "taker_buy_quote": 8300149.00884 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 3.431, "high": 3.474, "low": 3.216, "close": 3.318, "volume": 2811682.76, "close_time": 1742515199999, "quote_volume": 9345817.73827, "trades": 43123, "taker_buy_base": 1336382.11, "taker_buy_quote": 4441948.21824 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 3.317, "high": 3.331, "low": 3.145, "close": 3.212, "volume": 2238684.87, "close_time": 1742601599999, "quote_volume": 7238551.25406, "trades": 40525, "taker_buy_base": 1097115.87, "taker_buy_quote": 3543994.68392 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 3.212, "high": 3.369, "low": 3.209, "close": 3.316, "volume": 1798524.63, "close_time": 1742687999999, "quote_volume": 5943242.22246, "trades": 28669, "taker_buy_base": 875090.38, "taker_buy_quote": 2893099.46755 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 3.316, "high": 3.471, "low": 3.279, "close": 3.471, "volume": 1758091.8, "close_time": 1742774399999, "quote_volume": 5889953.70942, "trades": 29596, "taker_buy_base": 918770.39, "taker_buy_quote": 3080267.72244 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 3.47, "high": 3.966, "low": 3.462, "close": 3.789, "volume": 7323464.41, "close_time": 1742860799999, "quote_volume": 27616619.89195, "trades": 121070, "taker_buy_base": 3772873.93, "taker_buy_quote": 14221692.21735 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 3.788, "high": 4.138, "low": 3.746, "close": 4.038, "volume": 5228552.79, "close_time": 1742947199999, "quote_volume": 20920503.33577, "trades": 86066, "taker_buy_base": 2572511.73, "taker_buy_quote": 10295039.81415 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 4.037, "high": 4.215, "low": 3.888, "close": 3.922, "volume": 5448608.21, "close_time": 1743033599999, "quote_volume": 22034159.86827, "trades": 87758, "taker_buy_base": 2556664.61, "taker_buy_quote": 10349728.18843 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 3.922, "high": 4.042, "low": 3.869, "close": 3.923, "volume": 3283890.01, "close_time": 1743119999999, "quote_volume": 12987621.37915, "trades": 54968, "taker_buy_base": 1677085.18, "taker_buy_quote": 6636779.54397 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 3.924, "high": 3.977, "low": 3.589, "close": 3.728, "volume": 4931026.69, "close_time": 1743206399999, "quote_volume": 18429574.84776, "trades": 76096, "taker_buy_base": 2446230.69, "taker_buy_quote": 9154510.05821 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 3.728, "high": 3.822, "low": 3.45, "close": 3.506, "volume": 3636898.0, "close_time": 1743292799999, "quote_volume": 13118580.20069, "trades": 64309, "taker_buy_base": 1660002.34, "taker_buy_quote": 5993526.3838 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 3.507, "high": 3.61, "low": 3.386, "close": 3.414, "volume": 3106893.81, "close_time": 1743379199999, "quote_volume": 10905949.82561, "trades": 53828, "taker_buy_base": 1520749.9, "taker_buy_quote": 5339789.31804 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 3.415, "high": 3.558, "low": 3.29, "close": 3.404, "volume": 5027221.79, "close_time": 1743465599999, "quote_volume": 17256937.47583, "trades": 72708, "taker_buy_base": 2520911.91, "taker_buy_quote": 8655247.1167 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 3.403, "high": 3.794, "low": 3.384, "close": 3.693, "volume": 4964503.96, "close_time": 1743551999999, "quote_volume": 18089007.53481, "trades": 81245, "taker_buy_base": 2496285.86, "taker_buy_quote": 9092656.94916 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 3.692, "high": 3.827, "low": 3.259, "close": 3.31, "volume": 8343128.51, "close_time": 1743638399999, "quote_volume": 29955453.8666, "trades": 139520, "taker_buy_base": 4041244.45, "taker_buy_quote": 14510857.86602 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 3.311, "high": 3.422, "low": 3.083, "close": 3.302, "volume": 6253350.16, "close_time": 1743724799999, "quote_volume": 20330187.2558, "trades": 84662, "taker_buy_base": 3052299.63, "taker_buy_quote": 9917929.96138 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 3.303, "high": 3.329, "low": 3.104, "close": 3.232, "volume": 5797411.95, "close_time": 1743811199999, "quote_volume": 18705002.72214, "trades": 86675, "taker_buy_base": 2984044.23, "taker_buy_quote": 9628556.50186 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 3.232, "high": 3.257, "low": 3.1, "close": 3.166, "volume": 1840067.83, "close_time": 1743897599999, "quote_volume": 5834479.43974, "trades": 28557, "taker_buy_base": 841286.63, "taker_buy_quote": 2669028.90037 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 3.166, "high": 3.18, "low": 2.714, "close": 2.784, "volume": 6240253.35, "close_time": 1743983999999, "quote_volume": 18123497.19849, "trades": 81026, "taker_buy_base": 2887099.87, "taker_buy_quote": 8364264.14533 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 2.784, "high": 3.053, "low": 2.504, "close": 2.962, "volume": 14256451.5, "close_time": 1744070399999, "quote_volume": 39818083.67414, "trades": 175649, "taker_buy_base": 7304858.28, "taker_buy_quote": 20427873.84651 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 2.963, "high": 3.179, "low": 2.786, "close": 2.824, "volume": 7962985.55, "close_time": 1744156799999, "quote_volume": 23920913.08838, "trades": 110774, "taker_buy_base": 3743650.51, "taker_buy_quote": 11253515.84735 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 2.825, "high": 3.477, "low": 2.719, "close": 3.38, "volume": 12771724.36, "close_time": 1744243199999, "quote_volume": 39751387.68947, "trades": 183476, "taker_buy_base": 6402258.11, "taker_buy_quote": 19945632.78593 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 3.38, "high": 3.476, "low": 3.232, "close": 3.465, "volume": 7470692.05, "close_time": 1744329599999, "quote_volume": 25045721.41667, "trades": 119452, "taker_buy_base": 3826785.21, "taker_buy_quote": 12837901.44527 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 3.463, "high": 3.82, "low": 3.463, "close": 3.717, "volume": 8180646.34, "close_time": 1744415999999, "quote_volume": 30148211.79715, "trades": 147280, "taker_buy_base": 4256224.25, "taker_buy_quote": 15685658.56048 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 3.716, "high": 3.989, "low": 3.708, "close": 3.955, "volume": 5322173.86, "close_time": 1744502399999, "quote_volume": 20612741.5736, "trades": 103882, "taker_buy_base": 2696845.22, "taker_buy_quote": 10445857.52039 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 3.956, "high": 4.065, "low": 3.689, "close": 3.778, "volume": 4422349.81, "close_time": 1744588799999, "quote_volume": 17160382.86552, "trades": 117316, "taker_buy_base": 2141737.1, "taker_buy_quote": 8320137.66373 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 3.778, "high": 4.05, "low": 3.769, "close": 3.929, "volume": 6426570.6, "close_time": 1744675199999, "quote_volume": 25072161.32167, "trades": 159041, "taker_buy_base": 3369663.22, "taker_buy_quote": 13151813.08663 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 3.93, "high": 4.033, "low": 3.718, "close": 3.723, "volume": 5230429.12, "close_time": 1744761599999, "quote_volume": 20347586.45018, "trades": 139863, "taker_buy_base": 2559584.85, "taker_buy_quote": 9963215.36782 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 3.724, "high": 3.791, "low": 3.554, "close": 3.635, "volume": 6357752.12, "close_time": 1744847999999, "quote_volume": 23378483.02219, "trades": 145160, "taker_buy_base": 3159149.3, "taker_buy_quote": 11625726.14296 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 3.634, "high": 4.106, "low": 3.625, "close": 4.023, "volume": 5405047.75, "close_time": 1744934399999, "quote_volume": 21269618.49031, "trades": 132605, "taker_buy_base": 2826103.7, "taker_buy_quote": 11121853.61352 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 4.023, "high": 4.094, "low": 3.887, "close": 3.887, "volume": 3129127.08, "close_time": 1745020799999, "quote_volume": 12474711.7791, "trades": 73632, "taker_buy_base": 1525846.57, "taker_buy_quote": 6089083.96033 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 3.887, "high": 4.267, "low": 3.884, "close": 4.222, "volume": 3408626.28, "close_time": 1745107199999, "quote_volume": 13936671.32322, "trades": 82453, "taker_buy_base": 1827858.18, "taker_buy_quote": 7473565.61642 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 4.223, "high": 4.475, "low": 4.206, "close": 4.349, "volume": 5897107.59, "close_time": 1745193599999, "quote_volume": 25474761.27444, "trades": 128113, "taker_buy_base": 2911332.24, "taker_buy_quote": 12572448.61425 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 4.35, "high": 4.672, "low": 4.211, "close": 4.385, "volume": 5127676.1, "close_time": 1745279999999, "quote_volume": 22727405.941, "trades": 126027, "taker_buy_base": 2520523.74, "taker_buy_quote": 11184293.61034 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 4.384, "high": 4.6, "low": 4.32, "close": 4.508, "volume": 4830050.26, "close_time": 1745366399999, "quote_volume": 21502454.0241, "trades": 128080, "taker_buy_base": 2494444.52, "taker_buy_quote": 11111012.46445 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 4.509, "high": 4.781, "low": 4.454, "close": 4.481, "volume": 6689737.54, "close_time": 1745452799999, "quote_volume": 30694570.74141, "trades": 189669, "taker_buy_base": 3375839.38, "taker_buy_quote": 15496371.07011 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 4.48, "high": 4.756, "low": 4.257, "close": 4.495, "volume": 6770501.4, "close_time": 1745539199999, "quote_volume": 30225884.50367, "trades": 202121, "taker_buy_base": 3256858.01, "taker_buy_quote": 14579185.86419 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 4.495, "high": 4.629, "low": 4.361, "close": 4.416, "volume": 5795998.81, "close_time": 1745625599999, "quote_volume": 26066111.05983, "trades": 130480, "taker_buy_base": 3098931.18, "taker_buy_quote": 13949457.57779 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 4.416, "high": 4.626, "low": 4.33, "close": 4.502, "volume": 3463396.92, "close_time": 1745711999999, "quote_volume": 15497356.23882, "trades": 88547, "taker_buy_base": 1663003.95, "taker_buy_quote": 7437502.9042 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 4.503, "high": 4.539, "low": 4.194, "close": 4.258, "volume": 3402718.97, "close_time": 1745798399999, "quote_volume": 14879611.41784, "trades": 92851, "taker_buy_base": 1656348.37, "taker_buy_quote": 7254364.04478 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 4.259, "high": 4.56, "low": 4.101, "close": 4.458, "volume": 3689805.15, "close_time": 1745884799999, "quote_volume": 16131506.22036, "trades": 99068, "taker_buy_base": 1866123.12, "taker_buy_quote": 8170908.34723 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 4.458, "high": 4.584, "low": 4.358, "close": 4.44, "volume": 2974919.81, "close_time": 1745971199999, "quote_volume": 13359158.40506, "trades": 85271, "taker_buy_base": 1481732.47, "taker_buy_quote": 6658194.10239 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 4.439, "high": 4.564, "low": 4.125, "close": 4.458, "volume": 3586245.86, "close_time": 1746057599999, "quote_volume": 15672546.08715, "trades": 94315, "taker_buy_base": 1751707.06, "taker_buy_quote": 7656990.16063 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 4.458, "high": 4.753, "low": 4.458, "close": 4.625, "volume": 3816961.68, "close_time": 1746143999999, "quote_volume": 17553647.869, "trades": 99889, "taker_buy_base": 2008503.61, "taker_buy_quote": 9241608.93768 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 4.624, "high": 4.936, "low": 4.518, "close": 4.844, "volume": 3941198.28, "close_time": 1746230399999, "quote_volume": 18651665.3085, "trades": 118871, "taker_buy_base": 2261790.71, "taker_buy_quote": 10713147.97328 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 4.843, "high": 4.843, "low": 4.555, "close": 4.572, "volume": 2296084.19, "close_time": 1746316799999, "quote_volume": 10721082.84451, "trades": 66657, "taker_buy_base": 1122384.06, "taker_buy_quote": 5244310.29816 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 4.572, "high": 4.624, "low": 4.244, "close": 4.301, "volume": 3143527.38, "close_time": 1746403199999, "quote_volume": 13781890.51395, "trades": 79909, "taker_buy_base": 1488447.76, "taker_buy_quote": 6527181.42289 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 4.3, "high": 4.492, "low": 4.238, "close": 4.379, "volume": 3283510.12, "close_time": 1746489599999, "quote_volume": 14323782.99629, "trades": 87007, "taker_buy_base": 1593224.21, "taker_buy_quote": 6953743.61501 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 4.378, "high": 4.449, "low": 4.097, "close": 4.31, "volume": 3867728.23, "close_time": 1746575999999, "quote_volume": 16471316.51351, "trades": 107574, "taker_buy_base": 1847689.89, "taker_buy_quote": 7872518.62725 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 4.311, "high": 4.441, "low": 3.993, "close": 4.208, "volume": 4344639.01, "close_time": 1746662399999, "quote_volume": 18156813.85511, "trades": 123744, "taker_buy_base": 2062976.24, "taker_buy_quote": 8638741.33559 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 4.209, "high": 4.78, "low": 4.191, "close": 4.718, "volume": 5291687.66, "close_time": 1746748799999, "quote_volume": 24136418.52305, "trades": 144664, "taker_buy_base": 2642076.81, "taker_buy_quote": 12050467.29865 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 4.717, "high": 5.078, "low": 4.666, "close": 4.979, "volume": 5662916.87, "close_time": 1746835199999, "quote_volume": 27736592.35392, "trades": 186783, "taker_buy_base": 2779008.26, "taker_buy_quote": 13613643.53816 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 4.979, "high": 5.522, "low": 4.903, "close": 5.466, "volume": 4762423.12, "close_time": 1746921599999, "quote_volume": 24699566.53494, "trades": 177821, "taker_buy_base": 2457228.88, "taker_buy_quote": 12747599.86199 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 5.466, "high": 5.513, "low": 5.037, "close": 5.208, "volume": 4090848.26, "close_time": 1747007999999, "quote_volume": 21468108.93965, "trades": 138744, "taker_buy_base": 1998128.37, "taker_buy_quote": 10481841.50599 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 5.209, "high": 5.514, "low": 4.858, "close": 5.167, "volume": 6854788.46, "close_time": 1747094399999, "quote_volume": 35860983.43102, "trades": 230095, "taker_buy_base": 3442730.93, "taker_buy_quote": 18024274.73888 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 5.166, "high": 5.436, "low": 4.849, "close": 5.309, "volume": 4428991.7, "close_time": 1747180799999, "quote_volume": 22833019.38012, "trades": 142243, "taker_buy_base": 2202983.28, "taker_buy_quote": 11367876.14189 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 5.309, "high": 5.37, "low": 5.022, "close": 5.098, "volume": 3352864.82, "close_time": 1747267199999, "quote_volume": 17485537.48954, "trades": 121016, "taker_buy_base": 1594998.81, "taker_buy_quote": 8323852.66031 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 5.098, "high": 5.157, "low": 4.35, "close": 4.767, "volume": 5555181.72, "close_time": 1747353599999, "quote_volume": 26920993.08138, "trades": 171122, "taker_buy_base": 2521170.69, "taker_buy_quote": 12233776.42621 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 4.767, "high": 4.961, "low": 4.575, "close": 4.631, "volume": 4098930.48, "close_time": 1747439999999, "quote_volume": 19704932.19301, "trades": 120092, "taker_buy_base": 1816946.67, "taker_buy_quote": 8751212.49297 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 4.631, "high": 4.632, "low": 4.432, "close": 4.534, "volume": 3110283.39, "close_time": 1747526399999, "quote_volume": 14093746.39034, "trades": 97833, "taker_buy_base": 1627447.09, "taker_buy_quote": 7377676.3111 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 4.535, "high": 4.849, "low": 4.364, "close": 4.679, "volume": 3393498.15, "close_time": 1747612799999, "quote_volume": 15675878.54289, "trades": 106779, "taker_buy_base": 1672015.46, "taker_buy_quote": 7730665.76978 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 4.68, "high": 4.731, "low": 4.306, "close": 4.575, "volume": 3103485.44, "close_time": 1747699199999, "quote_volume": 13915366.88798, "trades": 101341, "taker_buy_base": 1508230.42, "taker_buy_quote": 6770657.32892 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 4.575, "high": 4.771, "low": 4.482, "close": 4.648, "volume": 3261696.0, "close_time": 1747785599999, "quote_volume": 15078659.41504, "trades": 99139, "taker_buy_base": 1633043.69, "taker_buy_quote": 7557816.30519 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 4.649, "high": 4.901, "low": 4.569, "close": 4.776, "volume": 4248145.3, "close_time": 1747871999999, "quote_volume": 20030875.14984, "trades": 139074, "taker_buy_base": 2126153.58, "taker_buy_quote": 10025590.17002 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 4.777, "high": 5.282, "low": 4.773, "close": 5.174, "volume": 4651545.94, "close_time": 1747958399999, "quote_volume": 23449500.48992, "trades": 130164, "taker_buy_base": 2485818.31, "taker_buy_quote": 12547314.15495 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 5.175, "high": 5.342, "low": 4.623, "close": 4.669, "volume": 6237637.31, "close_time": 1748044799999, "quote_volume": 31246887.58709, "trades": 185375, "taker_buy_base": 2988424.5, "taker_buy_quote": 14991722.34081 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 4.668, "high": 4.828, "low": 4.61, "close": 4.687, "volume": 2453662.55, "close_time": 1748131199999, "quote_volume": 11620299.5704, "trades": 79321, "taker_buy_base": 1222737.36, "taker_buy_quote": 5794105.98185 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 4.687, "high": 4.821, "low": 4.457, "close": 4.782, "volume": 2880394.67, "close_time": 1748217599999, "quote_volume": 13283599.87579, "trades": 82455, "taker_buy_base": 1343057.49, "taker_buy_quote": 6199371.68483 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 4.783, "high": 5.0, "low": 4.672, "close": 4.745, "volume": 3631946.15, "close_time": 1748303999999, "quote_volume": 17548329.79948, "trades": 105720, "taker_buy_base": 1839608.66, "taker_buy_quote": 8892847.93297 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 4.746, "high": 4.919, "low": 4.554, "close": 4.562, "volume": 4051097.41, "close_time": 1748390399999, "quote_volume": 19229766.73703, "trades": 115732, "taker_buy_base": 1926495.57, "taker_buy_quote": 9150662.36855 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 4.563, "high": 4.563, "low": 4.305, "close": 4.448, "volume": 11319835.48, "close_time": 1748476799999, "quote_volume": 50278600.39681, "trades": 217971, "taker_buy_base": 4850434.36, "taker_buy_quote": 21538843.50637 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 4.448, "high": 4.535, "low": 4.169, "close": 4.207, "volume": 4337528.56, "close_time": 1748563199999, "quote_volume": 18965075.67432, "trades": 111815, "taker_buy_base": 1746731.54, "taker_buy_quote": 7652002.56925 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 4.206, "high": 4.239, "low": 3.751, "close": 3.807, "volume": 6936386.12, "close_time": 1748649599999, "quote_volume": 27726130.75057, "trades": 170036, "taker_buy_base": 3176923.77, "taker_buy_quote": 12688192.57806 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 3.807, "high": 3.931, "low": 3.631, "close": 3.877, "volume": 4311051.82, "close_time": 1748735999999, "quote_volume": 16338893.11337, "trades": 104360, "taker_buy_base": 2128919.35, "taker_buy_quote": 8077351.17047 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 3.877, "high": 4.019, "low": 3.773, "close": 3.928, "volume": 3967688.26, "close_time": 1748822399999, "quote_volume": 15431947.16162, "trades": 84535, "taker_buy_base": 2101456.38, "taker_buy_quote": 8184837.13547 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 3.928, "high": 4.007, "low": 3.781, "close": 3.957, "volume": 2592111.07, "close_time": 1748908799999, "quote_volume": 10037960.9679, "trades": 73870, "taker_buy_base": 1256759.29, "taker_buy_quote": 4868889.2212 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 3.958, "high": 4.152, "low": 3.854, "close": 3.864, "volume": 3815087.65, "close_time": 1748995199999, "quote_volume": 15257483.80118, "trades": 86588, "taker_buy_base": 1855897.77, "taker_buy_quote": 7431289.31622 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 3.863, "high": 4.031, "low": 3.717, "close": 3.746, "volume": 2902752.22, "close_time": 1749081599999, "quote_volume": 11266285.37434, "trades": 71965, "taker_buy_base": 1403908.3, "taker_buy_quote": 5450774.70821 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 3.747, "high": 3.852, "low": 3.474, "close": 3.55, "volume": 3945695.14, "close_time": 1749167999999, "quote_volume": 14471330.05181, "trades": 108687, "taker_buy_base": 1863234.29, "taker_buy_quote": 6838264.15372 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 3.549, "high": 3.861, "low": 3.522, "close": 3.755, "volume": 2679282.79, "close_time": 1749254399999, "quote_volume": 9983331.98178, "trades": 81003, "taker_buy_base": 1301078.76, "taker_buy_quote": 4852465.91862 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 3.755, "high": 3.935, "low": 3.744, "close": 3.875, "volume": 1813074.03, "close_time": 1749340799999, "quote_volume": 7003309.13541, "trades": 46440, "taker_buy_base": 922355.37, "taker_buy_quote": 3563269.42116 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 3.875, "high": 3.931, "low": 3.78, "close": 3.857, "volume": 1785810.67, "close_time": 1749427199999, "quote_volume": 6890846.72714, "trades": 45093, "taker_buy_base": 900914.43, "taker_buy_quote": 3479471.58034 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 3.856, "high": 4.074, "low": 3.788, "close": 4.063, "volume": 3235012.89, "close_time": 1749513599999, "quote_volume": 12766662.44624, "trades": 74126, "taker_buy_base": 1693699.99, "taker_buy_quote": 6691259.36478 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 4.063, "high": 4.191, "low": 3.951, "close": 4.161, "volume": 3866851.88, "close_time": 1749599999999, "quote_volume": 15732062.24721, "trades": 93347, "taker_buy_base": 2106526.76, "taker_buy_quote": 8581922.83823 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 4.161, "high": 4.178, "low": 3.814, "close": 3.86, "volume": 4156184.73, "close_time": 1749686399999, "quote_volume": 16624361.20675, "trades": 93756, "taker_buy_base": 1937596.23, "taker_buy_quote": 7752385.75449 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 3.861, "high": 3.861, "low": 3.5, "close": 3.528, "volume": 5177076.5, "close_time": 1749772799999, "quote_volume": 19181486.79859, "trades": 109137, "taker_buy_base": 2153524.79, "taker_buy_quote": 7993614.52049 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 3.529, "high": 3.534, "low": 3.268, "close": 3.453, "volume": 6401160.46, "close_time": 1749859199999, "quote_volume": 21681817.93026, "trades": 133229, "taker_buy_base": 3066588.39, "taker_buy_quote": 10399232.36512 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 3.453, "high": 3.482, "low": 3.303, "close": 3.381, "volume": 1969756.38, "close_time": 1749945599999, "quote_volume": 6697525.9184, "trades": 45199, "taker_buy_base": 889489.41, "taker_buy_quote": 3028997.9929 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 3.382, "high": 3.49, "low": 3.354, "close": 3.466, "volume": 2272681.55, "close_time": 1750031999999, "quote_volume": 7767127.84994, "trades": 51075, "taker_buy_base": 1074718.07, "taker_buy_quote": 3674304.33646 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 3.466, "high": 3.629, "low": 3.401, "close": 3.412, "volume": 3291604.08, "close_time": 1750118399999, "quote_volume": 11676993.41771, "trades": 65045, "taker_buy_base": 1594300.04, "taker_buy_quote": 5656649.92608 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 3.411, "high": 3.479, "low": 3.158, "close": 3.216, "volume": 4706845.47, "close_time": 1750204799999, "quote_volume": 15581879.8779, "trades": 87690, "taker_buy_base": 2250390.07, "taker_buy_quote": 7456362.94921 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 3.217, "high": 3.3, "low": 3.063, "close": 3.26, "volume": 3360707.56, "close_time": 1750291199999, "quote_volume": 10738670.73644, "trades": 69868, "taker_buy_base": 1722755.3, "taker_buy_quote": 5512284.51496 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 3.261, "high": 3.32, "low": 3.15, "close": 3.176, "volume": 2599990.13, "close_time": 1750377599999, "quote_volume": 8390654.83637, "trades": 43314, "taker_buy_base": 1218868.87, "taker_buy_quote": 3936466.92537 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 3.176, "high": 3.233, "low": 2.959, "close": 3.056, "volume": 3348569.02, "close_time": 1750463999999, "quote_volume": 10374258.47573, "trades": 58104, "taker_buy_base": 1659925.62, "taker_buy_quote": 5144486.8491 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 3.057, "high": 3.104, "low": 2.824, "close": 2.951, "volume": 3478054.74, "close_time": 1750550399999, "quote_volume": 10333735.15964, "trades": 51782, "taker_buy_base": 1578540.3, "taker_buy_quote": 4688555.17961 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.952, "high": 3.007, "low": 2.604, "close": 2.8, "volume": 6889265.76, "close_time": 1750636799999, "quote_volume": 19085095.52008, "trades": 103806, "taker_buy_base": 3427721.96, "taker_buy_quote": 9494785.03805 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.799, "high": 3.299, "low": 2.726, "close": 3.205, "volume": 6969136.03, "close_time": 1750723199999, "quote_volume": 20413882.57729, "trades": 111102, "taker_buy_base": 3538109.37, "taker_buy_quote": 10399102.38395 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 3.205, "high": 3.356, "low": 3.167, "close": 3.195, "volume": 5127890.47, "close_time": 1750809599999, "quote_volume": 16623873.61034, "trades": 81365, "taker_buy_base": 2627300.09, "taker_buy_quote": 8520473.58842 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 3.196, "high": 3.278, "low": 3.06, "close": 3.094, "volume": 4052295.68, "close_time": 1750895999999, "quote_volume": 12862083.74466, "trades": 66380, "taker_buy_base": 1903151.7, "taker_buy_quote": 6044412.28257 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 3.095, "high": 3.188, "low": 2.945, "close": 2.98, "volume": 3745368.18, "close_time": 1750982399999, "quote_volume": 11405920.93056, "trades": 58506, "taker_buy_base": 1762547.94, "taker_buy_quote": 5365395.65208 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.98, "high": 3.268, "low": 2.944, "close": 3.124, "volume": 4794892.56, "close_time": 1751068799999, "quote_volume": 14926909.69059, "trades": 80525, "taker_buy_base": 2403997.97, "taker_buy_quote": 7481914.97789 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 3.124, "high": 3.259, "low": 3.121, "close": 3.237, "volume": 2309679.32, "close_time": 1751155199999, "quote_volume": 7375369.41858, "trades": 39120, "taker_buy_base": 1149971.36, "taker_buy_quote": 3672001.19108 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 3.237, "high": 3.439, "low": 3.188, "close": 3.376, "volume": 2916715.82, "close_time": 1751241599999, "quote_volume": 9586292.58222, "trades": 54975, "taker_buy_base": 1442606.95, "taker_buy_quote": 4750066.82025 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 3.376, "high": 3.404, "low": 3.14, "close": 3.214, "volume": 3791833.76, "close_time": 1751327999999, "quote_volume": 12296434.79036, "trades": 71557, "taker_buy_base": 1600880.68, "taker_buy_quote": 5198233.42871 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 3.215, "high": 3.22, "low": 3.028, "close": 3.077, "volume": 2425661.82, "close_time": 1751414399999, "quote_volume": 7527539.74777, "trades": 44921, "taker_buy_base": 1147823.3, "taker_buy_quote": 3563599.68898 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 3.076, "high": 3.355, "low": 3.038, "close": 3.271, "volume": 3835958.2, "close_time": 1751500799999, "quote_volume": 12412949.65968, "trades": 60625, "taker_buy_base": 2076340.3, "taker_buy_quote": 6726018.40945 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 3.271, "high": 3.428, "low": 3.236, "close": 3.306, "volume": 3726207.05, "close_time": 1751587199999, "quote_volume": 12421430.26558, "trades": 65088, "taker_buy_base": 1910281.37, "taker_buy_quote": 6366143.71906 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 3.306, "high": 3.344, "low": 3.092, "close": 3.154, "volume": 2674739.96, "close_time": 1751673599999, "quote_volume": 8519123.25923, "trades": 50443, "taker_buy_base": 1230632.2, "taker_buy_quote": 3919477.56976 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 3.153, "high": 3.182, "low": 3.106, "close": 3.167, "volume": 1819180.91, "close_time": 1751759999999, "quote_volume": 5729803.35941, "trades": 32257, "taker_buy_base": 810177.02, "taker_buy_quote": 2550821.14437 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 3.167, "high": 3.282, "low": 3.133, "close": 3.228, "volume": 1791455.05, "close_time": 1751846399999, "quote_volume": 5750640.94587, "trades": 34714, "taker_buy_base": 899710.41, "taker_buy_quote": 2890621.12148 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 3.228, "high": 3.279, "low": 3.114, "close": 3.156, "volume": 1874555.1, "close_time": 1751932799999, "quote_volume": 5966944.63599, "trades": 36783, "taker_buy_base": 960682.96, "taker_buy_quote": 3057526.03977 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 3.155, "high": 3.229, "low": 3.108, "close": 3.204, "volume": 1847893.06, "close_time": 1752019199999, "quote_volume": 5855289.77588, "trades": 36602, "taker_buy_base": 882214.2, "taker_buy_quote": 2796234.16799 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 3.205, "high": 3.385, "low": 3.183, "close": 3.356, "volume": 3246253.12, "close_time": 1752105599999, "quote_volume": 10654081.22315, "trades": 58006, "taker_buy_base": 1583437.07, "taker_buy_quote": 5198683.3841 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 3.356, "high": 3.689, "low": 3.322, "close": 3.668, "volume": 4813862.73, "close_time": 1752191999999, "quote_volume": 16652978.81258, "trades": 83096, "taker_buy_base": 2590323.3, "taker_buy_quote": 8959493.28277 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 3.669, "high": 3.9, "low": 3.566, "close": 3.645, "volume": 6504836.77, "close_time": 1752278399999, "quote_volume": 24459666.8756, "trades": 140640, "taker_buy_base": 3174855.14, "taker_buy_quote": 11947332.31083 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 3.645, "high": 3.718, "low": 3.466, "close": 3.599, "volume": 3115577.49, "close_time": 1752364799999, "quote_volume": 11215415.38635, "trades": 76146, "taker_buy_base": 1485213.62, "taker_buy_quote": 5347629.93064 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 3.6, "high": 3.848, "low": 3.594, "close": 3.763, "volume": 3088879.38, "close_time": 1752451199999, "quote_volume": 11543110.46918, "trades": 83814, "taker_buy_base": 1551667.47, "taker_buy_quote": 5799054.7811 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 3.763, "high": 3.943, "low": 3.677, "close": 3.775, "volume": 5035282.73, "close_time": 1752537599999, "quote_volume": 19256798.65844, "trades": 122612, "taker_buy_base": 2585235.82, "taker_buy_quote": 9883588.56858 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 3.776, "high": 3.926, "low": 3.627, "close": 3.921, "volume": 4096995.54, "close_time": 1752623999999, "quote_volume": 15425282.82487, "trades": 107820, "taker_buy_base": 1973837.27, "taker_buy_quote": 7432167.82938 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 3.92, "high": 4.143, "low": 3.796, "close": 4.023, "volume": 4902456.26, "close_time": 1752710399999, "quote_volume": 19489208.46046, "trades": 111511, "taker_buy_base": 2477721.92, "taker_buy_quote": 9862785.98718 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 4.024, "high": 4.21, "low": 3.914, "close": 4.164, "volume": 4802278.4, "close_time": 1752796799999, "quote_volume": 19547117.3628, "trades": 126203, "taker_buy_base": 2332891.09, "taker_buy_quote": 9496668.95111 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 4.163, "high": 4.392, "low": 3.92, "close": 4.044, "volume": 4864806.8, "close_time": 1752883199999, "quote_volume": 20383917.21293, "trades": 135582, "taker_buy_base": 2402382.14, "taker_buy_quote": 10062594.20748 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 4.045, "high": 4.231, "low": 3.94, "close": 4.166, "volume": 2306827.85, "close_time": 1752969599999, "quote_volume": 9406593.67641, "trades": 66888, "taker_buy_base": 1147472.65, "taker_buy_quote": 4684678.89472 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 4.167, "high": 4.51, "low": 4.134, "close": 4.351, "volume": 4277396.61, "close_time": 1753055999999, "quote_volume": 18654144.75886, "trades": 109694, "taker_buy_base": 2173324.86, "taker_buy_quote": 9480744.93195 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 4.351, "high": 4.716, "low": 4.267, "close": 4.573, "volume": 5077331.91, "close_time": 1753142399999, "quote_volume": 23060788.35775, "trades": 126887, "taker_buy_base": 2625803.15, "taker_buy_quote": 11933309.66674 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 4.572, "high": 4.632, "low": 4.279, "close": 4.593, "volume": 5633986.9, "close_time": 1753228799999, "quote_volume": 25011755.18861, "trades": 156590, "taker_buy_base": 2691939.0, "taker_buy_quote": 11955115.19816 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 4.592, "high": 4.598, "low": 4.02, "close": 4.156, "volume": 4887503.05, "close_time": 1753315199999, "quote_volume": 21013580.7565, "trades": 146886, "taker_buy_base": 2362941.68, "taker_buy_quote": 10165228.19442 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 4.156, "high": 4.229, "low": 3.828, "close": 4.056, "volume": 4679663.79, "close_time": 1753401599999, "quote_volume": 19020984.12634, "trades": 136913, "taker_buy_base": 2144423.04, "taker_buy_quote": 8716020.19554 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 4.057, "high": 4.213, "low": 3.896, "close": 4.212, "volume": 3685283.73, "close_time": 1753487999999, "quote_volume": 14881259.01656, "trades": 113804, "taker_buy_base": 1852295.98, "taker_buy_quote": 7482885.58661 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 4.212, "high": 4.291, "low": 4.191, "close": 4.214, "volume": 1827807.29, "close_time": 1753574399999, "quote_volume": 7740127.01177, "trades": 49435, "taker_buy_base": 892373.39, "taker_buy_quote": 3778957.51973 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 4.215, "high": 4.38, "low": 4.203, "close": 4.332, "volume": 1836896.59, "close_time": 1753660799999, "quote_volume": 7874924.30459, "trades": 52489, "taker_buy_base": 913840.06, "taker_buy_quote": 3918936.58483 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 4.333, "high": 4.44, "low": 4.023, "close": 4.066, "volume": 3192449.48, "close_time": 1753747199999, "quote_volume": 13562079.01788, "trades": 90275, "taker_buy_base": 1479079.9, "taker_buy_quote": 6284050.00549 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 4.067, "high": 4.237, "low": 3.853, "close": 3.921, "volume": 3248554.25, "close_time": 1753833599999, "quote_volume": 13030761.67017, "trades": 90483, "taker_buy_base": 1555996.43, "taker_buy_quote": 6242908.0047 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 3.921, "high": 3.937, "low": 3.627, "close": 3.876, "volume": 3644379.11, "close_time": 1753919999999, "quote_volume": 13889586.92324, "trades": 101308, "taker_buy_base": 1711114.08, "taker_buy_quote": 6521747.70981 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 3.877, "high": 4.051, "low": 3.7, "close": 3.726, "volume": 2729710.36, "close_time": 1754006399999, "quote_volume": 10670147.27452, "trades": 83266, "taker_buy_base": 1273771.97, "taker_buy_quote": 4979399.00716 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 3.725, "high": 3.733, "low": 3.418, "close": 3.531, "volume": 5110696.96, "close_time": 1754092799999, "quote_volume": 18343694.00631, "trades": 144312, "taker_buy_base": 2522626.2, "taker_buy_quote": 9052719.97058 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 3.531, "high": 3.601, "low": 3.343, "close": 3.416, "volume": 2531193.42, "close_time": 1754179199999, "quote_volume": 8770101.66374, "trades": 74650, "taker_buy_base": 1216085.19, "taker_buy_quote": 4216550.80644 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 3.416, "high": 3.603, "low": 3.363, "close": 3.57, "volume": 2060312.87, "close_time": 1754265599999, "quote_volume": 7223573.16393, "trades": 46227, "taker_buy_base": 1099077.91, "taker_buy_quote": 3853216.22123 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 3.571, "high": 3.723, "low": 3.531, "close": 3.701, "volume": 2396484.58, "close_time": 1754351999999, "quote_volume": 8685559.12258, "trades": 61487, "taker_buy_base": 1124704.63, "taker_buy_quote": 4079980.93148 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 3.7, "high": 3.72, "low": 3.441, "close": 3.536, "volume": 2431609.67, "close_time": 1754438399999, "quote_volume": 8706268.82538, "trades": 70954, "taker_buy_base": 1245060.64, "taker_buy_quote": 4459540.26831 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 3.536, "high": 3.638, "low": 3.428, "close": 3.594, "volume": 1877011.27, "close_time": 1754524799999, "quote_volume": 6652964.90267, "trades": 55050, "taker_buy_base": 943924.92, "taker_buy_quote": 3348676.82748 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 3.593, "high": 3.8, "low": 3.562, "close": 3.795, "volume": 2452054.35, "close_time": 1754611199999, "quote_volume": 9048734.69375, "trades": 60928, "taker_buy_base": 1295356.7, "taker_buy_quote": 4785932.30592 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 3.796, "high": 3.948, "low": 3.758, "close": 3.856, "volume": 3171456.68, "close_time": 1754697599999, "quote_volume": 12175943.16169, "trades": 84701, "taker_buy_base": 1623319.87, "taker_buy_quote": 6228731.01735 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 3.857, "high": 4.053, "low": 3.844, "close": 3.975, "volume": 2415575.83, "close_time": 1754783999999, "quote_volume": 9589082.4506, "trades": 65942, "taker_buy_base": 1155110.05, "taker_buy_quote": 4585828.60604 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 3.974, "high": 4.068, "low": 3.814, "close": 3.949, "volume": 2295720.93, "close_time": 1754870399999, "quote_volume": 9027547.46772, "trades": 68835, "taker_buy_base": 1096213.37, "taker_buy_quote": 4309553.01472 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 3.949, "high": 4.059, "low": 3.697, "close": 3.743, "volume": 3289874.17, "close_time": 1754956799999, "quote_volume": 12775663.28705, "trades": 101524, "taker_buy_base": 1527158.21, "taker_buy_quote": 5928752.68295 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 3.742, "high": 4.118, "low": 3.694, "close": 4.053, "volume": 3755226.59, "close_time": 1755043199999, "quote_volume": 14681335.92522, "trades": 99522, "taker_buy_base": 1864621.92, "taker_buy_quote": 7302952.3257 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 4.053, "high": 4.27, "low": 4.008, "close": 4.175, "volume": 4293694.47, "close_time": 1755129599999, "quote_volume": 17855932.63498, "trades": 103625, "taker_buy_base": 2196474.04, "taker_buy_quote": 9139488.60329 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 4.175, "high": 4.221, "low": 3.729, "close": 3.83, "volume": 6403257.16, "close_time": 1755215999999, "quote_volume": 25235860.86701, "trades": 150329, "taker_buy_base": 3182588.62, "taker_buy_quote": 12575821.30844 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 3.83, "high": 3.975, "low": 3.706, "close": 3.852, "volume": 3377116.25, "close_time": 1755302399999, "quote_volume": 12969011.36486, "trades": 90454, "taker_buy_base": 1598891.05, "taker_buy_quote": 6141229.64673 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 3.852, "high": 4.012, "low": 3.821, "close": 3.931, "volume": 1912398.99, "close_time": 1755388799999, "quote_volume": 7464970.03474, "trades": 44602, "taker_buy_base": 877552.82, "taker_buy_quote": 3428751.06619 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 3.932, "high": 4.125, "low": 3.917, "close": 3.949, "volume": 2027845.17, "close_time": 1755475199999, "quote_volume": 8107757.11556, "trades": 46008, "taker_buy_base": 942496.15, "taker_buy_quote": 3770022.04777 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 3.948, "high": 3.953, "low": 3.696, "close": 3.746, "volume": 3389466.75, "close_time": 1755561599999, "quote_volume": 12777361.76597, "trades": 77161, "taker_buy_base": 1643910.7, "taker_buy_quote": 6192691.5522 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 3.747, "high": 3.792, "low": 3.529, "close": 3.544, "volume": 3077430.49, "close_time": 1755647999999, "quote_volume": 11210363.5219, "trades": 77405, "taker_buy_base": 1422132.74, "taker_buy_quote": 5184398.65577 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 3.545, "high": 3.728, "low": 3.505, "close": 3.683, "volume": 2611386.94, "close_time": 1755734399999, "quote_volume": 9448255.14176, "trades": 63302, "taker_buy_base": 1266553.62, "taker_buy_quote": 4586216.39264 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 3.684, "high": 3.711, "low": 3.513, "close": 3.541, "volume": 1583065.72, "close_time": 1755820799999, "quote_volume": 5685845.78838, "trades": 44990, "taker_buy_base": 740782.42, "taker_buy_quote": 2662220.92814 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 3.541, "high": 3.936, "low": 3.398, "close": 3.881, "volume": 4223515.83, "close_time": 1755907199999, "quote_volume": 15547891.37503, "trades": 111359, "taker_buy_base": 2090334.61, "taker_buy_quote": 7686377.7236 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 3.882, "high": 3.922, "low": 3.736, "close": 3.84, "volume": 2054825.58, "close_time": 1755993599999, "quote_volume": 7858799.86863, "trades": 50820, "taker_buy_base": 1020521.84, "taker_buy_quote": 3900563.36954 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 3.841, "high": 3.943, "low": 3.654, "close": 3.758, "volume": 3098827.04, "close_time": 1756079999999, "quote_volume": 11700940.35993, "trades": 78496, "taker_buy_base": 1451078.79, "taker_buy_quote": 5479703.64306 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 3.759, "high": 3.806, "low": 3.349, "close": 3.398, "volume": 4285835.8, "close_time": 1756166399999, "quote_volume": 15123339.05139, "trades": 98301, "taker_buy_base": 2036119.02, "taker_buy_quote": 7195541.19441 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 3.399, "high": 3.643, "low": 3.365, "close": 3.586, "volume": 2769023.51, "close_time": 1756252799999, "quote_volume": 9704781.24639, "trades": 64560, "taker_buy_base": 1379562.17, "taker_buy_quote": 4841212.76708 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 3.587, "high": 3.691, "low": 3.545, "close": 3.572, "volume": 3232143.24, "close_time": 1756339199999, "quote_volume": 11717559.24995, "trades": 68074, "taker_buy_base": 1594731.81, "taker_buy_quote": 5783936.14215 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 3.572, "high": 3.711, "low": 3.54, "close": 3.666, "volume": 2224397.29, "close_time": 1756425599999, "quote_volume": 8103345.37035, "trades": 48855, "taker_buy_base": 1093521.86, "taker_buy_quote": 3982987.95408 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 3.666, "high": 3.709, "low": 3.374, "close": 3.463, "volume": 3402545.77, "close_time": 1756511999999, "quote_volume": 11924995.40353, "trades": 72172, "taker_buy_base": 1632563.6, "taker_buy_quote": 5723257.35479 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 3.463, "high": 3.543, "low": 3.382, "close": 3.486, "volume": 1750847.47, "close_time": 1756598399999, "quote_volume": 6083113.10257, "trades": 29793, "taker_buy_base": 888421.92, "taker_buy_quote": 3089776.43233 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 3.487, "high": 3.543, "low": 3.415, "close": 3.421, "volume": 1344971.61, "close_time": 1756684799999, "quote_volume": 4692708.35584, "trades": 23921, "taker_buy_base": 606585.13, "taker_buy_quote": 2118377.11076 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 3.421, "high": 3.489, "low": 3.239, "close": 3.329, "volume": 2827010.35, "close_time": 1756771199999, "quote_volume": 9513431.05402, "trades": 53477, "taker_buy_base": 1288678.18, "taker_buy_quote": 4343152.34543 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 3.33, "high": 3.475, "low": 3.309, "close": 3.457, "volume": 1856077.59, "close_time": 1756857599999, "quote_volume": 6317378.60965, "trades": 39914, "taker_buy_base": 960082.26, "taker_buy_quote": 3268084.87446 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 3.458, "high": 3.529, "low": 3.404, "close": 3.481, "volume": 1594624.77, "close_time": 1756943999999, "quote_volume": 5525574.29129, "trades": 29354, "taker_buy_base": 772963.84, "taker_buy_quote": 2679983.08644 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 3.481, "high": 3.5, "low": 3.308, "close": 3.359, "volume": 1560370.36, "close_time": 1757030399999, "quote_volume": 5272392.11405, "trades": 28366, "taker_buy_base": 693124.28, "taker_buy_quote": 2344456.41518 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 3.359, "high": 3.53, "low": 3.359, "close": 3.457, "volume": 2084503.54, "close_time": 1757116799999, "quote_volume": 7186663.91053, "trades": 44908, "taker_buy_base": 997533.55, "taker_buy_quote": 3442610.50081 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 3.458, "high": 3.485, "low": 3.39, "close": 3.413, "volume": 949629.18, "close_time": 1757203199999, "quote_volume": 3255577.8802, "trades": 18620, "taker_buy_base": 478664.86, "taker_buy_quote": 1642161.08857 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 3.413, "high": 3.511, "low": 3.402, "close": 3.477, "volume": 1041607.95, "close_time": 1757289599999, "quote_volume": 3612972.39717, "trades": 17522, "taker_buy_base": 545865.74, "taker_buy_quote": 1893571.9471 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 3.476, "high": 3.741, "low": 3.467, "close": 3.712, "volume": 3117004.42, "close_time": 1757375999999, "quote_volume": 11354742.50629, "trades": 55960, "taker_buy_base": 1595523.34, "taker_buy_quote": 5807329.65222 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 3.713, "high": 4.053, "low": 3.711, "close": 3.792, "volume": 5861511.0, "close_time": 1757462399999, "quote_volume": 22572854.64062, "trades": 108116, "taker_buy_base": 2917454.5, "taker_buy_quote": 11234967.19303 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 3.792, "high": 3.961, "low": 3.758, "close": 3.926, "volume": 3047626.93, "close_time": 1757548799999, "quote_volume": 11798316.11929, "trades": 60323, "taker_buy_base": 1500113.59, "taker_buy_quote": 5809572.18718 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 3.926, "high": 4.024, "low": 3.881, "close": 3.994, "volume": 2645007.08, "close_time": 1757635199999, "quote_volume": 10428525.44994, "trades": 54478, "taker_buy_base": 1318458.54, "taker_buy_quote": 5200748.24143 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 3.994, "high": 4.071, "low": 3.902, "close": 4.029, "volume": 2715205.68, "close_time": 1757721599999, "quote_volume": 10836625.44057, "trades": 45962, "taker_buy_base": 1302421.4, "taker_buy_quote": 5202098.70462 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 4.029, "high": 4.144, "low": 3.944, "close": 4.055, "volume": 2279503.77, "close_time": 1757807999999, "quote_volume": 9199947.25572, "trades": 47459, "taker_buy_base": 1045745.41, "taker_buy_quote": 4221200.07568 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 4.055, "high": 4.059, "low": 3.842, "close": 3.895, "volume": 1927487.2, "close_time": 1757894399999, "quote_volume": 7568123.54132, "trades": 44913, "taker_buy_base": 836043.41, "taker_buy_quote": 3282553.14634 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 3.895, "high": 3.982, "low": 3.675, "close": 3.786, "volume": 2336662.4, "close_time": 1757980799999, "quote_volume": 8869143.31384, "trades": 59424, "taker_buy_base": 1091728.61, "taker_buy_quote": 4146238.33321 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 3.785, "high": 3.909, "low": 3.729, "close": 3.874, "volume": 1602234.79, "close_time": 1758067199999, "quote_volume": 6150645.34688, "trades": 44371, "taker_buy_base": 765792.63, "taker_buy_quote": 2941122.37649 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 3.875, "high": 4.031, "low": 3.767, "close": 4.002, "volume": 2574122.34, "close_time": 1758153599999, "quote_volume": 9960327.70489, "trades": 63556, "taker_buy_base": 1235630.55, "taker_buy_quote": 4782975.33933 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 4.003, "high": 4.132, "low": 3.943, "close": 4.089, "volume": 2336219.98, "close_time": 1758239999999, "quote_volume": 9454025.40397, "trades": 53346, "taker_buy_base": 1050139.24, "taker_buy_quote": 4253058.28982 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 4.089, "high": 4.163, "low": 3.876, "close": 3.911, "volume": 2273438.4, "close_time": 1758326399999, "quote_volume": 9067335.76604, "trades": 52846, "taker_buy_base": 1084917.07, "taker_buy_quote": 4328403.43956 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 3.911, "high": 4.025, "low": 3.869, "close": 3.98, "volume": 1541078.77, "close_time": 1758412799999, "quote_volume": 6110060.69763, "trades": 32381, "taker_buy_base": 683913.7, "taker_buy_quote": 2710340.4004 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 3.98, "high": 4.04, "low": 3.899, "close": 3.914, "volume": 1280756.73, "close_time": 1758499199999, "quote_volume": 5081032.75292, "trades": 30884, "taker_buy_base": 611922.93, "taker_buy_quote": 2428623.23226 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 3.914, "high": 3.982, "low": 3.575, "close": 3.67, "volume": 4377409.04, "close_time": 1758585599999, "quote_volume": 16411132.84595, "trades": 104132, "taker_buy_base": 2163315.17, "taker_buy_quote": 8106924.91149 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 3.669, "high": 3.745, "low": 3.538, "close": 3.589, "volume": 2263845.08, "close_time": 1758671999999, "quote_volume": 8209542.09022, "trades": 48076, "taker_buy_base": 1108788.63, "taker_buy_quote": 4020825.01604 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 3.59, "high": 3.698, "low": 3.504, "close": 3.636, "volume": 2054173.57, "close_time": 1758758399999, "quote_volume": 7460734.39296, "trades": 51017, "taker_buy_base": 1072684.02, "taker_buy_quote": 3899141.96559 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 3.637, "high": 3.64, "low": 3.31, "close": 3.34, "volume": 3375178.18, "close_time": 1758844799999, "quote_volume": 11640927.44639, "trades": 74980, "taker_buy_base": 1520080.57, "taker_buy_quote": 5243380.1275 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 3.341, "high": 3.496, "low": 3.305, "close": 3.442, "volume": 2480554.44, "close_time": 1758931199999, "quote_volume": 8415573.22796, "trades": 59247, "taker_buy_base": 1204557.31, "taker_buy_quote": 4091507.00851 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 3.442, "high": 3.443, "low": 3.363, "close": 3.38, "volume": 890404.08, "close_time": 1759017599999, "quote_volume": 3026418.40797, "trades": 19908, "taker_buy_base": 442616.17, "taker_buy_quote": 1504459.64407 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 3.38, "high": 3.474, "low": 3.257, "close": 3.452, "volume": 1784053.84, "close_time": 1759103999999, "quote_volume": 5982992.29151, "trades": 32175, "taker_buy_base": 869125.15, "taker_buy_quote": 2916151.13991 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 3.452, "high": 3.487, "low": 3.348, "close": 3.406, "volume": 1533802.38, "close_time": 1759190399999, "quote_volume": 5249258.87184, "trades": 33303, "taker_buy_base": 730225.15, "taker_buy_quote": 2500843.86062 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 3.406, "high": 3.422, "low": 3.237, "close": 3.335, "volume": 1690016.36, "close_time": 1759276799999, "quote_volume": 5618260.48656, "trades": 37905, "taker_buy_base": 774919.81, "taker_buy_quote": 2575693.03863 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 3.336, "high": 3.558, "low": 3.294, "close": 3.553, "volume": 2064477.21, "close_time": 1759363199999, "quote_volume": 7163319.90106, "trades": 41168, "taker_buy_base": 1088921.65, "taker_buy_quote": 3778851.3294 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 3.553, "high": 3.712, "low": 3.518, "close": 3.649, "volume": 2548816.49, "close_time": 1759449599999, "quote_volume": 9189998.47501, "trades": 46758, "taker_buy_base": 1320426.96, "taker_buy_quote": 4762017.02643 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 3.649, "high": 3.741, "low": 3.53, "close": 3.609, "volume": 2710284.24, "close_time": 1759535999999, "quote_volume": 9808195.30372, "trades": 55076, "taker_buy_base": 1271345.69, "taker_buy_quote": 4602034.2551 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 3.61, "high": 3.612, "low": 3.424, "close": 3.499, "volume": 1748483.06, "close_time": 1759622399999, "quote_volume": 6116792.47793, "trades": 33128, "taker_buy_base": 848755.26, "taker_buy_quote": 2968919.41049 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 3.499, "high": 3.652, "low": 3.443, "close": 3.482, "volume": 1965230.15, "close_time": 1759708799999, "quote_volume": 6971107.58648, "trades": 42263, "taker_buy_base": 873423.21, "taker_buy_quote": 3099871.11767 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 3.483, "high": 3.67, "low": 3.453, "close": 3.599, "volume": 2046748.01, "close_time": 1759795199999, "quote_volume": 7340066.88449, "trades": 45350, "taker_buy_base": 965055.27, "taker_buy_quote": 3461773.95486 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 3.6, "high": 3.615, "low": 3.353, "close": 3.365, "volume": 2471136.65, "close_time": 1759881599999, "quote_volume": 8552964.91187, "trades": 55148, "taker_buy_base": 1199856.22, "taker_buy_quote": 4149688.86078 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 3.364, "high": 3.439, "low": 3.321, "close": 3.35, "volume": 1916756.9, "close_time": 1759967999999, "quote_volume": 6462173.42797, "trades": 44990, "taker_buy_base": 963148.2, "taker_buy_quote": 3247500.99946 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 3.352, "high": 3.367, "low": 3.181, "close": 3.237, "volume": 2837392.87, "close_time": 1760054399999, "quote_volume": 9234298.8972, "trades": 55412, "taker_buy_base": 1430424.7, "taker_buy_quote": 4656898.01402 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 3.238, "high": 3.5, "low": 0.426, "close": 2.288, "volume": 17342478.31, "close_time": 1760140799999, "quote_volume": 41045941.89122, "trades": 425083, "taker_buy_base": 8498878.56, "taker_buy_quote": 19881905.14367 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.288, "high": 2.647, "low": 2.276, "close": 2.367, "volume": 14573161.64, "close_time": 1760227199999, "quote_volume": 35420950.47816, "trades": 331565, "taker_buy_base": 8464743.95, "taker_buy_quote": 20522278.73164 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.367, "high": 2.797, "low": 2.306, "close": 2.73, "volume": 5795966.96, "close_time": 1760313599999, "quote_volume": 14692312.04308, "trades": 155502, "taker_buy_base": 3098542.02, "taker_buy_quote": 7854220.93613 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.731, "high": 3.1, "low": 2.701, "close": 3.046, "volume": 7762977.93, "close_time": 1760399999999, "quote_volume": 22254061.43642, "trades": 153213, "taker_buy_base": 4026086.3, "taker_buy_quote": 11551090.97197 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.047, "high": 3.062, "low": 2.677, "close": 2.851, "volume": 6126581.62, "close_time": 1760486399999, "quote_volume": 17323567.45772, "trades": 137077, "taker_buy_base": 2941665.42, "taker_buy_quote": 8329967.99503 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.851, "high": 2.921, "low": 2.63, "close": 2.679, "volume": 3238817.94, "close_time": 1760572799999, "quote_volume": 8931256.08113, "trades": 71558, "taker_buy_base": 1481684.22, "taker_buy_quote": 4082219.80656 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.679, "high": 2.762, "low": 2.5, "close": 2.525, "volume": 3829904.04, "close_time": 1760659199999, "quote_volume": 10122262.90242, "trades": 102393, "taker_buy_base": 1890641.69, "taker_buy_quote": 4994337.78023 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.525, "high": 2.567, "low": 2.296, "close": 2.452, "volume": 5629735.73, "close_time": 1760745599999, "quote_volume": 13578960.46133, "trades": 105904, "taker_buy_base": 2729119.68, "taker_buy_quote": 6583330.48611 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.452, "high": 2.52, "low": 2.424, "close": 2.479, "volume": 1770457.33, "close_time": 1760831999999, "quote_volume": 4383667.42866, "trades": 34687, "taker_buy_base": 827565.28, "taker_buy_quote": 2050262.3693 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.479, "high": 2.59, "low": 2.424, "close": 2.534, "volume": 2403686.37, "close_time": 1760918399999, "quote_volume": 6055665.04039, "trades": 43083, "taker_buy_base": 1209245.92, "taker_buy_quote": 3046078.95417 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.533, "high": 2.652, "low": 2.468, "close": 2.563, "volume": 2195016.57, "close_time": 1761004799999, "quote_volume": 5674877.94295, "trades": 51251, "taker_buy_base": 1078429.84, "taker_buy_quote": 2787309.62402 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.563, "high": 2.7, "low": 2.436, "close": 2.47, "volume": 2918689.15, "close_time": 1761091199999, "quote_volume": 7463378.3874, "trades": 65470, "taker_buy_base": 1358052.74, "taker_buy_quote": 3477457.68373 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.47, "high": 2.509, "low": 2.318, "close": 2.384, "volume": 3063383.66, "close_time": 1761177599999, "quote_volume": 7434602.85846, "trades": 66284, "taker_buy_base": 1465830.45, "taker_buy_quote": 3564617.2681 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.385, "high": 2.509, "low": 2.372, "close": 2.46, "volume": 2356211.11, "close_time": 1761263999999, "quote_volume": 5733316.87125, "trades": 40721, "taker_buy_base": 1144375.04, "taker_buy_quote": 2785913.02025 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.461, "high": 2.537, "low": 2.398, "close": 2.465, "volume": 2219169.61, "close_time": 1761350399999, "quote_volume": 5456430.06816, "trades": 36758, "taker_buy_base": 1130155.16, "taker_buy_quote": 2776615.54567 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.464, "high": 2.5, "low": 2.396, "close": 2.471, "volume": 1444401.16, "close_time": 1761436799999, "quote_volume": 3535547.70413, "trades": 22571, "taker_buy_base": 681295.23, "taker_buy_quote": 1667323.7249 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.472, "high": 2.596, "low": 2.426, "close": 2.577, "volume": 2302993.19, "close_time": 1761523199999, "quote_volume": 5822571.36008, "trades": 31971, "taker_buy_base": 1176775.8, "taker_buy_quote": 2977743.62701 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.578, "high": 2.627, "low": 2.474, "close": 2.497, "volume": 2063879.04, "close_time": 1761609599999, "quote_volume": 5255414.84659, "trades": 40167, "taker_buy_base": 925144.73, "taker_buy_quote": 2357904.16806 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.497, "high": 2.574, "low": 2.382, "close": 2.425, "volume": 2416024.79, "close_time": 1761695999999, "quote_volume": 5991179.14463, "trades": 40031, "taker_buy_base": 1174595.15, "taker_buy_quote": 2914851.26141 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.424, "high": 2.49, "low": 2.358, "close": 2.391, "volume": 2482542.08, "close_time": 1761782399999, "quote_volume": 6031065.87292, "trades": 52013, "taker_buy_base": 1176093.61, "taker_buy_quote": 2857464.99651 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.39, "high": 2.43, "low": 2.155, "close": 2.232, "volume": 3525913.87, "close_time": 1761868799999, "quote_volume": 7988913.81103, "trades": 68266, "taker_buy_base": 1658352.53, "taker_buy_quote": 3761675.45337 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.232, "high": 2.306, "low": 2.186, "close": 2.229, "volume": 2030782.53, "close_time": 1761955199999, "quote_volume": 4560805.58944, "trades": 35132, "taker_buy_base": 978160.94, "taker_buy_quote": 2197712.75714 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.23, "high": 2.351, "low": 2.201, "close": 2.332, "volume": 2389453.11, "close_time": 1762041599999, "quote_volume": 5476663.27368, "trades": 31582, "taker_buy_base": 1150081.11, "taker_buy_quote": 2638594.08601 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.333, "high": 2.367, "low": 2.207, "close": 2.292, "volume": 1920009.17, "close_time": 1762127999999, "quote_volume": 4419407.51114, "trades": 31725, "taker_buy_base": 947992.47, "taker_buy_quote": 2180428.4489 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.291, "high": 2.298, "low": 1.92, "close": 2.001, "volume": 4870319.37, "close_time": 1762214399999, "quote_volume": 10084736.41774, "trades": 78958, "taker_buy_base": 2286401.09, "taker_buy_quote": 4733971.33205 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.001, "high": 2.046, "low": 1.742, "close": 1.862, "volume": 7644718.74, "close_time": 1762300799999, "quote_volume": 14492926.36582, "trades": 110747, "taker_buy_base": 3803720.13, "taker_buy_quote": 7217761.58228 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.862, "high": 2.034, "low": 1.73, "close": 2.025, "volume": 4757427.35, "close_time": 1762387199999, "quote_volume": 9043692.70269, "trades": 87939, "taker_buy_base": 2321786.4, "taker_buy_quote": 4417002.20584 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.025, "high": 2.025, "low": 1.862, "close": 1.944, "volume": 3427669.68, "close_time": 1762473599999, "quote_volume": 6655176.07601, "trades": 55184, "taker_buy_base": 1595618.58, "taker_buy_quote": 3098738.51255 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.944, "high": 2.946, "low": 1.939, "close": 2.44, "volume": 20219348.34, "close_time": 1762559999999, "quote_volume": 48773960.1144, "trades": 405261, "taker_buy_base": 10138847.15, "taker_buy_quote": 24455293.72819 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.441, "high": 2.508, "low": 2.245, "close": 2.32, "volume": 9573628.05, "close_time": 1762646399999, "quote_volume": 22791598.57615, "trades": 188856, "taker_buy_base": 4652779.24, "taker_buy_quote": 11092580.21739 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.32, "high": 2.493, "low": 2.187, "close": 2.406, "volume": 6175275.02, "close_time": 1762732799999, "quote_volume": 14472693.78492, "trades": 122288, "taker_buy_base": 2960799.54, "taker_buy_quote": 6943825.19739 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.406, "high": 2.77, "low": 2.384, "close": 2.521, "volume": 10097535.41, "close_time": 1762819199999, "quote_volume": 26072576.90374, "trades": 229950, "taker_buy_base": 4992715.32, "taker_buy_quote": 12892549.57894 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.522, "high": 2.537, "low": 2.314, "close": 2.324, "volume": 5258617.01, "close_time": 1762905599999, "quote_volume": 12774807.82862, "trades": 113192, "taker_buy_base": 2342105.32, "taker_buy_quote": 5694816.47539 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.324, "high": 2.618, "low": 2.275, "close": 2.326, "volume": 7614358.01, "close_time": 1762991999999, "quote_volume": 18449254.27095, "trades": 144914, "taker_buy_base": 3816355.58, "taker_buy_quote": 9252387.51504 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.326, "high": 2.496, "low": 2.174, "close": 2.328, "volume": 6763731.42, "close_time": 1763078399999, "quote_volume": 15766182.13411, "trades": 145790, "taker_buy_base": 3525556.19, "taker_buy_quote": 8217593.93649 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.328, "high": 2.352, "low": 2.048, "close": 2.098, "volume": 6605689.96, "close_time": 1763164799999, "quote_volume": 14401130.03216, "trades": 160266, "taker_buy_base": 3134396.91, "taker_buy_quote": 6831416.82986 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.098, "high": 2.247, "low": 2.074, "close": 2.135, "volume": 3207564.33, "close_time": 1763251199999, "quote_volume": 6943265.80014, "trades": 66127, "taker_buy_base": 1541150.63, "taker_buy_quote": 3334792.03307 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.135, "high": 2.18, "low": 1.96, "close": 2.014, "volume": 4341249.75, "close_time": 1763337599999, "quote_volume": 8929662.56884, "trades": 66638, "taker_buy_base": 2123741.85, "taker_buy_quote": 4372566.85761 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.013, "high": 2.1, "low": 1.898, "close": 1.932, "volume": 4987095.19, "close_time": 1763423999999, "quote_volume": 9934234.18209, "trades": 78851, "taker_buy_base": 2479132.72, "taker_buy_quote": 4945037.72079 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.933, "high": 2.156, "low": 1.888, "close": 2.063, "volume": 5923419.55, "close_time": 1763510399999, "quote_volume": 11900664.46095, "trades": 83624, "taker_buy_base": 3045141.0, "taker_buy_quote": 6124867.88524 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.064, "high": 2.096, "low": 1.893, "close": 2.04, "volume": 4594549.6, "close_time": 1763596799999, "quote_volume": 9214700.04891, "trades": 68617, "taker_buy_base": 2289070.53, "taker_buy_quote": 4594299.543 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.039, "high": 2.115, "low": 1.873, "close": 1.905, "volume": 5114178.8, "close_time": 1763683199999, "quote_volume": 10190070.64549, "trades": 74442, "taker_buy_base": 2568789.74, "taker_buy_quote": 5116878.47192 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.904, "high": 1.931, "low": 1.631, "close": 1.693, "volume": 8490886.87, "close_time": 1763769599999, "quote_volume": 14874883.11964, "trades": 114380, "taker_buy_base": 4324166.22, "taker_buy_quote": 7570109.16701 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.693, "high": 1.747, "low": 1.641, "close": 1.735, "volume": 2751332.49, "close_time": 1763855999999, "quote_volume": 4632280.15058, "trades": 42794, "taker_buy_base": 1383210.88, "taker_buy_quote": 2327168.86309 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.734, "high": 1.774, "low": 1.708, "close": 1.715, "volume": 2564579.05, "close_time": 1763942399999, "quote_volume": 4464446.80312, "trades": 32843, "taker_buy_base": 1221691.93, "taker_buy_quote": 2127951.05268 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.714, "high": 1.861, "low": 1.68, "close": 1.838, "volume": 3584069.5, "close_time": 1764028799999, "quote_volume": 6301367.08577, "trades": 44780, "taker_buy_base": 1876674.58, "taker_buy_quote": 3295428.80557 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.838, "high": 1.857, "low": 1.737, "close": 1.817, "volume": 2832421.95, "close_time": 1764115199999, "quote_volume": 5102400.10394, "trades": 35646, "taker_buy_base": 1384309.55, "taker_buy_quote": 2494286.71633 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.817, "high": 1.845, "low": 1.744, "close": 1.826, "volume": 2126535.82, "close_time": 1764201599999, "quote_volume": 3832316.18334, "trades": 28171, "taker_buy_base": 1032237.59, "taker_buy_quote": 1860825.60172 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.827, "high": 1.858, "low": 1.771, "close": 1.796, "volume": 2147797.68, "close_time": 1764287999999, "quote_volume": 3887579.7937, "trades": 24148, "taker_buy_base": 1068738.73, "taker_buy_quote": 1934358.37751 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.797, "high": 1.888, "low": 1.748, "close": 1.795, "volume": 3259028.58, "close_time": 1764374399999, "quote_volume": 5879122.7627, "trades": 36312, "taker_buy_base": 1571387.32, "taker_buy_quote": 2833484.21007 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.795, "high": 1.803, "low": 1.747, "close": 1.761, "volume": 1046302.52, "close_time": 1764460799999, "quote_volume": 1859054.87275, "trades": 16351, "taker_buy_base": 529239.1, "taker_buy_quote": 940888.82862 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.761, "high": 1.799, "low": 1.708, "close": 1.711, "volume": 1681389.8, "close_time": 1764547199999, "quote_volume": 2976059.60193, "trades": 23597, "taker_buy_base": 902821.56, "taker_buy_quote": 1601325.76297 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.712, "high": 1.719, "low": 1.516, "close": 1.565, "volume": 4405206.21, "close_time": 1764633599999, "quote_volume": 6969302.32373, "trades": 57001, "taker_buy_base": 2184144.71, "taker_buy_quote": 3453992.77189 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.565, "high": 1.77, "low": 1.554, "close": 1.708, "volume": 2951574.98, "close_time": 1764719999999, "quote_volume": 4899377.18359, "trades": 40527, "taker_buy_base": 1423159.79, "taker_buy_quote": 2365502.35009 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.71, "high": 1.78, "low": 1.685, "close": 1.756, "volume": 2970217.19, "close_time": 1764806399999, "quote_volume": 5165061.72737, "trades": 38017, "taker_buy_base": 1382487.57, "taker_buy_quote": 2405686.89392 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.757, "high": 1.79, "low": 1.679, "close": 1.711, "volume": 2154851.68, "close_time": 1764892799999, "quote_volume": 3767361.22597, "trades": 34587, "taker_buy_base": 945451.59, "taker_buy_quote": 1654696.56006 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.711, "high": 1.729, "low": 1.576, "close": 1.604, "volume": 2634262.45, "close_time": 1764979199999, "quote_volume": 4332638.40046, "trades": 42762, "taker_buy_base": 1209671.17, "taker_buy_quote": 1995173.0931 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.605, "high": 1.626, "low": 1.588, "close": 1.6, "volume": 1516764.23, "close_time": 1765065599999, "quote_volume": 2431598.44262, "trades": 22475, "taker_buy_base": 633318.2, "taker_buy_quote": 1015546.517 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.601, "high": 1.655, "low": 1.529, "close": 1.577, "volume": 2541987.19, "close_time": 1765151999999, "quote_volume": 4034135.92185, "trades": 33850, "taker_buy_base": 1185638.38, "taker_buy_quote": 1880736.7366 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.577, "high": 1.669, "low": 1.568, "close": 1.638, "volume": 2423901.49, "close_time": 1765238399999, "quote_volume": 3940156.66613, "trades": 34225, "taker_buy_base": 1216183.59, "taker_buy_quote": 1977897.09124 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.638, "high": 1.78, "low": 1.61, "close": 1.705, "volume": 3155604.91, "close_time": 1765324799999, "quote_volume": 5326138.27751, "trades": 44390, "taker_buy_base": 1693845.08, "taker_buy_quote": 2859299.31847 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.705, "high": 1.748, "low": 1.632, "close": 1.645, "volume": 3058699.97, "close_time": 1765411199999, "quote_volume": 5140699.59613, "trades": 41853, "taker_buy_base": 1623622.99, "taker_buy_quote": 2729683.98387 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.645, "high": 1.645, "low": 1.553, "close": 1.606, "volume": 2449768.95, "close_time": 1765497599999, "quote_volume": 3890136.1349, "trades": 33271, "taker_buy_base": 1110715.3, "taker_buy_quote": 1765383.62283 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.607, "high": 1.634, "low": 1.511, "close": 1.548, "volume": 2406119.72, "close_time": 1765583999999, "quote_volume": 3772113.64265, "trades": 30939, "taker_buy_base": 1142623.93, "taker_buy_quote": 1791867.86897 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.549, "high": 1.569, "low": 1.54, "close": 1.553, "volume": 1243634.69, "close_time": 1765670399999, "quote_volume": 1934789.45111, "trades": 11325, "taker_buy_base": 614955.82, "taker_buy_quote": 957391.98815 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.553, "high": 1.557, "low": 1.458, "close": 1.477, "volume": 1633253.45, "close_time": 1765756799999, "quote_volume": 2462945.17896, "trades": 19467, "taker_buy_base": 805713.71, "taker_buy_quote": 1214512.9971 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.477, "high": 1.529, "low": 1.357, "close": 1.406, "volume": 3353080.2, "close_time": 1765843199999, "quote_volume": 4831151.10123, "trades": 36339, "taker_buy_base": 1563579.86, "taker_buy_quote": 2251591.1722 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.406, "high": 1.442, "low": 1.377, "close": 1.402, "volume": 2357615.93, "close_time": 1765929599999, "quote_volume": 3319192.44507, "trades": 33933, "taker_buy_base": 1154989.42, "taker_buy_quote": 1626600.7186 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.402, "high": 1.437, "low": 1.29, "close": 1.294, "volume": 3255321.67, "close_time": 1766015999999, "quote_volume": 4412310.12571, "trades": 39613, "taker_buy_base": 1640010.62, "taker_buy_quote": 2224375.78286 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.293, "high": 1.339, "low": 1.191, "close": 1.21, "volume": 3824451.47, "close_time": 1766102399999, "quote_volume": 4822182.70335, "trades": 46059, "taker_buy_base": 1902296.3, "taker_buy_quote": 2397232.25916 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.21, "high": 1.363, "low": 1.179, "close": 1.312, "volume": 4462480.82, "close_time": 1766188799999, "quote_volume": 5693711.36579, "trades": 37435, "taker_buy_base": 2463096.0, "taker_buy_quote": 3139283.75427 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.313, "high": 1.314, "low": 1.276, "close": 1.29, "volume": 2116457.96, "close_time": 1766275199999, "quote_volume": 2734200.24823, "trades": 13476, "taker_buy_base": 1014025.75, "taker_buy_quote": 1310112.00892 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.29, "high": 1.302, "low": 1.235, "close": 1.272, "volume": 1896479.75, "close_time": 1766361599999, "quote_volume": 2406524.32825, "trades": 15942, "taker_buy_base": 936549.63, "taker_buy_quote": 1190005.18597 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.273, "high": 1.354, "low": 1.258, "close": 1.287, "volume": 3725201.57, "close_time": 1766447999999, "quote_volume": 4875704.70599, "trades": 35045, "taker_buy_base": 1829485.92, "taker_buy_quote": 2397516.86248 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.287, "high": 1.3, "low": 1.239, "close": 1.275, "volume": 2022342.88, "close_time": 1766534399999, "quote_volume": 2567153.14831, "trades": 22231, "taker_buy_base": 938316.26, "taker_buy_quote": 1192125.73923 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.275, "high": 1.29, "low": 1.217, "close": 1.262, "volume": 2294889.21, "close_time": 1766620799999, "quote_volume": 2865413.35979, "trades": 19770, "taker_buy_base": 1229919.37, "taker_buy_quote": 1537087.89958 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.262, "high": 1.295, "low": 1.225, "close": 1.231, "volume": 2014743.92, "close_time": 1766707199999, "quote_volume": 2564699.80484, "trades": 14483, "taker_buy_base": 942409.78, "taker_buy_quote": 1199550.11186 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.23, "high": 1.296, "low": 1.224, "close": 1.272, "volume": 1833205.97, "close_time": 1766793599999, "quote_volume": 2324153.49707, "trades": 18286, "taker_buy_base": 909739.57, "taker_buy_quote": 1154428.62154 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.273, "high": 1.35, "low": 1.269, "close": 1.334, "volume": 1889802.38, "close_time": 1766879999999, "quote_volume": 2463298.61852, "trades": 12127, "taker_buy_base": 1043401.51, "taker_buy_quote": 1362165.43847 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.334, "high": 1.344, "low": 1.297, "close": 1.322, "volume": 1666456.68, "close_time": 1766966399999, "quote_volume": 2202351.29761, "trades": 13555, "taker_buy_base": 796999.05, "taker_buy_quote": 1054756.24004 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.322, "high": 1.372, "low": 1.293, "close": 1.295, "volume": 2686054.88, "close_time": 1767052799999, "quote_volume": 3561906.38655, "trades": 23359, "taker_buy_base": 1396523.5, "taker_buy_quote": 1851514.80413 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.295, "high": 1.315, "low": 1.287, "close": 1.301, "volume": 1930484.0, "close_time": 1767139199999, "quote_volume": 2504254.65055, "trades": 14741, "taker_buy_base": 936460.34, "taker_buy_quote": 1215046.24403 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.3, "high": 1.306, "low": 1.275, "close": 1.287, "volume": 1988292.35, "close_time": 1767225599999, "quote_volume": 2564865.43009, "trades": 17941, "taker_buy_base": 1049705.66, "taker_buy_quote": 1354321.22526 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.287, "high": 1.388, "low": 1.283, "close": 1.383, "volume": 2328853.86, "close_time": 1767311999999, "quote_volume": 3083347.69689, "trades": 14814, "taker_buy_base": 1280964.25, "taker_buy_quote": 1694134.53173 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.383, "high": 1.588, "low": 1.382, "close": 1.517, "volume": 9391041.78, "close_time": 1767398399999, "quote_volume": 13978627.95608, "trades": 88280, "taker_buy_base": 4708485.71, "taker_buy_quote": 7010547.67935 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.516, "high": 1.895, "low": 1.491, "close": 1.84, "volume": 8451548.27, "close_time": 1767484799999, "quote_volume": 14244537.80974, "trades": 94432, "taker_buy_base": 4234228.56, "taker_buy_quote": 7168259.06618 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.84, "high": 2.011, "low": 1.761, "close": 1.99, "volume": 11968391.94, "close_time": 1767571199999, "quote_volume": 22468273.76443, "trades": 160094, "taker_buy_base": 5962053.78, "taker_buy_quote": 11211072.73356 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.991, "high": 2.31, "low": 1.945, "close": 2.207, "volume": 14957987.91, "close_time": 1767657599999, "quote_volume": 32041065.56254, "trades": 235282, "taker_buy_base": 7375277.6, "taker_buy_quote": 15800187.16708 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 2.206, "high": 2.579, "low": 2.173, "close": 2.38, "volume": 18909264.84, "close_time": 1767743999999, "quote_volume": 45639017.09009, "trades": 308964, "taker_buy_base": 9373070.85, "taker_buy_quote": 22612850.41272 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 2.38, "high": 2.46, "low": 2.233, "close": 2.246, "volume": 7578456.85, "close_time": 1767830399999, "quote_volume": 17738792.61985, "trades": 150585, "taker_buy_base": 3659291.09, "taker_buy_quote": 8569190.44642 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 2.247, "high": 2.346, "low": 2.067, "close": 2.163, "volume": 10079509.96, "close_time": 1767916799999, "quote_volume": 22343601.5584, "trades": 163978, "taker_buy_base": 5140088.84, "taker_buy_quote": 11409823.22292 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 2.164, "high": 2.454, "low": 2.118, "close": 2.35, "volume": 8425148.19, "close_time": 1768003199999, "quote_volume": 19282689.29438, "trades": 170827, "taker_buy_base": 4201830.71, "taker_buy_quote": 9640524.54991 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 2.349, "high": 2.376, "low": 2.235, "close": 2.284, "volume": 4768379.24, "close_time": 1768089599999, "quote_volume": 10989838.93049, "trades": 93345, "taker_buy_base": 2251212.19, "taker_buy_quote": 5189570.54322 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 2.285, "high": 2.712, "low": 2.269, "close": 2.583, "volume": 13161328.44, "close_time": 1768175999999, "quote_volume": 33215658.57221, "trades": 230741, "taker_buy_base": 6750014.41, "taker_buy_quote": 17046565.83569 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 2.584, "high": 2.651, "low": 2.347, "close": 2.371, "volume": 9792013.47, "close_time": 1768262399999, "quote_volume": 24302858.35503, "trades": 162143, "taker_buy_base": 4566818.2, "taker_buy_quote": 11342369.57717 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 2.371, "high": 2.451, "low": 2.331, "close": 2.359, "volume": 7465452.26, "close_time": 1768348799999, "quote_volume": 17757795.67365, "trades": 112436, "taker_buy_base": 3475809.82, "taker_buy_quote": 8270762.58738 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 2.359, "high": 2.458, "low": 2.254, "close": 2.256, "volume": 8988041.55, "close_time": 1768435199999, "quote_volume": 21331156.81721, "trades": 108032, "taker_buy_base": 4224622.28, "taker_buy_quote": 10036396.05942 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 2.257, "high": 2.348, "low": 2.165, "close": 2.221, "volume": 5613250.4, "close_time": 1768521599999, "quote_volume": 12547984.77914, "trades": 95014, "taker_buy_base": 2670369.47, "taker_buy_quote": 5976090.78441 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 2.222, "high": 2.299, "low": 2.153, "close": 2.239, "volume": 3198105.86, "close_time": 1768607999999, "quote_volume": 7124821.81985, "trades": 50053, "taker_buy_base": 1615689.22, "taker_buy_quote": 3601612.37742 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 2.24, "high": 2.307, "low": 2.183, "close": 2.207, "volume": 3406612.65, "close_time": 1768694399999, "quote_volume": 7607013.14183, "trades": 44597, "taker_buy_base": 1696306.96, "taker_buy_quote": 3792397.21327 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 2.206, "high": 2.23, "low": 2.067, "close": 2.075, "volume": 2880686.28, "close_time": 1768780799999, "quote_volume": 6251338.72721, "trades": 40508, "taker_buy_base": 1452096.6, "taker_buy_quote": 3153579.46989 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 2.076, "high": 2.156, "low": 1.871, "close": 2.076, "volume": 5603164.61, "close_time": 1768867199999, "quote_volume": 11436658.85088, "trades": 87352, "taker_buy_base": 2743272.84, "taker_buy_quote": 5610351.3034 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 2.076, "high": 2.08, "low": 1.886, "close": 1.904, "volume": 4002978.8, "close_time": 1768953599999, "quote_volume": 7897603.50494, "trades": 64106, "taker_buy_base": 1860325.76, "taker_buy_quote": 3668658.77043 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.905, "high": 2.152, "low": 1.886, "close": 1.98, "volume": 9914922.9, "close_time": 1769039999999, "quote_volume": 19895374.78504, "trades": 138193, "taker_buy_base": 5230810.94, "taker_buy_quote": 10508562.78319 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.979, "high": 2.11, "low": 1.968, "close": 2.029, "volume": 7013535.11, "close_time": 1769126399999, "quote_volume": 14274872.21655, "trades": 88171, "taker_buy_base": 3424058.9, "taker_buy_quote": 6968106.03405 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 2.029, "high": 2.116, "low": 2.003, "close": 2.018, "volume": 5928087.02, "close_time": 1769212799999, "quote_volume": 12218101.13209, "trades": 71600, "taker_buy_base": 2860972.55, "taker_buy_quote": 5896070.47698 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 2.018, "high": 2.037, "low": 1.986, "close": 2.013, "volume": 1712350.78, "close_time": 1769299199999, "quote_volume": 3444463.66144, "trades": 23702, "taker_buy_base": 810330.39, "taker_buy_quote": 1630001.77067 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 2.012, "high": 2.021, "low": 1.826, "close": 1.872, "volume": 4662443.58, "close_time": 1769385599999, "quote_volume": 8951250.15574, "trades": 63482, "taker_buy_base": 2171379.64, "taker_buy_quote": 4174135.64174 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.873, "high": 1.976, "low": 1.852, "close": 1.9, "volume": 4334753.02, "close_time": 1769471999999, "quote_volume": 8323786.52156, "trades": 54683, "taker_buy_base": 2169932.08, "taker_buy_quote": 4166580.26575 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.9, "high": 1.92, "low": 1.795, "close": 1.867, "volume": 4860664.95, "close_time": 1769558399999, "quote_volume": 9026846.48459, "trades": 52832, "taker_buy_base": 2446156.65, "taker_buy_quote": 4540221.0393 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.868, "high": 2.008, "low": 1.849, "close": 1.967, "volume": 6308984.92, "close_time": 1769644799999, "quote_volume": 12220077.5068, "trades": 78519, "taker_buy_base": 3289925.27, "taker_buy_quote": 6375716.53519 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.967, "high": 2.007, "low": 1.713, "close": 1.754, "volume": 8379507.08, "close_time": 1769731199999, "quote_volume": 15218144.74749, "trades": 95368, "taker_buy_base": 4240843.02, "taker_buy_quote": 7694766.07876 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.755, "high": 1.757, "low": 1.63, "close": 1.68, "volume": 6851784.26, "close_time": 1769817599999, "quote_volume": 11611628.51647, "trades": 79170, "taker_buy_base": 3422173.31, "taker_buy_quote": 5798230.93904 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.68, "high": 1.728, "low": 1.383, "close": 1.55, "volume": 9583656.73, "close_time": 1769903999999, "quote_volume": 14737485.2374, "trades": 102729, "taker_buy_base": 4574065.3, "taker_buy_quote": 7032325.23019 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.55, "high": 1.6, "low": 1.461, "close": 1.497, "volume": 4609024.44, "close_time": 1769990399999, "quote_volume": 7119948.03274, "trades": 55570, "taker_buy_base": 2169418.15, "taker_buy_quote": 3354909.1514 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.498, "high": 1.661, "low": 1.454, "close": 1.589, "volume": 5982674.07, "close_time": 1770076799999, "quote_volume": 9314740.43909, "trades": 72213, "taker_buy_base": 3099867.05, "taker_buy_quote": 4832728.58339 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.589, "high": 1.652, "low": 1.477, "close": 1.549, "volume": 6218598.77, "close_time": 1770163199999, "quote_volume": 9674519.04986, "trades": 61258, "taker_buy_base": 3190097.23, "taker_buy_quote": 4966245.87486 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.548, "high": 1.595, "low": 1.476, "close": 1.507, "volume": 5224738.36, "close_time": 1770249599999, "quote_volume": 7985855.30954, "trades": 55795, "taker_buy_base": 2536572.01, "taker_buy_quote": 3886023.72401 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.507, "high": 1.522, "low": 1.237, "close": 1.253, "volume": 10121042.2, "close_time": 1770335999999, "quote_volume": 13735584.46554, "trades": 97327, "taker_buy_base": 4858688.45, "taker_buy_quote": 6590225.57995 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.253, "high": 1.513, "low": 1.123, "close": 1.432, "volume": 12583685.48, "close_time": 1770422399999, "quote_volume": 16449173.04041, "trades": 104239, "taker_buy_base": 6330340.28, "taker_buy_quote": 8289426.47399 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.432, "high": 1.439, "low": 1.322, "close": 1.378, "volume": 6185773.61, "close_time": 1770508799999, "quote_volume": 8508986.54921, "trades": 52889, "taker_buy_base": 3177008.25, "taker_buy_quote": 4373566.49887 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.378, "high": 1.408, "low": 1.334, "close": 1.349, "volume": 2449056.78, "close_time": 1770595199999, "quote_volume": 3358301.34748, "trades": 23963, "taker_buy_base": 1151517.63, "taker_buy_quote": 1580237.74994 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.349, "high": 1.383, "low": 1.288, "close": 1.355, "volume": 3123186.26, "close_time": 1770681599999, "quote_volume": 4167557.28015, "trades": 28153, "taker_buy_base": 1631978.34, "taker_buy_quote": 2176834.43934 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.355, "high": 1.368, "low": 1.285, "close": 1.3, "volume": 2278733.8, "close_time": 1770767999999, "quote_volume": 3001065.77084, "trades": 20947, "taker_buy_base": 1096086.78, "taker_buy_quote": 1443958.09169 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.3, "high": 1.326, "low": 1.234, "close": 1.274, "volume": 4554874.91, "close_time": 1770854399999, "quote_volume": 5801209.76437, "trades": 30628, "taker_buy_base": 2278642.09, "taker_buy_quote": 2902551.44653 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.275, "high": 1.349, "low": 1.265, "close": 1.314, "volume": 3151580.29, "close_time": 1770940799999, "quote_volume": 4106921.14427, "trades": 27774, "taker_buy_base": 1594279.49, "taker_buy_quote": 2078325.12992 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.313, "high": 1.396, "low": 1.273, "close": 1.374, "volume": 3337595.01, "close_time": 1771027199999, "quote_volume": 4483539.29938, "trades": 26484, "taker_buy_base": 1750787.42, "taker_buy_quote": 2350074.82375 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.375, "high": 1.549, "low": 1.37, "close": 1.511, "volume": 5195885.0, "close_time": 1771113599999, "quote_volume": 7631166.20998, "trades": 38863, "taker_buy_base": 2571227.62, "taker_buy_quote": 3774402.48046 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.511, "high": 1.526, "low": 1.385, "close": 1.433, "volume": 4329599.87, "close_time": 1771199999999, "quote_volume": 6297243.34748, "trades": 31452, "taker_buy_base": 1995324.69, "taker_buy_quote": 2899718.91419 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.434, "high": 1.497, "low": 1.413, "close": 1.452, "volume": 3180647.49, "close_time": 1771286399999, "quote_volume": 4600143.47028, "trades": 27264, "taker_buy_base": 1531430.72, "taker_buy_quote": 2216780.64439 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.452, "high": 1.493, "low": 1.421, "close": 1.447, "volume": 3083425.57, "close_time": 1771372799999, "quote_volume": 4492114.25731, "trades": 26117, "taker_buy_base": 1641857.67, "taker_buy_quote": 2391206.79242 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.447, "high": 1.485, "low": 1.398, "close": 1.418, "volume": 2850573.18, "close_time": 1771459199999, "quote_volume": 4117344.38958, "trades": 21569, "taker_buy_base": 1436935.54, "taker_buy_quote": 2076256.81049 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.419, "high": 1.492, "low": 1.355, "close": 1.401, "volume": 4352020.2, "close_time": 1771545599999, "quote_volume": 6184156.18327, "trades": 33794, "taker_buy_base": 2245018.8, "taker_buy_quote": 3186286.92472 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.401, "high": 1.529, "low": 1.398, "close": 1.506, "volume": 5830309.53, "close_time": 1771631999999, "quote_volume": 8625068.62479, "trades": 48231, "taker_buy_base": 2806056.69, "taker_buy_quote": 4151991.26165 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.505, "high": 1.546, "low": 1.457, "close": 1.461, "volume": 2358292.16, "close_time": 1771718399999, "quote_volume": 3522335.64127, "trades": 19330, "taker_buy_base": 1169810.89, "taker_buy_quote": 1749843.81612 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.46, "high": 1.46, "low": 1.387, "close": 1.417, "volume": 2096789.32, "close_time": 1771804799999, "quote_volume": 2985856.16004, "trades": 17619, "taker_buy_base": 1119336.85, "taker_buy_quote": 1595057.8323 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.417, "high": 1.431, "low": 1.35, "close": 1.377, "volume": 2786818.49, "close_time": 1771891199999, "quote_volume": 3856454.89341, "trades": 25283, "taker_buy_base": 1322294.4, "taker_buy_quote": 1830337.99725 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.376, "high": 1.41, "low": 1.326, "close": 1.357, "volume": 3275617.82, "close_time": 1771977599999, "quote_volume": 4474782.54494, "trades": 22877, "taker_buy_base": 1595079.17, "taker_buy_quote": 2179110.378 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.357, "high": 1.552, "low": 1.343, "close": 1.489, "volume": 5216949.1, "close_time": 1772063999999, "quote_volume": 7619895.84407, "trades": 41717, "taker_buy_base": 2583907.11, "taker_buy_quote": 3761161.83399 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.488, "high": 1.504, "low": 1.399, "close": 1.437, "volume": 3821115.82, "close_time": 1772150399999, "quote_volume": 5546524.14214, "trades": 34908, "taker_buy_base": 2009487.86, "taker_buy_quote": 2919244.09579 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.438, "high": 1.499, "low": 1.384, "close": 1.415, "volume": 2447969.18, "close_time": 1772236799999, "quote_volume": 3526721.39477, "trades": 21812, "taker_buy_base": 1218737.89, "taker_buy_quote": 1756975.94651 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.414, "high": 1.433, "low": 1.298, "close": 1.407, "volume": 4050949.44, "close_time": 1772323199999, "quote_volume": 5489721.12001, "trades": 29470, "taker_buy_base": 1984062.68, "taker_buy_quote": 2686605.70566 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.408, "high": 1.464, "low": 1.311, "close": 1.339, "volume": 3743557.37, "close_time": 1772409599999, "quote_volume": 5184630.62805, "trades": 25311, "taker_buy_base": 1857489.92, "taker_buy_quote": 2570857.9925 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.339, "high": 1.44, "low": 1.328, "close": 1.365, "volume": 4231929.31, "close_time": 1772495999999, "quote_volume": 5848747.23595, "trades": 30568, "taker_buy_base": 2095780.95, "taker_buy_quote": 2894891.76409 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.366, "high": 1.373, "low": 1.312, "close": 1.341, "volume": 3701117.48, "close_time": 1772582399999, "quote_volume": 4949204.96026, "trades": 26051, "taker_buy_base": 1819193.18, "taker_buy_quote": 2435143.54244 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.341, "high": 1.455, "low": 1.314, "close": 1.413, "volume": 5785002.88, "close_time": 1772668799999, "quote_volume": 8123861.65782, "trades": 37752, "taker_buy_base": 2860812.83, "taker_buy_quote": 4014688.10214 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.413, "high": 1.419, "low": 1.335, "close": 1.398, "volume": 4984150.24, "close_time": 1772755199999, "quote_volume": 6912582.33266, "trades": 40147, "taker_buy_base": 2991654.39, "taker_buy_quote": 4150912.04619 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.398, "high": 1.424, "low": 1.33, "close": 1.351, "volume": 3158632.24, "close_time": 1772841599999, "quote_volume": 4341316.26914, "trades": 24877, "taker_buy_base": 1570744.9, "taker_buy_quote": 2157122.64729 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.352, "high": 1.403, "low": 1.333, "close": 1.36, "volume": 2471030.01, "close_time": 1772927999999, "quote_volume": 3387617.69382, "trades": 18526, "taker_buy_base": 1248525.5, "taker_buy_quote": 1712334.80713 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.361, "high": 1.398, "low": 1.343, "close": 1.352, "volume": 3177418.58, "close_time": 1773014399999, "quote_volume": 4353358.56308, "trades": 23509, "taker_buy_base": 1606823.1, "taker_buy_quote": 2203451.3973 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.352, "high": 1.42, "low": 1.349, "close": 1.394, "volume": 3380640.69, "close_time": 1773100799999, "quote_volume": 4688212.43247, "trades": 26079, "taker_buy_base": 1688516.49, "taker_buy_quote": 2343300.66652 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.394, "high": 1.596, "low": 1.392, "close": 1.473, "volume": 7893283.05, "close_time": 1773187199999, "quote_volume": 11860718.3417, "trades": 51611, "taker_buy_base": 3859861.52, "taker_buy_quote": 5803143.13713 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.472, "high": 1.582, "low": 1.456, "close": 1.527, "volume": 4641543.5, "close_time": 1773273599999, "quote_volume": 7032942.2916, "trades": 34298, "taker_buy_base": 2260129.4, "taker_buy_quote": 3424075.97532 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.528, "high": 1.702, "low": 1.489, "close": 1.692, "volume": 6898009.0, "close_time": 1773359999999, "quote_volume": 11052508.51375, "trades": 48504, "taker_buy_base": 3389448.61, "taker_buy_quote": 5443604.25082 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.693, "high": 1.95, "low": 1.674, "close": 1.794, "volume": 19879842.95, "close_time": 1773446399999, "quote_volume": 36351923.62559, "trades": 157654, "taker_buy_base": 9680074.25, "taker_buy_quote": 17697809.29156 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.794, "high": 1.903, "low": 1.738, "close": 1.879, "volume": 5978462.68, "close_time": 1773532799999, "quote_volume": 10747170.87557, "trades": 54791, "taker_buy_base": 3046570.7, "taker_buy_quote": 5474022.6599 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.878, "high": 1.95, "low": 1.806, "close": 1.897, "volume": 8596040.45, "close_time": 1773619199999, "quote_volume": 16119173.04308, "trades": 80356, "taker_buy_base": 4236519.82, "taker_buy_quote": 7946364.50402 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.896, "high": 1.988, "low": 1.825, "close": 1.935, "volume": 7474617.85, "close_time": 1773705599999, "quote_volume": 14082631.50814, "trades": 67769, "taker_buy_base": 3812746.4, "taker_buy_quote": 7188246.87539 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.934, "high": 1.951, "low": 1.782, "close": 1.804, "volume": 5217370.03, "close_time": 1773791999999, "quote_volume": 9640737.13622, "trades": 50375, "taker_buy_base": 2439920.93, "taker_buy_quote": 4505017.67105 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.804, "high": 1.849, "low": 1.698, "close": 1.752, "volume": 4665626.61, "close_time": 1773878399999, "quote_volume": 8236746.57483, "trades": 40763, "taker_buy_base": 2361432.98, "taker_buy_quote": 4171695.93185 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.752, "high": 1.759, "low": 1.626, "close": 1.679, "volume": 4110811.21, "close_time": 1773964799999, "quote_volume": 6895830.04092, "trades": 31105, "taker_buy_base": 2017649.59, "taker_buy_quote": 3387313.23885 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.678, "high": 1.81, "low": 1.674, "close": 1.712, "volume": 4857354.74, "close_time": 1774051199999, "quote_volume": 8418789.53076, "trades": 44972, "taker_buy_base": 2457983.6, "taker_buy_quote": 4262495.49259 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.712, "high": 1.729, "low": 1.64, "close": 1.653, "volume": 1602415.6, "close_time": 1774137599999, "quote_volume": 2717128.84607, "trades": 18416, "taker_buy_base": 751740.17, "taker_buy_quote": 1275026.8825 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.652, "high": 1.693, "low": 1.598, "close": 1.61, "volume": 2619785.85, "close_time": 1774223999999, "quote_volume": 4297097.26335, "trades": 23402, "taker_buy_base": 1287726.15, "taker_buy_quote": 2113804.40775 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.611, "high": 1.712, "low": 1.572, "close": 1.687, "volume": 5476078.32, "close_time": 1774310399999, "quote_volume": 9062662.80492, "trades": 44005, "taker_buy_base": 2691218.2, "taker_buy_quote": 4458790.0372 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.687, "high": 1.802, "low": 1.68, "close": 1.752, "volume": 7201069.33, "close_time": 1774396799999, "quote_volume": 12540155.96973, "trades": 54308, "taker_buy_base": 3664909.24, "taker_buy_quote": 6385147.53549 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.751, "high": 1.913, "low": 1.742, "close": 1.859, "volume": 8173714.06, "close_time": 1774483199999, "quote_volume": 15084221.99604, "trades": 67698, "taker_buy_base": 4017741.64, "taker_buy_quote": 7421714.72505 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.86, "high": 1.88, "low": 1.736, "close": 1.766, "volume": 4478690.97, "close_time": 1774569599999, "quote_volume": 7977853.53108, "trades": 35511, "taker_buy_base": 2119355.57, "taker_buy_quote": 3771405.19373 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.766, "high": 1.828, "low": 1.638, "close": 1.66, "volume": 3941080.89, "close_time": 1774655999999, "quote_volume": 6774873.98317, "trades": 33984, "taker_buy_base": 1988618.06, "taker_buy_quote": 3420927.0505 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.66, "high": 1.741, "low": 1.615, "close": 1.655, "volume": 3413617.24, "close_time": 1774742399999, "quote_volume": 5739497.79954, "trades": 27717, "taker_buy_base": 1740366.39, "taker_buy_quote": 2926073.95238 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.655, "high": 1.692, "low": 1.604, "close": 1.653, "volume": 1894995.07, "close_time": 1774828799999, "quote_volume": 3143494.74703, "trades": 17486, "taker_buy_base": 975522.6, "taker_buy_quote": 1617379.79328 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.653, "high": 1.771, "low": 1.648, "close": 1.683, "volume": 4030787.45, "close_time": 1774915199999, "quote_volume": 6942507.50044, "trades": 35497, "taker_buy_base": 1946967.33, "taker_buy_quote": 3350077.03371 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.683, "high": 1.748, "low": 1.66, "close": 1.742, "volume": 3568773.03, "close_time": 1775001599999, "quote_volume": 6090369.25945, "trades": 30355, "taker_buy_base": 1830669.78, "taker_buy_quote": 3126498.63138 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.741, "high": 1.838, "low": 1.738, "close": 1.763, "volume": 4609445.29, "close_time": 1775087999999, "quote_volume": 8260597.99198, "trades": 43962, "taker_buy_base": 2231957.57, "taker_buy_quote": 4000240.56039 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.763, "high": 1.893, "low": 1.697, "close": 1.871, "volume": 6287881.93, "close_time": 1775174399999, "quote_volume": 11229659.5687, "trades": 61823, "taker_buy_base": 3043800.06, "taker_buy_quote": 5439242.522 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.872, "high": 1.964, "low": 1.842, "close": 1.941, "volume": 5175944.74, "close_time": 1775260799999, "quote_volume": 9876746.22658, "trades": 57110, "taker_buy_base": 2604807.13, "taker_buy_quote": 4973340.50065 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.94, "high": 1.948, "low": 1.855, "close": 1.875, "volume": 2162919.91, "close_time": 1775347199999, "quote_volume": 4107915.81446, "trades": 25482, "taker_buy_base": 1004678.08, "taker_buy_quote": 1909435.95956 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.875, "high": 1.91, "low": 1.823, "close": 1.903, "volume": 2825341.16, "close_time": 1775433599999, "quote_volume": 5257267.44881, "trades": 27520, "taker_buy_base": 1571393.83, "taker_buy_quote": 2924391.96079 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.905, "high": 1.999, "low": 1.847, "close": 1.862, "volume": 5161568.64, "close_time": 1775519999999, "quote_volume": 10001293.28235, "trades": 47323, "taker_buy_base": 2557718.6, "taker_buy_quote": 4961206.20455 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.862, "high": 2.12, "low": 1.845, "close": 2.051, "volume": 5096300.94, "close_time": 1775606399999, "quote_volume": 9961163.29458, "trades": 54077, "taker_buy_base": 2653398.14, "taker_buy_quote": 5191704.76641 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 2.051, "high": 2.122, "low": 1.988, "close": 2.0, "volume": 5816586.37, "close_time": 1775692799999, "quote_volume": 12014759.12838, "trades": 58389, "taker_buy_base": 2844261.27, "taker_buy_quote": 5873662.77713 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.999, "high": 2.107, "low": 1.975, "close": 2.036, "volume": 4011482.5, "close_time": 1775779199999, "quote_volume": 8217667.08659, "trades": 43565, "taker_buy_base": 2098317.77, "taker_buy_quote": 4301578.95079 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 2.035, "high": 2.065, "low": 2.02, "close": 2.052, "volume": 1640646.01, "close_time": 1775865599999, "quote_volume": 3353190.88209, "trades": 15747, "taker_buy_base": 890736.01, "taker_buy_quote": 1821763.50952 } ] } }, "last_update": "2026-04-10T08:57:20.184968" }