{ "symbol": "TONUSDT", "fetched_at": "2026-03-29T16:41:37.219499", "intervals": { "1h": { "count": 4324, "start_date": "2025-09-30T13:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 2.63, "high": 2.657, "low": 2.629, "close": 2.648, "volume": 441070.17, "close_time": 1759240799999, "quote_volume": 1166491.04776, "trades": 3566, "taker_buy_base": 310582.48, "taker_buy_quote": 821462.70616 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 2.648, "high": 2.65, "low": 2.637, "close": 2.644, "volume": 262551.08, "close_time": 1759244399999, "quote_volume": 693716.19093, "trades": 3148, "taker_buy_base": 76959.93, "taker_buy_quote": 203338.2866 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 2.645, "high": 2.65, "low": 2.61, "close": 2.624, "volume": 893626.68, "close_time": 1759247999999, "quote_volume": 2352644.91889, "trades": 6298, "taker_buy_base": 408600.03, "taker_buy_quote": 1076045.05629 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 2.624, "high": 2.634, "low": 2.619, "close": 2.623, "volume": 195132.47, "close_time": 1759251599999, "quote_volume": 512320.90118, "trades": 2745, "taker_buy_base": 75836.99, "taker_buy_quote": 199120.55005 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 2.623, "high": 2.632, "low": 2.618, "close": 2.622, "volume": 262945.63, "close_time": 1759255199999, "quote_volume": 689890.03717, "trades": 2931, "taker_buy_base": 125762.37, "taker_buy_quote": 329988.8439 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 2.623, "high": 2.652, "low": 2.619, "close": 2.649, "volume": 391115.55, "close_time": 1759258799999, "quote_volume": 1032106.10342, "trades": 4071, "taker_buy_base": 221390.38, "taker_buy_quote": 584228.23714 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 2.65, "high": 2.686, "low": 2.649, "close": 2.683, "volume": 551614.23, "close_time": 1759262399999, "quote_volume": 1473051.72867, "trades": 4975, "taker_buy_base": 342907.99, "taker_buy_quote": 915512.01325 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 2.683, "high": 2.705, "low": 2.681, "close": 2.704, "volume": 630924.06, "close_time": 1759265999999, "quote_volume": 1698296.51169, "trades": 6401, "taker_buy_base": 299098.93, "taker_buy_quote": 805379.65856 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 2.705, "high": 2.715, "low": 2.701, "close": 2.706, "volume": 399631.67, "close_time": 1759269599999, "quote_volume": 1082945.4683, "trades": 4176, "taker_buy_base": 249443.44, "taker_buy_quote": 676009.16318 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 2.706, "high": 2.723, "low": 2.706, "close": 2.713, "volume": 357520.02, "close_time": 1759273199999, "quote_volume": 971230.93681, "trades": 3796, "taker_buy_base": 223379.27, "taker_buy_quote": 606855.42275 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 2.714, "high": 2.725, "low": 2.7, "close": 2.71, "volume": 256423.62, "close_time": 1759276799999, "quote_volume": 695687.73369, "trades": 3018, "taker_buy_base": 147193.0, "taker_buy_quote": 399483.09668 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.709, "high": 2.713, "low": 2.688, "close": 2.695, "volume": 180217.11, "close_time": 1759280399999, "quote_volume": 486146.3146, "trades": 2168, "taker_buy_base": 63025.15, "taker_buy_quote": 170042.97518 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 2.695, "high": 2.7, "low": 2.682, "close": 2.692, "volume": 100701.63, "close_time": 1759283999999, "quote_volume": 270755.81398, "trades": 1444, "taker_buy_base": 50998.52, "taker_buy_quote": 137077.35717 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 2.692, "high": 2.695, "low": 2.677, "close": 2.677, "volume": 55245.05, "close_time": 1759287599999, "quote_volume": 148453.29509, "trades": 1150, "taker_buy_base": 21088.59, "taker_buy_quote": 56652.85334 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 2.678, "high": 2.68, "low": 2.653, "close": 2.659, "volume": 174174.11, "close_time": 1759291199999, "quote_volume": 464426.58123, "trades": 1934, "taker_buy_base": 90266.26, "taker_buy_quote": 240932.89704 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 2.658, "high": 2.682, "low": 2.656, "close": 2.667, "volume": 112299.66, "close_time": 1759294799999, "quote_volume": 300236.46342, "trades": 1972, "taker_buy_base": 55214.22, "taker_buy_quote": 147604.08714 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 2.668, "high": 2.682, "low": 2.668, "close": 2.672, "volume": 200908.35, "close_time": 1759298399999, "quote_volume": 537552.49829, "trades": 2703, "taker_buy_base": 107200.58, "taker_buy_quote": 286847.26408 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 2.672, "high": 2.679, "low": 2.668, "close": 2.668, "volume": 163001.84, "close_time": 1759301999999, "quote_volume": 435806.5918, "trades": 2043, "taker_buy_base": 75509.21, "taker_buy_quote": 201935.63867 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 2.668, "high": 2.697, "low": 2.667, "close": 2.675, "volume": 323956.77, "close_time": 1759305599999, "quote_volume": 869396.28067, "trades": 3487, "taker_buy_base": 156851.26, "taker_buy_quote": 420795.16318 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 2.676, "high": 2.747, "low": 2.674, "close": 2.746, "volume": 568129.88, "close_time": 1759309199999, "quote_volume": 1545071.60295, "trades": 6389, "taker_buy_base": 357014.43, "taker_buy_quote": 970465.88958 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 2.746, "high": 2.759, "low": 2.738, "close": 2.752, "volume": 383534.79, "close_time": 1759312799999, "quote_volume": 1054332.78658, "trades": 4185, "taker_buy_base": 204672.45, "taker_buy_quote": 562894.53044 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 2.752, "high": 2.755, "low": 2.732, "close": 2.743, "volume": 237129.41, "close_time": 1759316399999, "quote_volume": 649764.56418, "trades": 3017, "taker_buy_base": 118764.08, "taker_buy_quote": 325478.51307 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 2.743, "high": 2.752, "low": 2.736, "close": 2.741, "volume": 165084.65, "close_time": 1759319999999, "quote_volume": 452781.55139, "trades": 2366, "taker_buy_base": 81200.61, "taker_buy_quote": 222686.26053 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 2.741, "high": 2.746, "low": 2.734, "close": 2.742, "volume": 283738.53, "close_time": 1759323599999, "quote_volume": 777065.77517, "trades": 2594, "taker_buy_base": 83568.78, "taker_buy_quote": 229036.2271 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 2.741, "high": 2.766, "low": 2.741, "close": 2.747, "volume": 280283.09, "close_time": 1759327199999, "quote_volume": 771904.7898, "trades": 3449, "taker_buy_base": 165723.02, "taker_buy_quote": 456439.35217 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 2.748, "high": 2.767, "low": 2.744, "close": 2.755, "volume": 279560.45, "close_time": 1759330799999, "quote_volume": 770727.94738, "trades": 3555, "taker_buy_base": 117028.43, "taker_buy_quote": 322483.78641 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 2.755, "high": 2.773, "low": 2.748, "close": 2.767, "volume": 334275.2, "close_time": 1759334399999, "quote_volume": 923598.82732, "trades": 3397, "taker_buy_base": 142673.45, "taker_buy_quote": 394131.55704 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 2.767, "high": 2.772, "low": 2.753, "close": 2.758, "volume": 252277.77, "close_time": 1759337999999, "quote_volume": 697625.90227, "trades": 2922, "taker_buy_base": 122099.8, "taker_buy_quote": 337623.86807 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 2.757, "high": 2.766, "low": 2.752, "close": 2.758, "volume": 158454.29, "close_time": 1759341599999, "quote_volume": 437332.86301, "trades": 2304, "taker_buy_base": 90379.23, "taker_buy_quote": 249505.35995 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 2.758, "high": 2.782, "low": 2.757, "close": 2.778, "volume": 266750.87, "close_time": 1759345199999, "quote_volume": 740324.49163, "trades": 2866, "taker_buy_base": 145038.32, "taker_buy_quote": 402397.40433 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 2.777, "high": 2.788, "low": 2.774, "close": 2.783, "volume": 275290.09, "close_time": 1759348799999, "quote_volume": 766295.90849, "trades": 2772, "taker_buy_base": 169031.96, "taker_buy_quote": 470594.00589 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 2.783, "high": 2.786, "low": 2.772, "close": 2.776, "volume": 217637.47, "close_time": 1759352399999, "quote_volume": 604385.20772, "trades": 2150, "taker_buy_base": 81193.73, "taker_buy_quote": 225476.33392 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 2.776, "high": 2.782, "low": 2.763, "close": 2.778, "volume": 238636.71, "close_time": 1759355999999, "quote_volume": 661221.26685, "trades": 2285, "taker_buy_base": 117246.11, "taker_buy_quote": 324953.26667 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 2.778, "high": 2.789, "low": 2.775, "close": 2.779, "volume": 171791.58, "close_time": 1759359599999, "quote_volume": 477865.05547, "trades": 1640, "taker_buy_base": 104116.93, "taker_buy_quote": 289618.90536 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 2.78, "high": 2.789, "low": 2.777, "close": 2.786, "volume": 156768.44, "close_time": 1759363199999, "quote_volume": 436279.94355, "trades": 1726, "taker_buy_base": 68737.11, "taker_buy_quote": 191319.99566 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.787, "high": 2.793, "low": 2.775, "close": 2.779, "volume": 195230.14, "close_time": 1759366799999, "quote_volume": 543638.64875, "trades": 2365, "taker_buy_base": 126649.74, "taker_buy_quote": 352726.26293 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 2.779, "high": 2.796, "low": 2.774, "close": 2.794, "volume": 158845.43, "close_time": 1759370399999, "quote_volume": 441751.74295, "trades": 1783, "taker_buy_base": 90618.99, "taker_buy_quote": 252090.50061 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 2.794, "high": 2.802, "low": 2.786, "close": 2.799, "volume": 181233.74, "close_time": 1759373999999, "quote_volume": 506491.96719, "trades": 2361, "taker_buy_base": 100732.34, "taker_buy_quote": 281578.85999 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 2.799, "high": 2.807, "low": 2.794, "close": 2.801, "volume": 225879.26, "close_time": 1759377599999, "quote_volume": 632734.09172, "trades": 2344, "taker_buy_base": 132822.48, "taker_buy_quote": 372057.23267 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 2.8, "high": 2.807, "low": 2.791, "close": 2.803, "volume": 144586.72, "close_time": 1759381199999, "quote_volume": 404853.46723, "trades": 1786, "taker_buy_base": 63353.59, "taker_buy_quote": 177364.20548 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 2.803, "high": 2.821, "low": 2.801, "close": 2.813, "volume": 128162.75, "close_time": 1759384799999, "quote_volume": 360433.28811, "trades": 2330, "taker_buy_base": 75523.11, "taker_buy_quote": 212378.02672 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 2.813, "high": 2.828, "low": 2.81, "close": 2.816, "volume": 242664.14, "close_time": 1759388399999, "quote_volume": 683903.73, "trades": 2780, "taker_buy_base": 155637.07, "taker_buy_quote": 438631.76075 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 2.816, "high": 2.818, "low": 2.8, "close": 2.801, "volume": 138837.73, "close_time": 1759391999999, "quote_volume": 389866.84299, "trades": 1939, "taker_buy_base": 74680.14, "taker_buy_quote": 209781.58568 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 2.801, "high": 2.812, "low": 2.797, "close": 2.81, "volume": 215994.07, "close_time": 1759395599999, "quote_volume": 605778.85567, "trades": 2198, "taker_buy_base": 107530.42, "taker_buy_quote": 301588.99883 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 2.81, "high": 2.812, "low": 2.801, "close": 2.808, "volume": 159229.1, "close_time": 1759399199999, "quote_volume": 447064.26365, "trades": 1972, "taker_buy_base": 94413.56, "taker_buy_quote": 265134.91821 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 2.808, "high": 2.826, "low": 2.803, "close": 2.82, "volume": 182725.99, "close_time": 1759402799999, "quote_volume": 514153.16084, "trades": 2306, "taker_buy_base": 110603.07, "taker_buy_quote": 311404.6638 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 2.82, "high": 2.827, "low": 2.815, "close": 2.818, "volume": 222774.76, "close_time": 1759406399999, "quote_volume": 628513.64659, "trades": 2392, "taker_buy_base": 134335.62, "taker_buy_quote": 378967.92065 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 2.817, "high": 2.832, "low": 2.812, "close": 2.831, "volume": 228366.23, "close_time": 1759409999999, "quote_volume": 644399.50777, "trades": 2605, "taker_buy_base": 116723.75, "taker_buy_quote": 329342.33428 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 2.831, "high": 2.832, "low": 2.813, "close": 2.821, "volume": 302623.44, "close_time": 1759413599999, "quote_volume": 854268.4385, "trades": 4522, "taker_buy_base": 182230.75, "taker_buy_quote": 514545.50241 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 2.821, "high": 2.83, "low": 2.784, "close": 2.79, "volume": 565723.15, "close_time": 1759417199999, "quote_volume": 1588825.67676, "trades": 6540, "taker_buy_base": 267094.07, "taker_buy_quote": 750185.28263 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 2.791, "high": 2.804, "low": 2.773, "close": 2.801, "volume": 265089.8, "close_time": 1759420799999, "quote_volume": 739177.84587, "trades": 3840, "taker_buy_base": 127221.41, "taker_buy_quote": 354789.82029 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 2.802, "high": 2.823, "low": 2.799, "close": 2.82, "volume": 374377.63, "close_time": 1759424399999, "quote_volume": 1052835.20341, "trades": 3669, "taker_buy_base": 197007.19, "taker_buy_quote": 554020.53806 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 2.821, "high": 2.83, "low": 2.814, "close": 2.828, "volume": 391392.37, "close_time": 1759427999999, "quote_volume": 1104340.21162, "trades": 3187, "taker_buy_base": 257692.08, "taker_buy_quote": 727141.63384 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 2.829, "high": 2.839, "low": 2.828, "close": 2.831, "volume": 326868.51, "close_time": 1759431599999, "quote_volume": 925910.33326, "trades": 2904, "taker_buy_base": 177952.18, "taker_buy_quote": 504185.8714 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 2.83, "high": 2.846, "low": 2.827, "close": 2.842, "volume": 329784.41, "close_time": 1759435199999, "quote_volume": 936203.40084, "trades": 3165, "taker_buy_base": 183027.47, "taker_buy_quote": 519542.39617 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 2.843, "high": 2.858, "low": 2.836, "close": 2.858, "volume": 242379.71, "close_time": 1759438799999, "quote_volume": 689822.38543, "trades": 2728, "taker_buy_base": 152299.17, "taker_buy_quote": 433541.50125 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 2.858, "high": 2.859, "low": 2.84, "close": 2.842, "volume": 337877.98, "close_time": 1759442399999, "quote_volume": 962544.25198, "trades": 2936, "taker_buy_base": 112955.68, "taker_buy_quote": 321823.2375 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 2.842, "high": 2.852, "low": 2.841, "close": 2.845, "volume": 223615.65, "close_time": 1759445999999, "quote_volume": 636689.83152, "trades": 1954, "taker_buy_base": 75437.73, "taker_buy_quote": 214834.35847 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 2.846, "high": 2.848, "low": 2.836, "close": 2.844, "volume": 144906.74, "close_time": 1759449599999, "quote_volume": 411758.37991, "trades": 1595, "taker_buy_base": 57959.51, "taker_buy_quote": 164683.77113 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.844, "high": 2.844, "low": 2.809, "close": 2.81, "volume": 339581.09, "close_time": 1759453199999, "quote_volume": 958513.18251, "trades": 3021, "taker_buy_base": 167464.9, "taker_buy_quote": 472610.93195 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 2.811, "high": 2.814, "low": 2.788, "close": 2.793, "volume": 320582.19, "close_time": 1759456799999, "quote_volume": 897715.50529, "trades": 3063, "taker_buy_base": 87627.43, "taker_buy_quote": 245468.54068 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 2.793, "high": 2.81, "low": 2.791, "close": 2.808, "volume": 107934.72, "close_time": 1759460399999, "quote_volume": 302298.042, "trades": 1680, "taker_buy_base": 60518.28, "taker_buy_quote": 169457.53023 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 2.808, "high": 2.823, "low": 2.8, "close": 2.801, "volume": 216323.79, "close_time": 1759463999999, "quote_volume": 608681.29197, "trades": 2714, "taker_buy_base": 86403.12, "taker_buy_quote": 243185.64187 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 2.801, "high": 2.818, "low": 2.8, "close": 2.811, "volume": 101696.19, "close_time": 1759467599999, "quote_volume": 285617.3758, "trades": 1708, "taker_buy_base": 50023.91, "taker_buy_quote": 140565.44894 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 2.81, "high": 2.812, "low": 2.797, "close": 2.804, "volume": 165418.13, "close_time": 1759471199999, "quote_volume": 463672.93023, "trades": 1842, "taker_buy_base": 95137.92, "taker_buy_quote": 266701.84025 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 2.805, "high": 2.813, "low": 2.799, "close": 2.803, "volume": 142572.24, "close_time": 1759474799999, "quote_volume": 400045.96938, "trades": 1917, "taker_buy_base": 71995.2, "taker_buy_quote": 202042.23519 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 2.803, "high": 2.805, "low": 2.791, "close": 2.797, "volume": 217595.82, "close_time": 1759478399999, "quote_volume": 608463.14385, "trades": 2527, "taker_buy_base": 89100.64, "taker_buy_quote": 249161.44328 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 2.797, "high": 2.805, "low": 2.782, "close": 2.805, "volume": 310706.5, "close_time": 1759481999999, "quote_volume": 868460.40274, "trades": 3419, "taker_buy_base": 153531.45, "taker_buy_quote": 429256.92522 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 2.804, "high": 2.805, "low": 2.791, "close": 2.798, "volume": 200507.2, "close_time": 1759485599999, "quote_volume": 560988.14466, "trades": 2425, "taker_buy_base": 84453.97, "taker_buy_quote": 236341.45682 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 2.798, "high": 2.798, "low": 2.785, "close": 2.788, "volume": 278569.46, "close_time": 1759489199999, "quote_volume": 777500.32509, "trades": 2679, "taker_buy_base": 120495.64, "taker_buy_quote": 336296.87715 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 2.788, "high": 2.799, "low": 2.786, "close": 2.795, "volume": 260733.61, "close_time": 1759492799999, "quote_volume": 727757.0833, "trades": 2674, "taker_buy_base": 125699.67, "taker_buy_quote": 350905.17711 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 2.796, "high": 2.806, "low": 2.791, "close": 2.796, "volume": 147290.45, "close_time": 1759496399999, "quote_volume": 412049.91165, "trades": 2281, "taker_buy_base": 75756.16, "taker_buy_quote": 211934.46272 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 2.796, "high": 2.824, "low": 2.785, "close": 2.817, "volume": 377815.96, "close_time": 1759499999999, "quote_volume": 1061578.08652, "trades": 5421, "taker_buy_base": 182184.63, "taker_buy_quote": 512041.55891 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 2.816, "high": 2.817, "low": 2.791, "close": 2.812, "volume": 296495.36, "close_time": 1759503599999, "quote_volume": 831449.78515, "trades": 4403, "taker_buy_base": 174782.22, "taker_buy_quote": 490103.36783 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 2.812, "high": 2.849, "low": 2.808, "close": 2.848, "volume": 259520.75, "close_time": 1759507199999, "quote_volume": 733838.8398, "trades": 3703, "taker_buy_base": 166674.03, "taker_buy_quote": 471255.44803 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 2.847, "high": 2.878, "low": 2.845, "close": 2.854, "volume": 637583.46, "close_time": 1759510799999, "quote_volume": 1822066.17688, "trades": 7023, "taker_buy_base": 359632.94, "taker_buy_quote": 1028161.89262 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 2.854, "high": 2.86, "low": 2.81, "close": 2.833, "volume": 876984.89, "close_time": 1759514399999, "quote_volume": 2489343.31816, "trades": 11493, "taker_buy_base": 447657.47, "taker_buy_quote": 1270983.1109 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 2.833, "high": 2.864, "low": 2.826, "close": 2.857, "volume": 201677.42, "close_time": 1759517999999, "quote_volume": 574093.42599, "trades": 3240, "taker_buy_base": 110425.94, "taker_buy_quote": 314330.61726 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 2.858, "high": 2.869, "low": 2.853, "close": 2.856, "volume": 140453.72, "close_time": 1759521599999, "quote_volume": 401858.97611, "trades": 2343, "taker_buy_base": 76564.01, "taker_buy_quote": 219126.57656 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 2.857, "high": 2.875, "low": 2.849, "close": 2.872, "volume": 248087.11, "close_time": 1759525199999, "quote_volume": 709993.15083, "trades": 2455, "taker_buy_base": 182905.42, "taker_buy_quote": 523850.2242 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 2.873, "high": 2.873, "low": 2.862, "close": 2.866, "volume": 164546.74, "close_time": 1759528799999, "quote_volume": 472075.67509, "trades": 1801, "taker_buy_base": 79335.72, "taker_buy_quote": 227618.6671 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 2.866, "high": 2.876, "low": 2.863, "close": 2.865, "volume": 67486.21, "close_time": 1759532399999, "quote_volume": 193708.17504, "trades": 1322, "taker_buy_base": 37234.22, "taker_buy_quote": 106880.62132 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 2.865, "high": 2.866, "low": 2.855, "close": 2.86, "volume": 122683.89, "close_time": 1759535999999, "quote_volume": 350890.8878, "trades": 1765, "taker_buy_base": 66783.35, "taker_buy_quote": 191032.89085 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.86, "high": 2.861, "low": 2.845, "close": 2.852, "volume": 149704.73, "close_time": 1759539599999, "quote_volume": 426810.89474, "trades": 1980, "taker_buy_base": 84822.43, "taker_buy_quote": 241810.66713 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 2.852, "high": 2.852, "low": 2.833, "close": 2.843, "volume": 319223.69, "close_time": 1759543199999, "quote_volume": 907443.00797, "trades": 2962, "taker_buy_base": 157052.49, "taker_buy_quote": 446611.32873 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 2.843, "high": 2.851, "low": 2.83, "close": 2.839, "volume": 96481.78, "close_time": 1759546799999, "quote_volume": 273927.22756, "trades": 1703, "taker_buy_base": 52200.58, "taker_buy_quote": 148153.91519 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 2.84, "high": 2.841, "low": 2.826, "close": 2.829, "volume": 81249.91, "close_time": 1759550399999, "quote_volume": 230082.06403, "trades": 1523, "taker_buy_base": 30279.1, "taker_buy_quote": 85761.65306 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 2.829, "high": 2.831, "low": 2.818, "close": 2.822, "volume": 91316.17, "close_time": 1759553999999, "quote_volume": 257763.15506, "trades": 1496, "taker_buy_base": 40198.37, "taker_buy_quote": 113494.43533 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 2.821, "high": 2.83, "low": 2.82, "close": 2.829, "volume": 79480.02, "close_time": 1759557599999, "quote_volume": 224727.63751, "trades": 1183, "taker_buy_base": 34842.21, "taker_buy_quote": 98515.25102 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 2.83, "high": 2.847, "low": 2.829, "close": 2.845, "volume": 113048.29, "close_time": 1759561199999, "quote_volume": 321029.00515, "trades": 1679, "taker_buy_base": 54385.42, "taker_buy_quote": 154389.57545 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 2.846, "high": 2.86, "low": 2.831, "close": 2.835, "volume": 176135.64, "close_time": 1759564799999, "quote_volume": 501116.07157, "trades": 2369, "taker_buy_base": 94792.95, "taker_buy_quote": 269744.22876 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 2.835, "high": 2.837, "low": 2.816, "close": 2.827, "volume": 185244.09, "close_time": 1759568399999, "quote_volume": 523679.38347, "trades": 2688, "taker_buy_base": 82435.98, "taker_buy_quote": 233076.37309 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 2.826, "high": 2.832, "low": 2.813, "close": 2.814, "volume": 148276.24, "close_time": 1759571999999, "quote_volume": 418830.18666, "trades": 2106, "taker_buy_base": 70009.43, "taker_buy_quote": 197795.66823 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 2.815, "high": 2.899, "low": 2.806, "close": 2.81, "volume": 1022371.36, "close_time": 1759575599999, "quote_volume": 2888810.16143, "trades": 9457, "taker_buy_base": 597931.8, "taker_buy_quote": 1689788.13327 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 2.81, "high": 2.81, "low": 2.797, "close": 2.8, "volume": 230890.49, "close_time": 1759579199999, "quote_volume": 647247.64679, "trades": 3060, "taker_buy_base": 73285.88, "taker_buy_quote": 205429.06028 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 2.801, "high": 2.808, "low": 2.791, "close": 2.792, "volume": 98752.9, "close_time": 1759582799999, "quote_volume": 276470.21832, "trades": 1952, "taker_buy_base": 35436.6, "taker_buy_quote": 99248.14565 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 2.793, "high": 2.817, "low": 2.788, "close": 2.81, "volume": 130386.92, "close_time": 1759586399999, "quote_volume": 365864.79158, "trades": 2292, "taker_buy_base": 56251.28, "taker_buy_quote": 157857.83149 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 2.811, "high": 2.818, "low": 2.804, "close": 2.812, "volume": 140394.94, "close_time": 1759589999999, "quote_volume": 394653.44007, "trades": 2628, "taker_buy_base": 72661.95, "taker_buy_quote": 204256.41486 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 2.812, "high": 2.824, "low": 2.794, "close": 2.802, "volume": 252277.01, "close_time": 1759593599999, "quote_volume": 708756.68765, "trades": 4687, "taker_buy_base": 86864.38, "taker_buy_quote": 244101.14701 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 2.803, "high": 2.813, "low": 2.786, "close": 2.81, "volume": 195799.96, "close_time": 1759597199999, "quote_volume": 548270.82085, "trades": 2785, "taker_buy_base": 72346.89, "taker_buy_quote": 202716.78939 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 2.811, "high": 2.814, "low": 2.795, "close": 2.802, "volume": 80385.61, "close_time": 1759600799999, "quote_volume": 225529.16491, "trades": 1941, "taker_buy_base": 43009.31, "taker_buy_quote": 120693.70052 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 2.801, "high": 2.809, "low": 2.797, "close": 2.801, "volume": 74952.47, "close_time": 1759604399999, "quote_volume": 210081.44894, "trades": 1722, "taker_buy_base": 37178.56, "taker_buy_quote": 104207.51928 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 2.8, "high": 2.816, "low": 2.8, "close": 2.816, "volume": 91942.48, "close_time": 1759607999999, "quote_volume": 258241.77488, "trades": 1579, "taker_buy_base": 45607.31, "taker_buy_quote": 128102.24955 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 2.815, "high": 2.82, "low": 2.804, "close": 2.805, "volume": 90038.11, "close_time": 1759611599999, "quote_volume": 253257.11889, "trades": 1449, "taker_buy_base": 37388.98, "taker_buy_quote": 105205.33489 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 2.806, "high": 2.816, "low": 2.803, "close": 2.808, "volume": 65624.49, "close_time": 1759615199999, "quote_volume": 184400.40908, "trades": 1253, "taker_buy_base": 31058.91, "taker_buy_quote": 87270.74938 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 2.808, "high": 2.813, "low": 2.803, "close": 2.808, "volume": 63377.69, "close_time": 1759618799999, "quote_volume": 177946.34104, "trades": 1303, "taker_buy_base": 34969.24, "taker_buy_quote": 98168.80961 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 2.807, "high": 2.812, "low": 2.803, "close": 2.809, "volume": 51019.89, "close_time": 1759622399999, "quote_volume": 143229.59407, "trades": 1018, "taker_buy_base": 27350.86, "taker_buy_quote": 76790.38713 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.808, "high": 2.817, "low": 2.795, "close": 2.796, "volume": 112653.22, "close_time": 1759625999999, "quote_volume": 315797.67794, "trades": 1635, "taker_buy_base": 38801.46, "taker_buy_quote": 108825.17224 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 2.797, "high": 2.808, "low": 2.794, "close": 2.807, "volume": 77876.99, "close_time": 1759629599999, "quote_volume": 218070.25199, "trades": 1252, "taker_buy_base": 33172.12, "taker_buy_quote": 92948.07003 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 2.807, "high": 2.836, "low": 2.803, "close": 2.836, "volume": 305973.23, "close_time": 1759633199999, "quote_volume": 863672.76419, "trades": 4504, "taker_buy_base": 186808.0, "taker_buy_quote": 527347.71135 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 2.835, "high": 2.84, "low": 2.8, "close": 2.82, "volume": 696632.75, "close_time": 1759636799999, "quote_volume": 1967778.54449, "trades": 4491, "taker_buy_base": 177097.52, "taker_buy_quote": 500992.36563 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 2.82, "high": 2.841, "low": 2.817, "close": 2.83, "volume": 556767.93, "close_time": 1759640399999, "quote_volume": 1575314.65642, "trades": 5564, "taker_buy_base": 344577.33, "taker_buy_quote": 974949.65255 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 2.829, "high": 2.847, "low": 2.826, "close": 2.837, "volume": 492901.77, "close_time": 1759643999999, "quote_volume": 1397446.62031, "trades": 4170, "taker_buy_base": 316431.98, "taker_buy_quote": 897451.21365 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 2.837, "high": 2.84, "low": 2.829, "close": 2.838, "volume": 253189.18, "close_time": 1759647599999, "quote_volume": 717877.50262, "trades": 2428, "taker_buy_base": 149958.58, "taker_buy_quote": 425188.57969 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 2.839, "high": 2.865, "low": 2.838, "close": 2.863, "volume": 280174.21, "close_time": 1759651199999, "quote_volume": 799729.86062, "trades": 2982, "taker_buy_base": 110079.93, "taker_buy_quote": 314128.79771 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 2.863, "high": 2.867, "low": 2.85, "close": 2.859, "volume": 188657.55, "close_time": 1759654799999, "quote_volume": 539389.49521, "trades": 2667, "taker_buy_base": 86844.47, "taker_buy_quote": 248381.86378 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 2.859, "high": 2.86, "low": 2.829, "close": 2.834, "volume": 395358.76, "close_time": 1759658399999, "quote_volume": 1124255.79586, "trades": 5631, "taker_buy_base": 162254.7, "taker_buy_quote": 461468.31485 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 2.835, "high": 2.839, "low": 2.822, "close": 2.83, "volume": 254481.76, "close_time": 1759661999999, "quote_volume": 720073.52159, "trades": 3582, "taker_buy_base": 90957.71, "taker_buy_quote": 257445.54145 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 2.83, "high": 2.834, "low": 2.82, "close": 2.83, "volume": 102546.94, "close_time": 1759665599999, "quote_volume": 290008.10413, "trades": 2072, "taker_buy_base": 43227.58, "taker_buy_quote": 122253.88739 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 2.829, "high": 2.83, "low": 2.808, "close": 2.809, "volume": 156739.95, "close_time": 1759669199999, "quote_volume": 441329.28369, "trades": 2675, "taker_buy_base": 68572.36, "taker_buy_quote": 193082.99695 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 2.809, "high": 2.822, "low": 2.799, "close": 2.807, "volume": 641803.75, "close_time": 1759672799999, "quote_volume": 1800809.7584, "trades": 3490, "taker_buy_base": 273962.8, "taker_buy_quote": 768166.89191 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 2.808, "high": 2.821, "low": 2.801, "close": 2.808, "volume": 240102.67, "close_time": 1759676399999, "quote_volume": 674674.163, "trades": 3232, "taker_buy_base": 110927.71, "taker_buy_quote": 311818.52013 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 2.808, "high": 2.817, "low": 2.805, "close": 2.815, "volume": 69622.73, "close_time": 1759679999999, "quote_volume": 195810.59725, "trades": 1472, "taker_buy_base": 29953.59, "taker_buy_quote": 84255.88545 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 2.815, "high": 2.82, "low": 2.801, "close": 2.818, "volume": 265963.03, "close_time": 1759683599999, "quote_volume": 747748.51397, "trades": 3070, "taker_buy_base": 121976.38, "taker_buy_quote": 342906.55284 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 2.819, "high": 2.823, "low": 2.798, "close": 2.804, "volume": 173110.74, "close_time": 1759687199999, "quote_volume": 486216.95792, "trades": 2352, "taker_buy_base": 57752.2, "taker_buy_quote": 162293.37825 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 2.803, "high": 2.81, "low": 2.793, "close": 2.803, "volume": 148771.69, "close_time": 1759690799999, "quote_volume": 416678.27616, "trades": 2185, "taker_buy_base": 58138.57, "taker_buy_quote": 162836.58962 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 2.804, "high": 2.804, "low": 2.785, "close": 2.787, "volume": 153836.22, "close_time": 1759694399999, "quote_volume": 429342.09232, "trades": 2327, "taker_buy_base": 39226.4, "taker_buy_quote": 109508.01382 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 2.787, "high": 2.803, "low": 2.782, "close": 2.794, "volume": 93018.19, "close_time": 1759697999999, "quote_volume": 259881.86427, "trades": 1930, "taker_buy_base": 38440.57, "taker_buy_quote": 107416.86379 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 2.794, "high": 2.808, "low": 2.792, "close": 2.807, "volume": 93675.41, "close_time": 1759701599999, "quote_volume": 262283.67967, "trades": 1596, "taker_buy_base": 32370.48, "taker_buy_quote": 90623.74046 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 2.807, "high": 2.814, "low": 2.799, "close": 2.807, "volume": 94427.45, "close_time": 1759705199999, "quote_volume": 265048.12353, "trades": 1492, "taker_buy_base": 51494.96, "taker_buy_quote": 144569.9403 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 2.807, "high": 2.812, "low": 2.796, "close": 2.796, "volume": 155819.09, "close_time": 1759708799999, "quote_volume": 436913.58256, "trades": 1526, "taker_buy_base": 45947.9, "taker_buy_quote": 128849.57028 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.795, "high": 2.818, "low": 2.785, "close": 2.799, "volume": 301464.15, "close_time": 1759712399999, "quote_volume": 845956.72481, "trades": 3993, "taker_buy_base": 182645.64, "taker_buy_quote": 512985.18816 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 2.8, "high": 2.822, "low": 2.797, "close": 2.818, "volume": 141732.86, "close_time": 1759715999999, "quote_volume": 398564.1964, "trades": 2209, "taker_buy_base": 76436.84, "taker_buy_quote": 214913.27449 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 2.818, "high": 2.821, "low": 2.803, "close": 2.815, "volume": 147153.94, "close_time": 1759719599999, "quote_volume": 413753.22383, "trades": 2208, "taker_buy_base": 49951.31, "taker_buy_quote": 140500.66717 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 2.815, "high": 2.816, "low": 2.807, "close": 2.81, "volume": 63998.16, "close_time": 1759723199999, "quote_volume": 179933.33438, "trades": 1262, "taker_buy_base": 19317.46, "taker_buy_quote": 54311.2733 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 2.81, "high": 2.811, "low": 2.797, "close": 2.798, "volume": 221269.97, "close_time": 1759726799999, "quote_volume": 620144.82542, "trades": 2187, "taker_buy_base": 70742.38, "taker_buy_quote": 198319.15383 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 2.797, "high": 2.811, "low": 2.792, "close": 2.81, "volume": 124790.02, "close_time": 1759730399999, "quote_volume": 349409.35686, "trades": 1705, "taker_buy_base": 62748.64, "taker_buy_quote": 175756.31698 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 2.81, "high": 2.834, "low": 2.809, "close": 2.824, "volume": 208741.49, "close_time": 1759733999999, "quote_volume": 589752.46401, "trades": 2437, "taker_buy_base": 117998.83, "taker_buy_quote": 333469.38409 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 2.825, "high": 2.835, "low": 2.82, "close": 2.832, "volume": 261891.71, "close_time": 1759737599999, "quote_volume": 740485.24719, "trades": 2427, "taker_buy_base": 156852.09, "taker_buy_quote": 443609.14652 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 2.833, "high": 2.841, "low": 2.832, "close": 2.838, "volume": 165378.52, "close_time": 1759741199999, "quote_volume": 469074.62536, "trades": 2093, "taker_buy_base": 82893.85, "taker_buy_quote": 235107.96448 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 2.839, "high": 2.842, "low": 2.824, "close": 2.838, "volume": 768463.73, "close_time": 1759744799999, "quote_volume": 2177131.66473, "trades": 3966, "taker_buy_base": 411282.09, "taker_buy_quote": 1165464.45762 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 2.838, "high": 2.843, "low": 2.828, "close": 2.839, "volume": 155752.77, "close_time": 1759748399999, "quote_volume": 441990.77575, "trades": 2047, "taker_buy_base": 97802.86, "taker_buy_quote": 277584.70523 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 2.838, "high": 2.846, "low": 2.826, "close": 2.83, "volume": 137201.78, "close_time": 1759751999999, "quote_volume": 389274.45613, "trades": 2037, "taker_buy_base": 69123.78, "taker_buy_quote": 196258.05027 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 2.829, "high": 2.842, "low": 2.827, "close": 2.836, "volume": 174119.55, "close_time": 1759755599999, "quote_volume": 493585.10321, "trades": 2389, "taker_buy_base": 106279.29, "taker_buy_quote": 301226.5301 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 2.835, "high": 2.85, "low": 2.831, "close": 2.85, "volume": 289664.37, "close_time": 1759759199999, "quote_volume": 822882.78819, "trades": 3569, "taker_buy_base": 164931.55, "taker_buy_quote": 468702.65292 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 2.849, "high": 2.853, "low": 2.831, "close": 2.835, "volume": 390603.51, "close_time": 1759762799999, "quote_volume": 1110555.74155, "trades": 3465, "taker_buy_base": 136229.62, "taker_buy_quote": 387447.19828 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 2.835, "high": 2.857, "low": 2.835, "close": 2.853, "volume": 229939.09, "close_time": 1759766399999, "quote_volume": 654642.42323, "trades": 2649, "taker_buy_base": 133644.64, "taker_buy_quote": 380348.36867 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 2.853, "high": 2.857, "low": 2.839, "close": 2.855, "volume": 211055.65, "close_time": 1759769999999, "quote_volume": 600881.99648, "trades": 3107, "taker_buy_base": 106809.77, "taker_buy_quote": 304085.1698 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 2.854, "high": 2.866, "low": 2.85, "close": 2.859, "volume": 222858.68, "close_time": 1759773599999, "quote_volume": 637157.12527, "trades": 2803, "taker_buy_base": 116447.97, "taker_buy_quote": 332992.46172 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 2.86, "high": 2.87, "low": 2.856, "close": 2.867, "volume": 178854.16, "close_time": 1759777199999, "quote_volume": 511910.34711, "trades": 2490, "taker_buy_base": 109824.53, "taker_buy_quote": 314339.90805 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 2.868, "high": 2.875, "low": 2.864, "close": 2.873, "volume": 166530.68, "close_time": 1759780799999, "quote_volume": 477743.92689, "trades": 2097, "taker_buy_base": 91992.37, "taker_buy_quote": 263896.84145 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 2.872, "high": 2.877, "low": 2.864, "close": 2.87, "volume": 158542.26, "close_time": 1759784399999, "quote_volume": 455160.37052, "trades": 1924, "taker_buy_base": 73325.59, "taker_buy_quote": 210536.2296 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 2.871, "high": 2.877, "low": 2.859, "close": 2.869, "volume": 124980.31, "close_time": 1759787999999, "quote_volume": 358717.99798, "trades": 1685, "taker_buy_base": 48968.2, "taker_buy_quote": 140575.20317 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 2.87, "high": 2.875, "low": 2.859, "close": 2.866, "volume": 86487.44, "close_time": 1759791599999, "quote_volume": 247930.35107, "trades": 1644, "taker_buy_base": 32222.83, "taker_buy_quote": 92403.47803 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 2.866, "high": 2.867, "low": 2.847, "close": 2.855, "volume": 135641.31, "close_time": 1759795199999, "quote_volume": 387251.59206, "trades": 2098, "taker_buy_base": 61144.71, "taker_buy_quote": 174595.36748 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.854, "high": 2.859, "low": 2.846, "close": 2.856, "volume": 74913.62, "close_time": 1759798799999, "quote_volume": 213599.23549, "trades": 1781, "taker_buy_base": 29480.22, "taker_buy_quote": 84066.13967 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 2.855, "high": 2.857, "low": 2.837, "close": 2.839, "volume": 141739.83, "close_time": 1759802399999, "quote_volume": 402914.67096, "trades": 2128, "taker_buy_base": 37054.16, "taker_buy_quote": 105402.58054 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 2.839, "high": 2.846, "low": 2.832, "close": 2.834, "volume": 112238.2, "close_time": 1759805999999, "quote_volume": 318659.01734, "trades": 2033, "taker_buy_base": 51782.57, "taker_buy_quote": 147055.96116 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 2.835, "high": 2.844, "low": 2.832, "close": 2.84, "volume": 65477.53, "close_time": 1759809599999, "quote_volume": 185844.95358, "trades": 1481, "taker_buy_base": 40158.92, "taker_buy_quote": 113998.43065 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 2.84, "high": 2.852, "low": 2.826, "close": 2.846, "volume": 146674.56, "close_time": 1759813199999, "quote_volume": 416044.63252, "trades": 2395, "taker_buy_base": 71684.73, "taker_buy_quote": 203284.74219 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 2.846, "high": 2.861, "low": 2.838, "close": 2.86, "volume": 113751.44, "close_time": 1759816799999, "quote_volume": 324319.50754, "trades": 2050, "taker_buy_base": 45323.25, "taker_buy_quote": 129277.75828 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 2.86, "high": 2.862, "low": 2.835, "close": 2.837, "volume": 165860.16, "close_time": 1759820399999, "quote_volume": 472081.44058, "trades": 2650, "taker_buy_base": 56344.22, "taker_buy_quote": 160419.52756 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 2.838, "high": 2.855, "low": 2.832, "close": 2.837, "volume": 255288.13, "close_time": 1759823999999, "quote_volume": 725575.88137, "trades": 3226, "taker_buy_base": 122895.73, "taker_buy_quote": 349411.2243 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 2.837, "high": 2.844, "low": 2.821, "close": 2.838, "volume": 321168.52, "close_time": 1759827599999, "quote_volume": 909818.13423, "trades": 4377, "taker_buy_base": 158179.6, "taker_buy_quote": 448027.73098 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 2.838, "high": 2.851, "low": 2.829, "close": 2.831, "volume": 260742.22, "close_time": 1759831199999, "quote_volume": 740368.48396, "trades": 3361, "taker_buy_base": 122118.15, "taker_buy_quote": 346717.96877 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 2.831, "high": 2.837, "low": 2.824, "close": 2.831, "volume": 182948.4, "close_time": 1759834799999, "quote_volume": 517738.58079, "trades": 2511, "taker_buy_base": 81123.61, "taker_buy_quote": 229647.44716 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 2.83, "high": 2.83, "low": 2.808, "close": 2.821, "volume": 500052.77, "close_time": 1759838399999, "quote_volume": 1409031.52189, "trades": 4933, "taker_buy_base": 212380.42, "taker_buy_quote": 598605.70085 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 2.821, "high": 2.838, "low": 2.814, "close": 2.835, "volume": 246016.02, "close_time": 1759841999999, "quote_volume": 694916.45183, "trades": 3340, "taker_buy_base": 146796.64, "taker_buy_quote": 414606.13106 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 2.835, "high": 2.845, "low": 2.806, "close": 2.814, "volume": 909927.0, "close_time": 1759845599999, "quote_volume": 2566871.24518, "trades": 7780, "taker_buy_base": 399562.52, "taker_buy_quote": 1126671.51138 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 2.814, "high": 2.817, "low": 2.785, "close": 2.786, "volume": 885834.12, "close_time": 1759849199999, "quote_volume": 2480375.39275, "trades": 8201, "taker_buy_base": 435520.21, "taker_buy_quote": 1219780.76071 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 2.787, "high": 2.793, "low": 2.756, "close": 2.779, "volume": 648025.34, "close_time": 1759852799999, "quote_volume": 1798390.012, "trades": 10141, "taker_buy_base": 319649.38, "taker_buy_quote": 887192.13245 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 2.779, "high": 2.802, "low": 2.752, "close": 2.79, "volume": 398627.78, "close_time": 1759856399999, "quote_volume": 1104995.40813, "trades": 5848, "taker_buy_base": 181887.55, "taker_buy_quote": 504122.65004 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 2.79, "high": 2.795, "low": 2.777, "close": 2.777, "volume": 166501.09, "close_time": 1759859999999, "quote_volume": 464139.41808, "trades": 2834, "taker_buy_base": 80417.89, "taker_buy_quote": 224254.86025 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 2.777, "high": 2.781, "low": 2.769, "close": 2.772, "volume": 298685.11, "close_time": 1759863599999, "quote_volume": 828589.58059, "trades": 3056, "taker_buy_base": 130369.41, "taker_buy_quote": 361695.19608 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 2.772, "high": 2.785, "low": 2.769, "close": 2.776, "volume": 158135.44, "close_time": 1759867199999, "quote_volume": 439161.16836, "trades": 2941, "taker_buy_base": 68457.72, "taker_buy_quote": 190149.00471 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 2.776, "high": 2.793, "low": 2.774, "close": 2.785, "volume": 110933.53, "close_time": 1759870799999, "quote_volume": 309327.98138, "trades": 2022, "taker_buy_base": 54400.89, "taker_buy_quote": 151686.37224 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 2.785, "high": 2.79, "low": 2.759, "close": 2.765, "volume": 174374.65, "close_time": 1759874399999, "quote_volume": 483114.15174, "trades": 2344, "taker_buy_base": 80624.05, "taker_buy_quote": 223360.05908 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 2.765, "high": 2.77, "low": 2.757, "close": 2.764, "volume": 104021.81, "close_time": 1759877999999, "quote_volume": 287409.8901, "trades": 1741, "taker_buy_base": 57896.89, "taker_buy_quote": 159996.34246 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 2.764, "high": 2.764, "low": 2.745, "close": 2.753, "volume": 306591.16, "close_time": 1759881599999, "quote_volume": 844768.05865, "trades": 3115, "taker_buy_base": 142209.12, "taker_buy_quote": 392050.65086 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.754, "high": 2.774, "low": 2.752, "close": 2.767, "volume": 157875.49, "close_time": 1759885199999, "quote_volume": 436074.41273, "trades": 2266, "taker_buy_base": 60968.01, "taker_buy_quote": 168379.05927 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 2.768, "high": 2.775, "low": 2.762, "close": 2.768, "volume": 143229.69, "close_time": 1759888799999, "quote_volume": 396541.1979, "trades": 1980, "taker_buy_base": 60229.77, "taker_buy_quote": 166733.08253 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 2.768, "high": 2.77, "low": 2.752, "close": 2.753, "volume": 127363.03, "close_time": 1759892399999, "quote_volume": 351628.53251, "trades": 2046, "taker_buy_base": 40433.18, "taker_buy_quote": 111615.53752 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 2.753, "high": 2.754, "low": 2.731, "close": 2.734, "volume": 242469.94, "close_time": 1759895999999, "quote_volume": 664747.51392, "trades": 3915, "taker_buy_base": 99961.42, "taker_buy_quote": 274034.30058 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 2.734, "high": 2.75, "low": 2.721, "close": 2.745, "volume": 183768.26, "close_time": 1759899599999, "quote_volume": 503309.84714, "trades": 3186, "taker_buy_base": 96087.06, "taker_buy_quote": 263132.40102 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 2.745, "high": 2.745, "low": 2.726, "close": 2.736, "volume": 114223.81, "close_time": 1759903199999, "quote_volume": 312245.39412, "trades": 2233, "taker_buy_base": 44070.8, "taker_buy_quote": 120424.0944 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 2.737, "high": 2.744, "low": 2.729, "close": 2.742, "volume": 110877.56, "close_time": 1759906799999, "quote_volume": 303512.37962, "trades": 2000, "taker_buy_base": 45723.74, "taker_buy_quote": 125198.28927 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 2.742, "high": 2.75, "low": 2.735, "close": 2.749, "volume": 369111.11, "close_time": 1759910399999, "quote_volume": 1011523.95062, "trades": 3118, "taker_buy_base": 190435.68, "taker_buy_quote": 521978.70461 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 2.749, "high": 2.757, "low": 2.74, "close": 2.749, "volume": 273616.45, "close_time": 1759913999999, "quote_volume": 751955.49157, "trades": 3385, "taker_buy_base": 86508.33, "taker_buy_quote": 237744.65878 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 2.75, "high": 2.753, "low": 2.737, "close": 2.744, "volume": 336258.31, "close_time": 1759917599999, "quote_volume": 921602.81721, "trades": 4611, "taker_buy_base": 111674.42, "taker_buy_quote": 306174.50516 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 2.743, "high": 2.749, "low": 2.737, "close": 2.745, "volume": 116282.72, "close_time": 1759921199999, "quote_volume": 319087.19334, "trades": 2103, "taker_buy_base": 52605.12, "taker_buy_quote": 144363.84059 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 2.745, "high": 2.749, "low": 2.734, "close": 2.736, "volume": 182615.35, "close_time": 1759924799999, "quote_volume": 500369.98954, "trades": 2395, "taker_buy_base": 74494.54, "taker_buy_quote": 204155.07423 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 2.736, "high": 2.74, "low": 2.726, "close": 2.729, "volume": 435936.17, "close_time": 1759928399999, "quote_volume": 1191203.97812, "trades": 5865, "taker_buy_base": 173904.92, "taker_buy_quote": 475293.66756 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 2.729, "high": 2.733, "low": 2.713, "close": 2.73, "volume": 552514.22, "close_time": 1759931999999, "quote_volume": 1505717.91815, "trades": 5312, "taker_buy_base": 199465.93, "taker_buy_quote": 543652.37193 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 2.73, "high": 2.752, "low": 2.704, "close": 2.709, "volume": 1194094.59, "close_time": 1759935599999, "quote_volume": 3253163.36406, "trades": 7315, "taker_buy_base": 607092.28, "taker_buy_quote": 1653275.71555 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 2.708, "high": 2.724, "low": 2.707, "close": 2.716, "volume": 247385.02, "close_time": 1759939199999, "quote_volume": 671652.68246, "trades": 3426, "taker_buy_base": 110566.08, "taker_buy_quote": 300296.78893 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 2.717, "high": 2.742, "low": 2.713, "close": 2.742, "volume": 186445.47, "close_time": 1759942799999, "quote_volume": 508982.77386, "trades": 2840, "taker_buy_base": 75990.69, "taker_buy_quote": 207474.4902 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 2.741, "high": 2.773, "low": 2.741, "close": 2.768, "volume": 307111.71, "close_time": 1759946399999, "quote_volume": 848143.04502, "trades": 4460, "taker_buy_base": 153831.76, "taker_buy_quote": 424888.14622 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 2.768, "high": 2.779, "low": 2.763, "close": 2.773, "volume": 280218.18, "close_time": 1759949999999, "quote_volume": 775944.20605, "trades": 3571, "taker_buy_base": 147960.19, "taker_buy_quote": 409929.75284 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 2.773, "high": 2.781, "low": 2.762, "close": 2.774, "volume": 190047.52, "close_time": 1759953599999, "quote_volume": 526780.12779, "trades": 2861, "taker_buy_base": 77298.43, "taker_buy_quote": 214400.59052 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 2.775, "high": 2.78, "low": 2.762, "close": 2.762, "volume": 95929.99, "close_time": 1759957199999, "quote_volume": 265994.44686, "trades": 1959, "taker_buy_base": 29766.04, "taker_buy_quote": 82582.76423 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 2.763, "high": 2.778, "low": 2.761, "close": 2.774, "volume": 106934.05, "close_time": 1759960799999, "quote_volume": 296346.77253, "trades": 1727, "taker_buy_base": 43038.8, "taker_buy_quote": 119297.2234 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 2.775, "high": 2.788, "low": 2.774, "close": 2.777, "volume": 139751.65, "close_time": 1759964399999, "quote_volume": 388881.39469, "trades": 1983, "taker_buy_base": 77222.26, "taker_buy_quote": 214914.69079 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 2.777, "high": 2.783, "low": 2.771, "close": 2.776, "volume": 122454.76, "close_time": 1759967999999, "quote_volume": 339880.79783, "trades": 1636, "taker_buy_base": 66545.36, "taker_buy_quote": 184674.8725 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.776, "high": 2.785, "low": 2.772, "close": 2.772, "volume": 86137.29, "close_time": 1759971599999, "quote_volume": 239321.11047, "trades": 1813, "taker_buy_base": 36448.76, "taker_buy_quote": 101288.90319 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 2.773, "high": 2.782, "low": 2.765, "close": 2.781, "volume": 155600.72, "close_time": 1759975199999, "quote_volume": 431456.87342, "trades": 2020, "taker_buy_base": 74499.08, "taker_buy_quote": 206648.29224 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 2.781, "high": 2.785, "low": 2.746, "close": 2.751, "volume": 448269.36, "close_time": 1759978799999, "quote_volume": 1239026.77047, "trades": 4455, "taker_buy_base": 145672.14, "taker_buy_quote": 402895.06909 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 2.751, "high": 2.775, "low": 2.75, "close": 2.77, "volume": 130436.7, "close_time": 1759982399999, "quote_volume": 360826.0298, "trades": 2017, "taker_buy_base": 48054.72, "taker_buy_quote": 132908.44985 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 2.77, "high": 2.779, "low": 2.758, "close": 2.762, "volume": 111698.95, "close_time": 1759985999999, "quote_volume": 309194.98223, "trades": 2017, "taker_buy_base": 43489.59, "taker_buy_quote": 120410.65534 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 2.762, "high": 2.766, "low": 2.751, "close": 2.76, "volume": 139849.14, "close_time": 1759989599999, "quote_volume": 385644.22859, "trades": 1817, "taker_buy_base": 52037.76, "taker_buy_quote": 143438.40038 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 2.76, "high": 2.762, "low": 2.744, "close": 2.748, "volume": 133533.07, "close_time": 1759993199999, "quote_volume": 367564.8397, "trades": 2047, "taker_buy_base": 46779.71, "taker_buy_quote": 128783.34495 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 2.748, "high": 2.753, "low": 2.732, "close": 2.735, "volume": 221243.53, "close_time": 1759996799999, "quote_volume": 606711.29111, "trades": 2744, "taker_buy_base": 59276.41, "taker_buy_quote": 162511.88152 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 2.734, "high": 2.738, "low": 2.707, "close": 2.708, "volume": 358579.96, "close_time": 1760000399999, "quote_volume": 974941.95993, "trades": 4922, "taker_buy_base": 144316.95, "taker_buy_quote": 392342.38352 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 2.709, "high": 2.729, "low": 2.709, "close": 2.729, "volume": 162914.75, "close_time": 1760003999999, "quote_volume": 443347.68238, "trades": 3036, "taker_buy_base": 87469.93, "taker_buy_quote": 238022.1722 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 2.728, "high": 2.735, "low": 2.718, "close": 2.724, "volume": 138924.47, "close_time": 1760007599999, "quote_volume": 378875.03425, "trades": 2573, "taker_buy_base": 60346.02, "taker_buy_quote": 164613.3208 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 2.725, "high": 2.733, "low": 2.718, "close": 2.732, "volume": 135168.11, "close_time": 1760011199999, "quote_volume": 368366.576, "trades": 2139, "taker_buy_base": 59581.44, "taker_buy_quote": 162359.19233 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 2.731, "high": 2.75, "low": 2.729, "close": 2.74, "volume": 243863.5, "close_time": 1760014799999, "quote_volume": 668036.70307, "trades": 2935, "taker_buy_base": 132569.75, "taker_buy_quote": 363357.89136 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 2.741, "high": 2.742, "low": 2.721, "close": 2.722, "volume": 259227.51, "close_time": 1760018399999, "quote_volume": 708552.21438, "trades": 4067, "taker_buy_base": 118800.07, "taker_buy_quote": 324835.23014 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 2.722, "high": 2.732, "low": 2.695, "close": 2.718, "volume": 454411.67, "close_time": 1760021999999, "quote_volume": 1232230.33553, "trades": 6684, "taker_buy_base": 147798.27, "taker_buy_quote": 400762.48371 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 2.719, "high": 2.726, "low": 2.682, "close": 2.695, "volume": 628895.06, "close_time": 1760025599999, "quote_volume": 1698227.17249, "trades": 6355, "taker_buy_base": 277098.66, "taker_buy_quote": 748386.09088 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 2.695, "high": 2.7, "low": 2.658, "close": 2.671, "volume": 764125.19, "close_time": 1760029199999, "quote_volume": 2042719.01358, "trades": 8640, "taker_buy_base": 228408.03, "taker_buy_quote": 610489.94957 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 2.671, "high": 2.706, "low": 2.669, "close": 2.706, "volume": 311579.03, "close_time": 1760032799999, "quote_volume": 838497.8383, "trades": 4370, "taker_buy_base": 179407.31, "taker_buy_quote": 483404.44612 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 2.706, "high": 2.71, "low": 2.699, "close": 2.702, "volume": 126528.24, "close_time": 1760036399999, "quote_volume": 342166.05799, "trades": 2715, "taker_buy_base": 41201.48, "taker_buy_quote": 111429.3979 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 2.703, "high": 2.721, "low": 2.701, "close": 2.717, "volume": 140310.67, "close_time": 1760039999999, "quote_volume": 380749.19782, "trades": 2460, "taker_buy_base": 72104.45, "taker_buy_quote": 195727.42845 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 2.716, "high": 2.724, "low": 2.713, "close": 2.719, "volume": 102534.3, "close_time": 1760043599999, "quote_volume": 278535.30972, "trades": 2089, "taker_buy_base": 44540.35, "taker_buy_quote": 121008.77243 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 2.719, "high": 2.722, "low": 2.709, "close": 2.718, "volume": 153208.71, "close_time": 1760047199999, "quote_volume": 416190.02937, "trades": 1985, "taker_buy_base": 58697.21, "taker_buy_quote": 159457.81412 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 2.719, "high": 2.739, "low": 2.715, "close": 2.737, "volume": 140591.9, "close_time": 1760050799999, "quote_volume": 383359.53622, "trades": 1829, "taker_buy_base": 53637.96, "taker_buy_quote": 146358.92218 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 2.737, "high": 2.74, "low": 2.727, "close": 2.74, "volume": 103344.31, "close_time": 1760054399999, "quote_volume": 282698.51842, "trades": 1409, "taker_buy_base": 52444.95, "taker_buy_quote": 143529.37611 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.74, "high": 2.743, "low": 2.729, "close": 2.734, "volume": 110116.88, "close_time": 1760057999999, "quote_volume": 301280.39673, "trades": 1822, "taker_buy_base": 40216.6, "taker_buy_quote": 110089.85928 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 2.733, "high": 2.74, "low": 2.73, "close": 2.733, "volume": 51026.21, "close_time": 1760061599999, "quote_volume": 139603.35676, "trades": 1148, "taker_buy_base": 19959.51, "taker_buy_quote": 54620.1964 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 2.733, "high": 2.734, "low": 2.718, "close": 2.722, "volume": 112123.29, "close_time": 1760065199999, "quote_volume": 305460.9761, "trades": 1372, "taker_buy_base": 26101.95, "taker_buy_quote": 71193.69736 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 2.722, "high": 2.755, "low": 2.715, "close": 2.739, "volume": 180782.59, "close_time": 1760068799999, "quote_volume": 494677.24465, "trades": 2867, "taker_buy_base": 92842.53, "taker_buy_quote": 254163.81596 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 2.738, "high": 2.747, "low": 2.727, "close": 2.728, "volume": 373333.02, "close_time": 1760072399999, "quote_volume": 1021453.09986, "trades": 2792, "taker_buy_base": 107457.18, "taker_buy_quote": 294231.50106 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 2.729, "high": 2.732, "low": 2.721, "close": 2.728, "volume": 236588.36, "close_time": 1760075999999, "quote_volume": 645297.97586, "trades": 2308, "taker_buy_base": 81971.78, "taker_buy_quote": 223614.57695 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 2.728, "high": 2.732, "low": 2.703, "close": 2.706, "volume": 831756.4, "close_time": 1760079599999, "quote_volume": 2259674.63242, "trades": 4781, "taker_buy_base": 236467.92, "taker_buy_quote": 642869.14355 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 2.706, "high": 2.707, "low": 2.689, "close": 2.693, "volume": 409986.63, "close_time": 1760083199999, "quote_volume": 1105481.96001, "trades": 3960, "taker_buy_base": 166991.43, "taker_buy_quote": 450249.71527 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 2.693, "high": 2.71, "low": 2.692, "close": 2.71, "volume": 120906.92, "close_time": 1760086799999, "quote_volume": 326391.39189, "trades": 2088, "taker_buy_base": 68095.18, "taker_buy_quote": 183901.00368 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 2.709, "high": 2.715, "low": 2.695, "close": 2.697, "volume": 185166.31, "close_time": 1760090399999, "quote_volume": 501161.28413, "trades": 2185, "taker_buy_base": 54743.15, "taker_buy_quote": 148233.90235 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 2.696, "high": 2.717, "low": 2.694, "close": 2.716, "volume": 64376.53, "close_time": 1760093999999, "quote_volume": 174205.22387, "trades": 1571, "taker_buy_base": 31813.14, "taker_buy_quote": 86063.6931 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 2.716, "high": 2.725, "low": 2.712, "close": 2.723, "volume": 144533.51, "close_time": 1760097599999, "quote_volume": 392768.37793, "trades": 1762, "taker_buy_base": 68676.01, "taker_buy_quote": 186618.61183 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 2.723, "high": 2.73, "low": 2.718, "close": 2.729, "volume": 271351.28, "close_time": 1760101199999, "quote_volume": 739721.55057, "trades": 2504, "taker_buy_base": 157055.92, "taker_buy_quote": 428202.50653 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 2.73, "high": 2.748, "low": 2.728, "close": 2.744, "volume": 185740.01, "close_time": 1760104799999, "quote_volume": 508555.15187, "trades": 3039, "taker_buy_base": 74448.55, "taker_buy_quote": 203886.67285 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 2.744, "high": 2.749, "low": 2.716, "close": 2.725, "volume": 447581.46, "close_time": 1760108399999, "quote_volume": 1223372.11288, "trades": 5843, "taker_buy_base": 209176.85, "taker_buy_quote": 571733.23962 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 2.725, "high": 2.745, "low": 2.63, "close": 2.69, "volume": 2410406.44, "close_time": 1760111999999, "quote_volume": 6476662.20669, "trades": 26408, "taker_buy_base": 976287.97, "taker_buy_quote": 2626435.80194 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 2.689, "high": 2.727, "low": 2.681, "close": 2.707, "volume": 950795.91, "close_time": 1760115599999, "quote_volume": 2571899.0617, "trades": 11175, "taker_buy_base": 368934.6, "taker_buy_quote": 997779.18112 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 2.707, "high": 2.739, "low": 2.7, "close": 2.718, "volume": 556425.86, "close_time": 1760119199999, "quote_volume": 1513402.15681, "trades": 9108, "taker_buy_base": 223087.86, "taker_buy_quote": 607125.57981 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 2.718, "high": 2.722, "low": 2.702, "close": 2.703, "volume": 301093.58, "close_time": 1760122799999, "quote_volume": 816824.09616, "trades": 5263, "taker_buy_base": 139176.43, "taker_buy_quote": 377610.61551 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 2.702, "high": 2.706, "low": 2.651, "close": 2.671, "volume": 1055468.86, "close_time": 1760126399999, "quote_volume": 2826824.15899, "trades": 11671, "taker_buy_base": 551630.7, "taker_buy_quote": 1477217.30546 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 2.671, "high": 2.68, "low": 2.393, "close": 2.452, "volume": 3558749.82, "close_time": 1760129999999, "quote_volume": 9075133.31765, "trades": 30663, "taker_buy_base": 1469037.35, "taker_buy_quote": 3753457.88638 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 2.45, "high": 2.502, "low": 0.554, "close": 1.977, "volume": 15111577.38, "close_time": 1760133599999, "quote_volume": 27101902.29207, "trades": 179266, "taker_buy_base": 8150238.02, "taker_buy_quote": 14344188.08646 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 1.98, "high": 2.014, "low": 1.725, "close": 1.905, "volume": 11485556.02, "close_time": 1760137199999, "quote_volume": 21618924.76014, "trades": 162113, "taker_buy_base": 6432335.37, "taker_buy_quote": 12124342.29942 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 1.905, "high": 2.151, "low": 1.858, "close": 2.052, "volume": 6078294.73, "close_time": 1760140799999, "quote_volume": 12260646.82625, "trades": 74069, "taker_buy_base": 2827902.36, "taker_buy_quote": 5692249.31185 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.053, "high": 2.13, "low": 2.013, "close": 2.104, "volume": 3572804.05, "close_time": 1760144399999, "quote_volume": 7419039.95761, "trades": 52726, "taker_buy_base": 1851180.24, "taker_buy_quote": 3844065.64817 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 2.104, "high": 2.109, "low": 2.026, "close": 2.048, "volume": 1588414.71, "close_time": 1760147999999, "quote_volume": 3286929.68681, "trades": 21382, "taker_buy_base": 728628.14, "taker_buy_quote": 1507469.83626 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 2.048, "high": 2.184, "low": 2.044, "close": 2.175, "volume": 1417995.33, "close_time": 1760151599999, "quote_volume": 3031083.89899, "trades": 11764, "taker_buy_base": 815836.97, "taker_buy_quote": 1743793.1371 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 2.175, "high": 2.18, "low": 2.076, "close": 2.105, "volume": 1533270.36, "close_time": 1760155199999, "quote_volume": 3252682.74297, "trades": 13558, "taker_buy_base": 809281.86, "taker_buy_quote": 1716068.384 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 2.104, "high": 2.132, "low": 2.076, "close": 2.132, "volume": 1195551.21, "close_time": 1760158799999, "quote_volume": 2518224.39443, "trades": 15605, "taker_buy_base": 596772.53, "taker_buy_quote": 1258331.50742 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 2.131, "high": 2.149, "low": 2.084, "close": 2.11, "volume": 1384231.24, "close_time": 1760162399999, "quote_volume": 2922118.16438, "trades": 13203, "taker_buy_base": 930262.44, "taker_buy_quote": 1964664.1044 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 2.11, "high": 2.181, "low": 2.104, "close": 2.148, "volume": 1671246.05, "close_time": 1760165999999, "quote_volume": 3580069.63783, "trades": 16643, "taker_buy_base": 968344.89, "taker_buy_quote": 2073838.29256 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 2.149, "high": 2.161, "low": 2.115, "close": 2.126, "volume": 1500863.49, "close_time": 1760169599999, "quote_volume": 3206062.97419, "trades": 14548, "taker_buy_base": 600473.04, "taker_buy_quote": 1283645.41393 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 2.126, "high": 2.214, "low": 2.112, "close": 2.198, "volume": 1868831.74, "close_time": 1760173199999, "quote_volume": 4035753.80032, "trades": 13062, "taker_buy_base": 1081618.16, "taker_buy_quote": 2334567.11682 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 2.198, "high": 2.253, "low": 2.197, "close": 2.213, "volume": 1228193.27, "close_time": 1760176799999, "quote_volume": 2738160.06691, "trades": 13327, "taker_buy_base": 632276.12, "taker_buy_quote": 1409937.07242 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 2.212, "high": 2.236, "low": 2.197, "close": 2.217, "volume": 798415.27, "close_time": 1760180399999, "quote_volume": 1766417.25894, "trades": 9862, "taker_buy_base": 428025.86, "taker_buy_quote": 947275.39154 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 2.218, "high": 2.234, "low": 2.196, "close": 2.229, "volume": 595369.15, "close_time": 1760183999999, "quote_volume": 1318887.6621, "trades": 11167, "taker_buy_base": 338081.99, "taker_buy_quote": 749197.43486 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 2.228, "high": 2.237, "low": 2.2, "close": 2.207, "volume": 810258.44, "close_time": 1760187599999, "quote_volume": 1799900.09404, "trades": 16811, "taker_buy_base": 414148.51, "taker_buy_quote": 920334.25847 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 2.207, "high": 2.212, "low": 2.166, "close": 2.202, "volume": 630682.39, "close_time": 1760191199999, "quote_volume": 1382279.91902, "trades": 12354, "taker_buy_base": 304680.2, "taker_buy_quote": 667846.06655 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 2.203, "high": 2.205, "low": 2.174, "close": 2.197, "volume": 500704.13, "close_time": 1760194799999, "quote_volume": 1094721.02971, "trades": 6917, "taker_buy_base": 253919.72, "taker_buy_quote": 555340.64795 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 2.196, "high": 2.219, "low": 2.186, "close": 2.191, "volume": 298927.49, "close_time": 1760198399999, "quote_volume": 658550.83625, "trades": 5372, "taker_buy_base": 146647.3, "taker_buy_quote": 323055.97214 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 2.191, "high": 2.204, "low": 2.171, "close": 2.181, "volume": 395240.1, "close_time": 1760201999999, "quote_volume": 863946.14852, "trades": 5751, "taker_buy_base": 207938.32, "taker_buy_quote": 454526.7642 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 2.182, "high": 2.213, "low": 2.174, "close": 2.211, "volume": 782531.71, "close_time": 1760205599999, "quote_volume": 1717374.83356, "trades": 7276, "taker_buy_base": 470792.41, "taker_buy_quote": 1033074.65877 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 2.211, "high": 2.221, "low": 2.181, "close": 2.181, "volume": 413393.31, "close_time": 1760209199999, "quote_volume": 907965.5608, "trades": 4298, "taker_buy_base": 154917.11, "taker_buy_quote": 340522.63858 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 2.181, "high": 2.181, "low": 2.074, "close": 2.101, "volume": 1252242.94, "close_time": 1760212799999, "quote_volume": 2665024.55357, "trades": 13048, "taker_buy_base": 579087.31, "taker_buy_quote": 1229448.5145 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 2.1, "high": 2.104, "low": 2.053, "close": 2.074, "volume": 1270051.54, "close_time": 1760216399999, "quote_volume": 2633282.4367, "trades": 20024, "taker_buy_base": 666935.49, "taker_buy_quote": 1382638.36905 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 2.074, "high": 2.106, "low": 2.04, "close": 2.102, "volume": 1153143.86, "close_time": 1760219999999, "quote_volume": 2394614.43251, "trades": 11878, "taker_buy_base": 551184.81, "taker_buy_quote": 1144342.32499 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 2.101, "high": 2.118, "low": 2.098, "close": 2.104, "volume": 451239.51, "close_time": 1760223599999, "quote_volume": 951014.01433, "trades": 4932, "taker_buy_base": 222187.81, "taker_buy_quote": 468343.70807 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 2.104, "high": 2.11, "low": 2.091, "close": 2.097, "volume": 224026.16, "close_time": 1760227199999, "quote_volume": 470663.59197, "trades": 3533, "taker_buy_base": 92271.51, "taker_buy_quote": 193847.63355 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.096, "high": 2.112, "low": 2.068, "close": 2.07, "volume": 516978.14, "close_time": 1760230799999, "quote_volume": 1081344.78245, "trades": 5735, "taker_buy_base": 244120.65, "taker_buy_quote": 510408.08281 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 2.071, "high": 2.094, "low": 2.069, "close": 2.073, "volume": 436955.68, "close_time": 1760234399999, "quote_volume": 908255.42259, "trades": 4810, "taker_buy_base": 209232.94, "taker_buy_quote": 434934.23072 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 2.073, "high": 2.101, "low": 2.063, "close": 2.079, "volume": 355651.14, "close_time": 1760237999999, "quote_volume": 740058.03027, "trades": 4846, "taker_buy_base": 171944.9, "taker_buy_quote": 357656.98749 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 2.079, "high": 2.11, "low": 2.076, "close": 2.089, "volume": 364205.06, "close_time": 1760241599999, "quote_volume": 763154.10249, "trades": 4928, "taker_buy_base": 164332.78, "taker_buy_quote": 344394.23981 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 2.09, "high": 2.117, "low": 2.084, "close": 2.11, "volume": 312948.77, "close_time": 1760245199999, "quote_volume": 658233.9555, "trades": 4027, "taker_buy_base": 151459.06, "taker_buy_quote": 318544.27547 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 2.111, "high": 2.134, "low": 2.1, "close": 2.125, "volume": 250870.22, "close_time": 1760248799999, "quote_volume": 531594.91938, "trades": 3113, "taker_buy_base": 116772.83, "taker_buy_quote": 247388.55745 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 2.125, "high": 2.16, "low": 2.123, "close": 2.153, "volume": 596769.29, "close_time": 1760252399999, "quote_volume": 1279282.21953, "trades": 4618, "taker_buy_base": 349546.52, "taker_buy_quote": 749547.81435 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 2.154, "high": 2.166, "low": 2.128, "close": 2.135, "volume": 350393.83, "close_time": 1760255999999, "quote_volume": 751656.8965, "trades": 4688, "taker_buy_base": 168539.97, "taker_buy_quote": 361324.02992 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 2.135, "high": 2.146, "low": 2.131, "close": 2.132, "volume": 242719.8, "close_time": 1760259599999, "quote_volume": 518913.99129, "trades": 4468, "taker_buy_base": 110806.07, "taker_buy_quote": 236940.35012 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 2.132, "high": 2.15, "low": 2.112, "close": 2.147, "volume": 369197.02, "close_time": 1760263199999, "quote_volume": 785168.15838, "trades": 5574, "taker_buy_base": 169716.13, "taker_buy_quote": 360989.58531 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 2.148, "high": 2.157, "low": 2.124, "close": 2.126, "volume": 261173.33, "close_time": 1760266799999, "quote_volume": 559245.18081, "trades": 4564, "taker_buy_base": 108120.77, "taker_buy_quote": 231523.28077 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 2.125, "high": 2.137, "low": 2.12, "close": 2.129, "volume": 257872.98, "close_time": 1760270399999, "quote_volume": 548968.79207, "trades": 3720, "taker_buy_base": 102587.95, "taker_buy_quote": 218448.37933 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 2.129, "high": 2.151, "low": 2.128, "close": 2.145, "volume": 264539.59, "close_time": 1760273999999, "quote_volume": 566345.64773, "trades": 4208, "taker_buy_base": 137465.28, "taker_buy_quote": 294315.11758 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 2.145, "high": 2.156, "low": 2.119, "close": 2.124, "volume": 407575.89, "close_time": 1760277599999, "quote_volume": 871306.15333, "trades": 5707, "taker_buy_base": 169136.49, "taker_buy_quote": 361664.78105 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 2.125, "high": 2.203, "low": 2.1, "close": 2.174, "volume": 1539632.98, "close_time": 1760281199999, "quote_volume": 3302519.68604, "trades": 21499, "taker_buy_base": 672099.08, "taker_buy_quote": 1444025.58424 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 2.174, "high": 2.238, "low": 2.172, "close": 2.23, "volume": 1378154.79, "close_time": 1760284799999, "quote_volume": 3046993.17992, "trades": 15413, "taker_buy_base": 677043.83, "taker_buy_quote": 1497424.81278 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 2.231, "high": 2.299, "low": 2.23, "close": 2.275, "volume": 1490247.98, "close_time": 1760288399999, "quote_volume": 3368216.38433, "trades": 16295, "taker_buy_base": 732016.48, "taker_buy_quote": 1654163.85575 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 2.275, "high": 2.296, "low": 2.27, "close": 2.288, "volume": 712734.31, "close_time": 1760291999999, "quote_volume": 1625886.89892, "trades": 8032, "taker_buy_base": 404193.62, "taker_buy_quote": 922365.57456 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 2.288, "high": 2.295, "low": 2.259, "close": 2.282, "volume": 1190645.48, "close_time": 1760295599999, "quote_volume": 2707198.98984, "trades": 11935, "taker_buy_base": 571411.92, "taker_buy_quote": 1299748.40536 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 2.282, "high": 2.311, "low": 2.274, "close": 2.302, "volume": 432053.83, "close_time": 1760299199999, "quote_volume": 992642.98765, "trades": 5371, "taker_buy_base": 213464.61, "taker_buy_quote": 490270.59696 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 2.302, "high": 2.326, "low": 2.298, "close": 2.305, "volume": 592602.92, "close_time": 1760302799999, "quote_volume": 1368418.82883, "trades": 6363, "taker_buy_base": 307839.78, "taker_buy_quote": 711084.02639 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 2.305, "high": 2.31, "low": 2.253, "close": 2.279, "volume": 487631.87, "close_time": 1760306399999, "quote_volume": 1114598.10122, "trades": 5499, "taker_buy_base": 235877.44, "taker_buy_quote": 539190.54682 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 2.28, "high": 2.297, "low": 2.261, "close": 2.275, "volume": 367781.53, "close_time": 1760309999999, "quote_volume": 836544.01628, "trades": 4585, "taker_buy_base": 139275.75, "taker_buy_quote": 317151.34098 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 2.276, "high": 2.28, "low": 2.251, "close": 2.274, "volume": 184948.98, "close_time": 1760313599999, "quote_volume": 419170.53294, "trades": 3330, "taker_buy_base": 89303.15, "taker_buy_quote": 202520.10712 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.274, "high": 2.294, "low": 2.252, "close": 2.258, "volume": 291975.74, "close_time": 1760317199999, "quote_volume": 662405.83226, "trades": 4103, "taker_buy_base": 151914.31, "taker_buy_quote": 344701.43851 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 2.257, "high": 2.276, "low": 2.244, "close": 2.276, "volume": 193143.82, "close_time": 1760320799999, "quote_volume": 435638.67598, "trades": 3172, "taker_buy_base": 95138.74, "taker_buy_quote": 214632.17972 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 2.276, "high": 2.284, "low": 2.25, "close": 2.274, "volume": 268777.82, "close_time": 1760324399999, "quote_volume": 607633.31109, "trades": 3374, "taker_buy_base": 115303.32, "taker_buy_quote": 260734.41885 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 2.275, "high": 2.275, "low": 2.258, "close": 2.264, "volume": 153573.74, "close_time": 1760327999999, "quote_volume": 348188.47125, "trades": 2709, "taker_buy_base": 73649.95, "taker_buy_quote": 167016.80099 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 2.263, "high": 2.277, "low": 2.255, "close": 2.274, "volume": 213376.94, "close_time": 1760331599999, "quote_volume": 483086.20289, "trades": 2772, "taker_buy_base": 107405.2, "taker_buy_quote": 243291.21523 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 2.274, "high": 2.277, "low": 2.258, "close": 2.267, "volume": 196410.53, "close_time": 1760335199999, "quote_volume": 445376.89551, "trades": 2577, "taker_buy_base": 83888.68, "taker_buy_quote": 190262.92849 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 2.268, "high": 2.306, "low": 2.255, "close": 2.301, "volume": 238134.13, "close_time": 1760338799999, "quote_volume": 544014.95182, "trades": 3826, "taker_buy_base": 119957.0, "taker_buy_quote": 274368.11709 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 2.301, "high": 2.328, "low": 2.296, "close": 2.309, "volume": 500230.94, "close_time": 1760342399999, "quote_volume": 1156255.78171, "trades": 5528, "taker_buy_base": 226910.61, "taker_buy_quote": 524665.26973 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 2.309, "high": 2.337, "low": 2.302, "close": 2.325, "volume": 389687.27, "close_time": 1760345999999, "quote_volume": 905347.20464, "trades": 4730, "taker_buy_base": 202225.87, "taker_buy_quote": 469757.30523 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 2.324, "high": 2.326, "low": 2.286, "close": 2.316, "volume": 625861.37, "close_time": 1760349599999, "quote_volume": 1445871.79436, "trades": 7005, "taker_buy_base": 270278.06, "taker_buy_quote": 623902.15538 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 2.316, "high": 2.322, "low": 2.293, "close": 2.302, "volume": 259626.67, "close_time": 1760353199999, "quote_volume": 598052.00207, "trades": 3772, "taker_buy_base": 124687.23, "taker_buy_quote": 287242.99367 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 2.302, "high": 2.302, "low": 2.215, "close": 2.249, "volume": 1245840.4, "close_time": 1760356799999, "quote_volume": 2813667.70389, "trades": 12896, "taker_buy_base": 602876.76, "taker_buy_quote": 1361362.5413 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 2.249, "high": 2.267, "low": 2.223, "close": 2.245, "volume": 780568.74, "close_time": 1760360399999, "quote_volume": 1754214.63283, "trades": 9176, "taker_buy_base": 350876.85, "taker_buy_quote": 789355.5147 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 2.246, "high": 2.3, "low": 2.235, "close": 2.29, "volume": 1770893.47, "close_time": 1760363999999, "quote_volume": 4028503.21493, "trades": 20888, "taker_buy_base": 960748.1, "taker_buy_quote": 2186413.90657 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 2.29, "high": 2.297, "low": 2.236, "close": 2.25, "volume": 820493.4, "close_time": 1760367599999, "quote_volume": 1858817.1063, "trades": 12082, "taker_buy_base": 402774.59, "taker_buy_quote": 912197.65167 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 2.251, "high": 2.295, "low": 2.25, "close": 2.29, "volume": 332707.35, "close_time": 1760371199999, "quote_volume": 757003.83076, "trades": 5470, "taker_buy_base": 185110.45, "taker_buy_quote": 421160.29848 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 2.29, "high": 2.312, "low": 2.281, "close": 2.306, "volume": 564622.73, "close_time": 1760374799999, "quote_volume": 1296950.85137, "trades": 6960, "taker_buy_base": 297052.88, "taker_buy_quote": 682463.69737 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 2.305, "high": 2.341, "low": 2.299, "close": 2.34, "volume": 626657.28, "close_time": 1760378399999, "quote_volume": 1450106.64153, "trades": 9277, "taker_buy_base": 394618.74, "taker_buy_quote": 913339.66144 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 2.34, "high": 2.345, "low": 2.323, "close": 2.33, "volume": 454941.89, "close_time": 1760381999999, "quote_volume": 1060925.7665, "trades": 9123, "taker_buy_base": 197529.37, "taker_buy_quote": 460751.97643 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 2.33, "high": 2.36, "low": 2.324, "close": 2.357, "volume": 457615.48, "close_time": 1760385599999, "quote_volume": 1074808.41193, "trades": 5694, "taker_buy_base": 307321.99, "taker_buy_quote": 722016.4598 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.357, "high": 2.374, "low": 2.35, "close": 2.374, "volume": 223329.7, "close_time": 1760389199999, "quote_volume": 527453.24181, "trades": 3376, "taker_buy_base": 140995.34, "taker_buy_quote": 333083.55809 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 2.374, "high": 2.376, "low": 2.352, "close": 2.355, "volume": 225668.83, "close_time": 1760392799999, "quote_volume": 532870.68965, "trades": 3436, "taker_buy_base": 85034.04, "taker_buy_quote": 201053.93921 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 2.355, "high": 2.362, "low": 2.346, "close": 2.356, "volume": 168688.92, "close_time": 1760396399999, "quote_volume": 397354.72348, "trades": 2361, "taker_buy_base": 109576.04, "taker_buy_quote": 258112.15981 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 2.357, "high": 2.37, "low": 2.349, "close": 2.368, "volume": 146286.58, "close_time": 1760399999999, "quote_volume": 345171.58397, "trades": 2505, "taker_buy_base": 76598.54, "taker_buy_quote": 180769.94091 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.367, "high": 2.374, "low": 2.349, "close": 2.358, "volume": 146955.25, "close_time": 1760403599999, "quote_volume": 347528.23742, "trades": 2657, "taker_buy_base": 75932.97, "taker_buy_quote": 179645.4787 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 2.357, "high": 2.361, "low": 2.338, "close": 2.341, "volume": 164157.41, "close_time": 1760407199999, "quote_volume": 385382.24094, "trades": 2561, "taker_buy_base": 58139.85, "taker_buy_quote": 136534.56139 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 2.342, "high": 2.343, "low": 2.312, "close": 2.315, "volume": 257782.6, "close_time": 1760410799999, "quote_volume": 599349.50694, "trades": 4014, "taker_buy_base": 117671.87, "taker_buy_quote": 273657.89223 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 2.315, "high": 2.317, "low": 2.295, "close": 2.303, "volume": 302275.87, "close_time": 1760414399999, "quote_volume": 696573.39036, "trades": 4090, "taker_buy_base": 110393.49, "taker_buy_quote": 254413.36766 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 2.303, "high": 2.312, "low": 2.268, "close": 2.278, "volume": 420471.75, "close_time": 1760417999999, "quote_volume": 964182.19432, "trades": 4651, "taker_buy_base": 173706.78, "taker_buy_quote": 397919.6953 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 2.279, "high": 2.298, "low": 2.241, "close": 2.253, "volume": 403827.5, "close_time": 1760421599999, "quote_volume": 914425.61715, "trades": 5635, "taker_buy_base": 188387.94, "taker_buy_quote": 426475.89885 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 2.253, "high": 2.266, "low": 2.164, "close": 2.209, "volume": 1080827.58, "close_time": 1760425199999, "quote_volume": 2389826.36598, "trades": 11499, "taker_buy_base": 485517.48, "taker_buy_quote": 1073977.04316 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 2.209, "high": 2.226, "low": 2.194, "close": 2.216, "volume": 756101.59, "close_time": 1760428799999, "quote_volume": 1670840.80153, "trades": 9364, "taker_buy_base": 402287.76, "taker_buy_quote": 889072.71311 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 2.216, "high": 2.243, "low": 2.2, "close": 2.223, "volume": 437388.88, "close_time": 1760432399999, "quote_volume": 970886.15383, "trades": 5160, "taker_buy_base": 215286.39, "taker_buy_quote": 478089.08808 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 2.222, "high": 2.236, "low": 2.217, "close": 2.232, "volume": 258442.59, "close_time": 1760435999999, "quote_volume": 575563.1425, "trades": 3413, "taker_buy_base": 128556.47, "taker_buy_quote": 286318.96715 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 2.231, "high": 2.232, "low": 2.187, "close": 2.214, "volume": 377856.66, "close_time": 1760439599999, "quote_volume": 833811.84575, "trades": 5309, "taker_buy_base": 173097.59, "taker_buy_quote": 381912.20359 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 2.215, "high": 2.238, "low": 2.213, "close": 2.225, "volume": 243963.96, "close_time": 1760443199999, "quote_volume": 543542.11263, "trades": 4207, "taker_buy_base": 144449.56, "taker_buy_quote": 321737.3366 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 2.225, "high": 2.23, "low": 2.206, "close": 2.212, "volume": 206939.76, "close_time": 1760446799999, "quote_volume": 458752.34439, "trades": 3310, "taker_buy_base": 80243.7, "taker_buy_quote": 178005.334 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 2.212, "high": 2.252, "low": 2.193, "close": 2.248, "volume": 726488.34, "close_time": 1760450399999, "quote_volume": 1613771.14325, "trades": 8943, "taker_buy_base": 315427.93, "taker_buy_quote": 700431.51248 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 2.248, "high": 2.272, "low": 2.233, "close": 2.251, "volume": 403532.33, "close_time": 1760453999999, "quote_volume": 909312.70019, "trades": 5978, "taker_buy_base": 204728.08, "taker_buy_quote": 461276.98451 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 2.251, "high": 2.295, "low": 2.241, "close": 2.294, "volume": 448572.45, "close_time": 1760457599999, "quote_volume": 1014981.69393, "trades": 5293, "taker_buy_base": 240530.49, "taker_buy_quote": 544579.01419 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 2.295, "high": 2.312, "low": 2.277, "close": 2.284, "volume": 572408.61, "close_time": 1760461199999, "quote_volume": 1314608.42339, "trades": 7733, "taker_buy_base": 324238.24, "taker_buy_quote": 745017.98389 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 2.285, "high": 2.31, "low": 2.263, "close": 2.297, "volume": 281038.69, "close_time": 1760464799999, "quote_volume": 643374.98927, "trades": 5265, "taker_buy_base": 134710.68, "taker_buy_quote": 308141.72846 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 2.297, "high": 2.31, "low": 2.287, "close": 2.295, "volume": 124007.78, "close_time": 1760468399999, "quote_volume": 284860.48984, "trades": 2298, "taker_buy_base": 57563.69, "taker_buy_quote": 132239.94469 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 2.296, "high": 2.307, "low": 2.23, "close": 2.289, "volume": 777442.51, "close_time": 1760471999999, "quote_volume": 1772560.00364, "trades": 6845, "taker_buy_base": 413510.18, "taker_buy_quote": 945457.23463 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 2.289, "high": 2.297, "low": 2.28, "close": 2.294, "volume": 120426.62, "close_time": 1760475599999, "quote_volume": 275708.28084, "trades": 1780, "taker_buy_base": 53764.01, "taker_buy_quote": 123157.1557 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 2.294, "high": 2.3, "low": 2.279, "close": 2.298, "volume": 120962.75, "close_time": 1760479199999, "quote_volume": 277146.00598, "trades": 1424, "taker_buy_base": 56138.88, "taker_buy_quote": 128580.90251 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 2.297, "high": 2.309, "low": 2.289, "close": 2.295, "volume": 132721.76, "close_time": 1760482799999, "quote_volume": 305097.10262, "trades": 1401, "taker_buy_base": 61072.34, "taker_buy_quote": 140394.33566 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 2.295, "high": 2.309, "low": 2.293, "close": 2.302, "volume": 71002.56, "close_time": 1760486399999, "quote_volume": 163616.36385, "trades": 992, "taker_buy_base": 39111.73, "taker_buy_quote": 90113.79795 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.302, "high": 2.307, "low": 2.289, "close": 2.301, "volume": 127664.82, "close_time": 1760489999999, "quote_volume": 293142.30073, "trades": 1855, "taker_buy_base": 50179.77, "taker_buy_quote": 115236.14126 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 2.302, "high": 2.303, "low": 2.285, "close": 2.294, "volume": 122528.65, "close_time": 1760493599999, "quote_volume": 281071.69053, "trades": 1386, "taker_buy_base": 53160.61, "taker_buy_quote": 121916.55089 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 2.294, "high": 2.31, "low": 2.29, "close": 2.292, "volume": 157288.64, "close_time": 1760497199999, "quote_volume": 361801.48307, "trades": 1455, "taker_buy_base": 57308.09, "taker_buy_quote": 131843.59805 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 2.291, "high": 2.295, "low": 2.271, "close": 2.279, "volume": 102052.95, "close_time": 1760500799999, "quote_volume": 233066.90126, "trades": 1369, "taker_buy_base": 52524.16, "taker_buy_quote": 120027.18852 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 2.279, "high": 2.292, "low": 2.274, "close": 2.291, "volume": 72767.69, "close_time": 1760504399999, "quote_volume": 165964.27042, "trades": 1274, "taker_buy_base": 39836.13, "taker_buy_quote": 90844.02538 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 2.291, "high": 2.3, "low": 2.283, "close": 2.288, "volume": 91380.37, "close_time": 1760507999999, "quote_volume": 209501.7696, "trades": 1266, "taker_buy_base": 43378.62, "taker_buy_quote": 99441.18222 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 2.289, "high": 2.296, "low": 2.272, "close": 2.293, "volume": 124363.34, "close_time": 1760511599999, "quote_volume": 283887.28056, "trades": 1797, "taker_buy_base": 56103.17, "taker_buy_quote": 128100.63851 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 2.294, "high": 2.31, "low": 2.29, "close": 2.31, "volume": 120774.37, "close_time": 1760515199999, "quote_volume": 277341.25178, "trades": 1515, "taker_buy_base": 64544.48, "taker_buy_quote": 148214.68386 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 2.31, "high": 2.349, "low": 2.306, "close": 2.321, "volume": 457220.23, "close_time": 1760518799999, "quote_volume": 1064529.68808, "trades": 4136, "taker_buy_base": 286508.82, "taker_buy_quote": 667354.84731 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 2.32, "high": 2.32, "low": 2.298, "close": 2.311, "volume": 277100.33, "close_time": 1760522399999, "quote_volume": 640283.74154, "trades": 2866, "taker_buy_base": 142668.2, "taker_buy_quote": 329787.27223 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 2.31, "high": 2.315, "low": 2.289, "close": 2.29, "volume": 196888.13, "close_time": 1760525999999, "quote_volume": 452816.67813, "trades": 2525, "taker_buy_base": 94052.03, "taker_buy_quote": 216401.93687 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 2.29, "high": 2.293, "low": 2.266, "close": 2.28, "volume": 289659.96, "close_time": 1760529599999, "quote_volume": 660487.83925, "trades": 2930, "taker_buy_base": 177790.98, "taker_buy_quote": 405383.95294 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 2.279, "high": 2.285, "low": 2.234, "close": 2.246, "volume": 1226700.58, "close_time": 1760533199999, "quote_volume": 2757630.4863, "trades": 7318, "taker_buy_base": 862377.87, "taker_buy_quote": 1938245.1576 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 2.247, "high": 2.263, "low": 2.209, "close": 2.246, "volume": 1262240.6, "close_time": 1760536799999, "quote_volume": 2824596.2641, "trades": 14767, "taker_buy_base": 788063.1, "taker_buy_quote": 1763883.60757 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 2.246, "high": 2.271, "low": 2.21, "close": 2.223, "volume": 507202.44, "close_time": 1760540399999, "quote_volume": 1137066.5764, "trades": 7599, "taker_buy_base": 208317.07, "taker_buy_quote": 467266.75219 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 2.222, "high": 2.235, "low": 2.198, "close": 2.205, "volume": 570382.34, "close_time": 1760543999999, "quote_volume": 1263305.41566, "trades": 9665, "taker_buy_base": 234479.04, "taker_buy_quote": 519409.58538 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 2.205, "high": 2.222, "low": 2.198, "close": 2.21, "volume": 351772.94, "close_time": 1760547599999, "quote_volume": 777957.8298, "trades": 5616, "taker_buy_base": 141378.59, "taker_buy_quote": 312670.27698 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 2.211, "high": 2.225, "low": 2.198, "close": 2.224, "volume": 221170.54, "close_time": 1760551199999, "quote_volume": 488744.54373, "trades": 4082, "taker_buy_base": 92701.14, "taker_buy_quote": 204864.38746 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 2.224, "high": 2.235, "low": 2.213, "close": 2.232, "volume": 111296.14, "close_time": 1760554799999, "quote_volume": 247331.10105, "trades": 2033, "taker_buy_base": 41768.44, "taker_buy_quote": 92787.91545 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 2.232, "high": 2.233, "low": 2.209, "close": 2.216, "volume": 124615.1, "close_time": 1760558399999, "quote_volume": 276900.02809, "trades": 2195, "taker_buy_base": 55699.08, "taker_buy_quote": 123752.71935 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 2.215, "high": 2.225, "low": 2.181, "close": 2.205, "volume": 381655.25, "close_time": 1760561999999, "quote_volume": 840677.92025, "trades": 4027, "taker_buy_base": 151265.97, "taker_buy_quote": 333241.29556 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 2.205, "high": 2.222, "low": 2.189, "close": 2.201, "volume": 313994.46, "close_time": 1760565599999, "quote_volume": 693021.01861, "trades": 3447, "taker_buy_base": 156796.34, "taker_buy_quote": 346218.30779 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 2.201, "high": 2.218, "low": 2.197, "close": 2.202, "volume": 491095.77, "close_time": 1760569199999, "quote_volume": 1084584.13075, "trades": 3320, "taker_buy_base": 168066.26, "taker_buy_quote": 370979.23469 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 2.202, "high": 2.224, "low": 2.2, "close": 2.219, "volume": 709854.95, "close_time": 1760572799999, "quote_volume": 1570196.03863, "trades": 5549, "taker_buy_base": 339198.94, "taker_buy_quote": 750146.87588 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.219, "high": 2.23, "low": 2.208, "close": 2.21, "volume": 219488.92, "close_time": 1760576399999, "quote_volume": 486924.10094, "trades": 3277, "taker_buy_base": 116776.25, "taker_buy_quote": 259205.28448 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 2.209, "high": 2.23, "low": 2.208, "close": 2.228, "volume": 121642.88, "close_time": 1760579999999, "quote_volume": 270097.58935, "trades": 1714, "taker_buy_base": 79444.79, "taker_buy_quote": 176414.65214 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 2.228, "high": 2.239, "low": 2.219, "close": 2.231, "volume": 130006.75, "close_time": 1760583599999, "quote_volume": 289777.17438, "trades": 1742, "taker_buy_base": 68692.33, "taker_buy_quote": 153173.88045 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 2.232, "high": 2.235, "low": 2.215, "close": 2.216, "volume": 126603.73, "close_time": 1760587199999, "quote_volume": 281386.84794, "trades": 1833, "taker_buy_base": 57109.44, "taker_buy_quote": 127010.36737 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 2.216, "high": 2.23, "low": 2.209, "close": 2.217, "volume": 125252.95, "close_time": 1760590799999, "quote_volume": 277930.81867, "trades": 1858, "taker_buy_base": 58781.32, "taker_buy_quote": 130525.75835 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 2.218, "high": 2.235, "low": 2.211, "close": 2.224, "volume": 143218.57, "close_time": 1760594399999, "quote_volume": 318186.85295, "trades": 2306, "taker_buy_base": 69285.92, "taker_buy_quote": 153901.25502 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 2.223, "high": 2.248, "low": 2.223, "close": 2.244, "volume": 148736.02, "close_time": 1760597999999, "quote_volume": 332919.88803, "trades": 2283, "taker_buy_base": 84317.3, "taker_buy_quote": 188663.44607 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 2.245, "high": 2.245, "low": 2.224, "close": 2.237, "volume": 162228.18, "close_time": 1760601599999, "quote_volume": 362548.59197, "trades": 1960, "taker_buy_base": 92928.83, "taker_buy_quote": 207656.1744 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 2.238, "high": 2.242, "low": 2.221, "close": 2.231, "volume": 141405.11, "close_time": 1760605199999, "quote_volume": 315543.23056, "trades": 1891, "taker_buy_base": 70909.5, "taker_buy_quote": 158205.3743 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 2.23, "high": 2.269, "low": 2.193, "close": 2.258, "volume": 749299.66, "close_time": 1760608799999, "quote_volume": 1670739.89615, "trades": 9681, "taker_buy_base": 398140.13, "taker_buy_quote": 887916.70419 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 2.258, "high": 2.279, "low": 2.255, "close": 2.259, "volume": 215631.55, "close_time": 1760612399999, "quote_volume": 488851.17329, "trades": 3707, "taker_buy_base": 115107.26, "taker_buy_quote": 260945.62273 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 2.258, "high": 2.27, "low": 2.249, "close": 2.269, "volume": 204022.86, "close_time": 1760615999999, "quote_volume": 461087.26118, "trades": 2955, "taker_buy_base": 100074.83, "taker_buy_quote": 226214.40802 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 2.269, "high": 2.285, "low": 2.268, "close": 2.277, "volume": 221848.75, "close_time": 1760619599999, "quote_volume": 504481.21925, "trades": 3495, "taker_buy_base": 122867.42, "taker_buy_quote": 279391.92113 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 2.277, "high": 2.293, "low": 2.264, "close": 2.273, "volume": 339744.48, "close_time": 1760623199999, "quote_volume": 774908.99456, "trades": 4688, "taker_buy_base": 166336.94, "taker_buy_quote": 379413.61943 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 2.272, "high": 2.291, "low": 2.242, "close": 2.274, "volume": 411990.01, "close_time": 1760626799999, "quote_volume": 934123.92309, "trades": 6385, "taker_buy_base": 208215.3, "taker_buy_quote": 472137.92614 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 2.274, "high": 2.284, "low": 2.207, "close": 2.218, "volume": 737483.17, "close_time": 1760630399999, "quote_volume": 1652980.24338, "trades": 8572, "taker_buy_base": 351027.01, "taker_buy_quote": 786790.11553 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.218, "high": 2.253, "low": 2.196, "close": 2.252, "volume": 1016556.11, "close_time": 1760633999999, "quote_volume": 2252556.60249, "trades": 10520, "taker_buy_base": 611191.88, "taker_buy_quote": 1354738.30012 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 2.251, "high": 2.251, "low": 2.209, "close": 2.211, "volume": 540600.49, "close_time": 1760637599999, "quote_volume": 1207041.57871, "trades": 6395, "taker_buy_base": 292156.38, "taker_buy_quote": 652783.80275 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 2.212, "high": 2.214, "low": 2.185, "close": 2.208, "volume": 355823.54, "close_time": 1760641199999, "quote_volume": 782566.56072, "trades": 4662, "taker_buy_base": 195713.31, "taker_buy_quote": 430633.1167 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 2.208, "high": 2.21, "low": 2.162, "close": 2.182, "volume": 749146.67, "close_time": 1760644799999, "quote_volume": 1640549.10306, "trades": 8035, "taker_buy_base": 322872.44, "taker_buy_quote": 706576.13634 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.182, "high": 2.191, "low": 2.143, "close": 2.16, "volume": 503969.55, "close_time": 1760648399999, "quote_volume": 1090384.40401, "trades": 5448, "taker_buy_base": 229080.5, "taker_buy_quote": 495553.79456 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 2.16, "high": 2.185, "low": 2.156, "close": 2.185, "volume": 230329.15, "close_time": 1760651999999, "quote_volume": 499591.60502, "trades": 2529, "taker_buy_base": 94253.61, "taker_buy_quote": 204439.19705 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 2.185, "high": 2.187, "low": 2.158, "close": 2.159, "volume": 147505.28, "close_time": 1760655599999, "quote_volume": 320451.25195, "trades": 2134, "taker_buy_base": 69351.17, "taker_buy_quote": 150677.50082 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 2.159, "high": 2.183, "low": 2.155, "close": 2.178, "volume": 139832.76, "close_time": 1760659199999, "quote_volume": 303484.90726, "trades": 1919, "taker_buy_base": 75474.19, "taker_buy_quote": 163862.80678 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.179, "high": 2.197, "low": 2.175, "close": 2.192, "volume": 111114.17, "close_time": 1760662799999, "quote_volume": 243087.08245, "trades": 1820, "taker_buy_base": 56679.69, "taker_buy_quote": 123978.13747 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 2.193, "high": 2.214, "low": 2.183, "close": 2.193, "volume": 202083.86, "close_time": 1760666399999, "quote_volume": 444742.05524, "trades": 2319, "taker_buy_base": 95489.26, "taker_buy_quote": 210039.53055 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 2.193, "high": 2.198, "low": 2.175, "close": 2.191, "volume": 185905.57, "close_time": 1760669999999, "quote_volume": 406771.93957, "trades": 2005, "taker_buy_base": 87604.87, "taker_buy_quote": 191624.33456 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 2.191, "high": 2.201, "low": 2.187, "close": 2.19, "volume": 172337.13, "close_time": 1760673599999, "quote_volume": 378108.20119, "trades": 1941, "taker_buy_base": 82801.7, "taker_buy_quote": 181707.75259 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.19, "high": 2.194, "low": 2.176, "close": 2.179, "volume": 150847.65, "close_time": 1760677199999, "quote_volume": 329745.40713, "trades": 1767, "taker_buy_base": 58919.27, "taker_buy_quote": 128861.43201 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 2.18, "high": 2.18, "low": 2.152, "close": 2.155, "volume": 200924.53, "close_time": 1760680799999, "quote_volume": 435587.52127, "trades": 2359, "taker_buy_base": 84783.29, "taker_buy_quote": 183748.46965 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 2.156, "high": 2.164, "low": 2.09, "close": 2.105, "volume": 941057.14, "close_time": 1760684399999, "quote_volume": 1996651.68631, "trades": 9067, "taker_buy_base": 411656.68, "taker_buy_quote": 873057.11412 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 2.104, "high": 2.107, "low": 2.043, "close": 2.049, "volume": 1193926.33, "close_time": 1760687999999, "quote_volume": 2474212.23417, "trades": 12967, "taker_buy_base": 606944.58, "taker_buy_quote": 1258208.2917 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.05, "high": 2.06, "low": 2.015, "close": 2.026, "volume": 1283749.36, "close_time": 1760691599999, "quote_volume": 2611807.30555, "trades": 11601, "taker_buy_base": 631544.36, "taker_buy_quote": 1284990.91522 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 2.026, "high": 2.101, "low": 2.022, "close": 2.069, "volume": 536502.17, "close_time": 1760695199999, "quote_volume": 1108108.39368, "trades": 6604, "taker_buy_base": 246665.04, "taker_buy_quote": 509255.45662 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 2.068, "high": 2.08, "low": 2.039, "close": 2.067, "volume": 590616.77, "close_time": 1760698799999, "quote_volume": 1217296.33524, "trades": 8275, "taker_buy_base": 292097.07, "taker_buy_quote": 602157.1109 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 2.068, "high": 2.136, "low": 2.066, "close": 2.119, "volume": 830343.94, "close_time": 1760702399999, "quote_volume": 1751018.50723, "trades": 8957, "taker_buy_base": 480852.25, "taker_buy_quote": 1013408.61343 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 2.118, "high": 2.134, "low": 2.113, "close": 2.113, "volume": 273177.35, "close_time": 1760705999999, "quote_volume": 579337.81395, "trades": 3811, "taker_buy_base": 112158.69, "taker_buy_quote": 237938.59725 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 2.114, "high": 2.143, "low": 2.097, "close": 2.131, "volume": 655606.07, "close_time": 1760709599999, "quote_volume": 1391637.66262, "trades": 7247, "taker_buy_base": 268458.05, "taker_buy_quote": 570096.14138 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 2.13, "high": 2.136, "low": 2.092, "close": 2.115, "volume": 485806.38, "close_time": 1760713199999, "quote_volume": 1028071.8027, "trades": 6709, "taker_buy_base": 249070.48, "taker_buy_quote": 526947.47369 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 2.115, "high": 2.138, "low": 2.102, "close": 2.137, "volume": 416693.57, "close_time": 1760716799999, "quote_volume": 882661.26812, "trades": 5398, "taker_buy_base": 231421.84, "taker_buy_quote": 490337.22283 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 2.137, "high": 2.16, "low": 2.115, "close": 2.121, "volume": 388702.07, "close_time": 1760720399999, "quote_volume": 832539.7122, "trades": 5206, "taker_buy_base": 205137.15, "taker_buy_quote": 439431.20799 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 2.121, "high": 2.128, "low": 2.105, "close": 2.121, "volume": 212007.49, "close_time": 1760723999999, "quote_volume": 448746.96572, "trades": 3517, "taker_buy_base": 91445.19, "taker_buy_quote": 193698.21707 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 2.122, "high": 2.129, "low": 2.113, "close": 2.117, "volume": 159957.13, "close_time": 1760727599999, "quote_volume": 339603.06257, "trades": 2720, "taker_buy_base": 92621.42, "taker_buy_quote": 196661.02546 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 2.118, "high": 2.127, "low": 2.11, "close": 2.123, "volume": 193046.11, "close_time": 1760731199999, "quote_volume": 409216.59111, "trades": 2545, "taker_buy_base": 78233.25, "taker_buy_quote": 165848.8516 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 2.123, "high": 2.143, "low": 2.119, "close": 2.14, "volume": 125462.69, "close_time": 1760734799999, "quote_volume": 267898.91616, "trades": 1574, "taker_buy_base": 74794.63, "taker_buy_quote": 159709.10819 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 2.14, "high": 2.152, "low": 2.138, "close": 2.142, "volume": 156583.46, "close_time": 1760738399999, "quote_volume": 335949.51702, "trades": 1517, "taker_buy_base": 87547.61, "taker_buy_quote": 187872.89703 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 2.143, "high": 2.146, "low": 2.127, "close": 2.132, "volume": 84173.7, "close_time": 1760741999999, "quote_volume": 179584.37771, "trades": 1065, "taker_buy_base": 31476.54, "taker_buy_quote": 67155.71971 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 2.132, "high": 2.132, "low": 2.118, "close": 2.119, "volume": 62641.74, "close_time": 1760745599999, "quote_volume": 133019.80002, "trades": 1010, "taker_buy_base": 30025.1, "taker_buy_quote": 63753.60411 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.12, "high": 2.128, "low": 2.114, "close": 2.12, "volume": 99180.85, "close_time": 1760749199999, "quote_volume": 210393.02766, "trades": 1200, "taker_buy_base": 30455.05, "taker_buy_quote": 64607.5152 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 2.12, "high": 2.136, "low": 2.119, "close": 2.135, "volume": 116340.17, "close_time": 1760752799999, "quote_volume": 247322.5028, "trades": 1277, "taker_buy_base": 45326.86, "taker_buy_quote": 96425.99152 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 2.135, "high": 2.14, "low": 2.116, "close": 2.12, "volume": 140883.5, "close_time": 1760756399999, "quote_volume": 299438.73506, "trades": 1507, "taker_buy_base": 57775.51, "taker_buy_quote": 122752.29889 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 2.121, "high": 2.134, "low": 2.121, "close": 2.13, "volume": 71478.41, "close_time": 1760759999999, "quote_volume": 152113.42849, "trades": 1049, "taker_buy_base": 22735.35, "taker_buy_quote": 48371.03832 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 2.13, "high": 2.13, "low": 2.112, "close": 2.113, "volume": 92061.52, "close_time": 1760763599999, "quote_volume": 195151.04534, "trades": 1220, "taker_buy_base": 40178.18, "taker_buy_quote": 85147.89837 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 2.114, "high": 2.124, "low": 2.109, "close": 2.122, "volume": 96670.69, "close_time": 1760767199999, "quote_volume": 204588.45494, "trades": 1275, "taker_buy_base": 56540.17, "taker_buy_quote": 119663.1416 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 2.123, "high": 2.129, "low": 2.117, "close": 2.127, "volume": 118881.43, "close_time": 1760770799999, "quote_volume": 252364.44202, "trades": 1296, "taker_buy_base": 56001.93, "taker_buy_quote": 118897.98385 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 2.127, "high": 2.194, "low": 2.126, "close": 2.141, "volume": 1110899.67, "close_time": 1760774399999, "quote_volume": 2406314.92821, "trades": 8413, "taker_buy_base": 573955.31, "taker_buy_quote": 1242946.05499 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 2.14, "high": 2.15, "low": 2.137, "close": 2.139, "volume": 171779.36, "close_time": 1760777999999, "quote_volume": 368113.73357, "trades": 2059, "taker_buy_base": 74058.55, "taker_buy_quote": 158695.83554 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 2.139, "high": 2.159, "low": 2.137, "close": 2.155, "volume": 191078.47, "close_time": 1760781599999, "quote_volume": 410964.29544, "trades": 2601, "taker_buy_base": 96705.72, "taker_buy_quote": 207932.00023 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 2.156, "high": 2.162, "low": 2.149, "close": 2.158, "volume": 126379.05, "close_time": 1760785199999, "quote_volume": 272396.7187, "trades": 2439, "taker_buy_base": 66907.87, "taker_buy_quote": 144233.31019 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 2.158, "high": 2.165, "low": 2.151, "close": 2.16, "volume": 140789.02, "close_time": 1760788799999, "quote_volume": 303612.87593, "trades": 2227, "taker_buy_base": 94162.2, "taker_buy_quote": 203039.31672 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 2.16, "high": 2.164, "low": 2.152, "close": 2.155, "volume": 93508.52, "close_time": 1760792399999, "quote_volume": 201707.44241, "trades": 1821, "taker_buy_base": 56230.79, "taker_buy_quote": 121339.13274 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 2.154, "high": 2.154, "low": 2.139, "close": 2.148, "volume": 130219.15, "close_time": 1760795999999, "quote_volume": 279475.55403, "trades": 2468, "taker_buy_base": 57537.86, "taker_buy_quote": 123526.3677 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 2.147, "high": 2.151, "low": 2.133, "close": 2.141, "volume": 145896.86, "close_time": 1760799599999, "quote_volume": 312495.09589, "trades": 2210, "taker_buy_base": 61842.72, "taker_buy_quote": 132488.88596 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 2.14, "high": 2.146, "low": 2.133, "close": 2.142, "volume": 93717.91, "close_time": 1760803199999, "quote_volume": 200470.69087, "trades": 1797, "taker_buy_base": 52504.93, "taker_buy_quote": 112338.17955 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 2.142, "high": 2.144, "low": 2.117, "close": 2.126, "volume": 166245.21, "close_time": 1760806799999, "quote_volume": 353266.90795, "trades": 2386, "taker_buy_base": 66689.38, "taker_buy_quote": 141678.50889 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 2.126, "high": 2.154, "low": 2.122, "close": 2.151, "volume": 183040.44, "close_time": 1760810399999, "quote_volume": 392341.01517, "trades": 2081, "taker_buy_base": 117927.6, "taker_buy_quote": 252790.03618 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 2.152, "high": 2.154, "low": 2.141, "close": 2.144, "volume": 56498.5, "close_time": 1760813999999, "quote_volume": 121227.28212, "trades": 1315, "taker_buy_base": 26911.19, "taker_buy_quote": 57741.16729 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 2.144, "high": 2.154, "low": 2.141, "close": 2.152, "volume": 58381.51, "close_time": 1760817599999, "quote_volume": 125455.25288, "trades": 1285, "taker_buy_base": 25885.39, "taker_buy_quote": 55617.2344 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 2.153, "high": 2.16, "low": 2.148, "close": 2.152, "volume": 90949.11, "close_time": 1760821199999, "quote_volume": 195960.21027, "trades": 1796, "taker_buy_base": 43603.27, "taker_buy_quote": 93957.13851 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 2.152, "high": 2.16, "low": 2.144, "close": 2.158, "volume": 83190.57, "close_time": 1760824799999, "quote_volume": 178947.57174, "trades": 1396, "taker_buy_base": 45103.78, "taker_buy_quote": 97043.75755 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 2.158, "high": 2.161, "low": 2.15, "close": 2.153, "volume": 57062.19, "close_time": 1760828399999, "quote_volume": 123063.48993, "trades": 1220, "taker_buy_base": 21923.08, "taker_buy_quote": 47275.04701 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 2.152, "high": 2.156, "low": 2.148, "close": 2.154, "volume": 61703.77, "close_time": 1760831999999, "quote_volume": 132767.34392, "trades": 1150, "taker_buy_base": 29538.22, "taker_buy_quote": 63585.61732 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.154, "high": 2.156, "low": 2.136, "close": 2.141, "volume": 74817.05, "close_time": 1760835599999, "quote_volume": 160585.00348, "trades": 1689, "taker_buy_base": 44931.21, "taker_buy_quote": 96488.79143 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 2.141, "high": 2.146, "low": 2.136, "close": 2.144, "volume": 37524.22, "close_time": 1760839199999, "quote_volume": 80352.88087, "trades": 961, "taker_buy_base": 15678.34, "taker_buy_quote": 33575.72121 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 2.144, "high": 2.148, "low": 2.138, "close": 2.14, "volume": 46693.43, "close_time": 1760842799999, "quote_volume": 100039.5586, "trades": 997, "taker_buy_base": 20047.06, "taker_buy_quote": 42945.42919 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 2.141, "high": 2.162, "low": 2.139, "close": 2.16, "volume": 42558.53, "close_time": 1760846399999, "quote_volume": 91633.50646, "trades": 1163, "taker_buy_base": 20475.96, "taker_buy_quote": 44078.31828 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 2.159, "high": 2.161, "low": 2.148, "close": 2.149, "volume": 81403.2, "close_time": 1760849999999, "quote_volume": 175261.85552, "trades": 1159, "taker_buy_base": 48742.5, "taker_buy_quote": 104942.98268 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 2.15, "high": 2.158, "low": 2.141, "close": 2.148, "volume": 58443.63, "close_time": 1760853599999, "quote_volume": 125617.52367, "trades": 1246, "taker_buy_base": 24834.87, "taker_buy_quote": 53376.22265 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 2.147, "high": 2.15, "low": 2.138, "close": 2.142, "volume": 43815.4, "close_time": 1760857199999, "quote_volume": 93932.36907, "trades": 1139, "taker_buy_base": 20015.42, "taker_buy_quote": 42905.0724 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 2.142, "high": 2.149, "low": 2.138, "close": 2.149, "volume": 66152.26, "close_time": 1760860799999, "quote_volume": 141802.0997, "trades": 1250, "taker_buy_base": 36804.37, "taker_buy_quote": 78912.43601 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 2.15, "high": 2.165, "low": 2.132, "close": 2.134, "volume": 390248.49, "close_time": 1760864399999, "quote_volume": 838254.15074, "trades": 4983, "taker_buy_base": 191542.49, "taker_buy_quote": 411505.52053 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 2.134, "high": 2.173, "low": 2.125, "close": 2.16, "volume": 443764.11, "close_time": 1760867999999, "quote_volume": 955201.65446, "trades": 6622, "taker_buy_base": 244359.03, "taker_buy_quote": 526296.34394 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 2.161, "high": 2.191, "low": 2.153, "close": 2.19, "volume": 280546.92, "close_time": 1760871599999, "quote_volume": 611382.32309, "trades": 5033, "taker_buy_base": 123411.66, "taker_buy_quote": 268954.75406 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 2.19, "high": 2.205, "low": 2.186, "close": 2.188, "volume": 222055.24, "close_time": 1760875199999, "quote_volume": 487262.44051, "trades": 3369, "taker_buy_base": 124104.81, "taker_buy_quote": 272300.37997 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 2.188, "high": 2.197, "low": 2.181, "close": 2.195, "volume": 129236.74, "close_time": 1760878799999, "quote_volume": 282817.93474, "trades": 2656, "taker_buy_base": 67365.81, "taker_buy_quote": 147458.05119 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 2.195, "high": 2.228, "low": 2.189, "close": 2.224, "volume": 167917.41, "close_time": 1760882399999, "quote_volume": 370282.71896, "trades": 2927, "taker_buy_base": 103053.76, "taker_buy_quote": 227167.46589 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 2.225, "high": 2.238, "low": 2.216, "close": 2.233, "volume": 245528.36, "close_time": 1760885999999, "quote_volume": 546821.77613, "trades": 4124, "taker_buy_base": 98468.29, "taker_buy_quote": 219377.52755 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 2.233, "high": 2.236, "low": 2.223, "close": 2.233, "volume": 174171.77, "close_time": 1760889599999, "quote_volume": 388381.45309, "trades": 2802, "taker_buy_base": 85265.83, "taker_buy_quote": 190156.02105 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 2.234, "high": 2.24, "low": 2.219, "close": 2.229, "volume": 163404.22, "close_time": 1760893199999, "quote_volume": 364180.87882, "trades": 2715, "taker_buy_base": 73630.54, "taker_buy_quote": 164049.97787 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 2.228, "high": 2.243, "low": 2.221, "close": 2.223, "volume": 225892.15, "close_time": 1760896799999, "quote_volume": 504816.03086, "trades": 3261, "taker_buy_base": 128082.98, "taker_buy_quote": 286312.47687 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 2.224, "high": 2.227, "low": 2.219, "close": 2.226, "volume": 83617.02, "close_time": 1760900399999, "quote_volume": 185900.62922, "trades": 1589, "taker_buy_base": 47815.3, "taker_buy_quote": 106301.84553 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 2.225, "high": 2.228, "low": 2.219, "close": 2.227, "volume": 68578.19, "close_time": 1760903999999, "quote_volume": 152521.28155, "trades": 1362, "taker_buy_base": 30294.1, "taker_buy_quote": 67384.75843 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 2.227, "high": 2.233, "low": 2.222, "close": 2.231, "volume": 42867.46, "close_time": 1760907599999, "quote_volume": 95522.3268, "trades": 951, "taker_buy_base": 22477.75, "taker_buy_quote": 50098.99568 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 2.231, "high": 2.232, "low": 2.217, "close": 2.222, "volume": 82099.76, "close_time": 1760911199999, "quote_volume": 182449.53288, "trades": 1350, "taker_buy_base": 24665.53, "taker_buy_quote": 54821.62052 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 2.222, "high": 2.231, "low": 2.222, "close": 2.227, "volume": 45217.46, "close_time": 1760914799999, "quote_volume": 100687.10884, "trades": 1447, "taker_buy_base": 24929.77, "taker_buy_quote": 55519.23832 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 2.227, "high": 2.227, "low": 2.207, "close": 2.21, "volume": 99823.7, "close_time": 1760918399999, "quote_volume": 221030.99897, "trades": 1636, "taker_buy_base": 34252.24, "taker_buy_quote": 75869.76883 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.21, "high": 2.21, "low": 2.175, "close": 2.196, "volume": 177163.82, "close_time": 1760921999999, "quote_volume": 388409.9124, "trades": 3465, "taker_buy_base": 88205.45, "taker_buy_quote": 193241.73722 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 2.196, "high": 2.201, "low": 2.187, "close": 2.189, "volume": 64793.63, "close_time": 1760925599999, "quote_volume": 142096.28137, "trades": 1759, "taker_buy_base": 34541.69, "taker_buy_quote": 75768.97291 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 2.189, "high": 2.204, "low": 2.179, "close": 2.201, "volume": 64008.36, "close_time": 1760929199999, "quote_volume": 140292.31963, "trades": 1550, "taker_buy_base": 29226.43, "taker_buy_quote": 64134.88968 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 2.201, "high": 2.247, "low": 2.199, "close": 2.243, "volume": 98035.21, "close_time": 1760932799999, "quote_volume": 217778.9587, "trades": 2004, "taker_buy_base": 64775.24, "taker_buy_quote": 143704.13119 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.243, "high": 2.249, "low": 2.238, "close": 2.249, "volume": 88120.84, "close_time": 1760936399999, "quote_volume": 197740.13475, "trades": 2062, "taker_buy_base": 49652.07, "taker_buy_quote": 111429.12233 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 2.249, "high": 2.258, "low": 2.24, "close": 2.255, "volume": 97365.46, "close_time": 1760939999999, "quote_volume": 218889.61527, "trades": 2458, "taker_buy_base": 53889.68, "taker_buy_quote": 121182.97936 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 2.255, "high": 2.294, "low": 2.252, "close": 2.284, "volume": 607715.83, "close_time": 1760943599999, "quote_volume": 1383143.29613, "trades": 8683, "taker_buy_base": 433472.75, "taker_buy_quote": 986394.35177 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 2.284, "high": 2.298, "low": 2.275, "close": 2.288, "volume": 285264.12, "close_time": 1760947199999, "quote_volume": 652078.58764, "trades": 3870, "taker_buy_base": 147057.57, "taker_buy_quote": 336331.14583 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 2.288, "high": 2.288, "low": 2.264, "close": 2.265, "volume": 165225.3, "close_time": 1760950799999, "quote_volume": 376379.14321, "trades": 2956, "taker_buy_base": 76931.73, "taker_buy_quote": 175181.82216 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 2.264, "high": 2.275, "low": 2.257, "close": 2.273, "volume": 97864.29, "close_time": 1760954399999, "quote_volume": 221629.55549, "trades": 2385, "taker_buy_base": 58399.68, "taker_buy_quote": 132319.88502 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 2.274, "high": 2.283, "low": 2.261, "close": 2.268, "volume": 134141.38, "close_time": 1760957999999, "quote_volume": 305111.25912, "trades": 2727, "taker_buy_base": 76011.82, "taker_buy_quote": 172867.60138 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 2.268, "high": 2.268, "low": 2.25, "close": 2.259, "volume": 188269.63, "close_time": 1760961599999, "quote_volume": 424969.40663, "trades": 2863, "taker_buy_base": 88647.66, "taker_buy_quote": 200133.82049 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 2.258, "high": 2.266, "low": 2.247, "close": 2.254, "volume": 183724.96, "close_time": 1760965199999, "quote_volume": 414338.39613, "trades": 2833, "taker_buy_base": 83437.96, "taker_buy_quote": 188332.01052 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 2.254, "high": 2.261, "low": 2.244, "close": 2.258, "volume": 194912.04, "close_time": 1760968799999, "quote_volume": 439208.22849, "trades": 4222, "taker_buy_base": 91135.46, "taker_buy_quote": 205419.56707 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 2.259, "high": 2.261, "low": 2.239, "close": 2.248, "volume": 145907.58, "close_time": 1760972399999, "quote_volume": 328058.38287, "trades": 3075, "taker_buy_base": 58692.5, "taker_buy_quote": 132039.02044 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 2.249, "high": 2.256, "low": 2.234, "close": 2.236, "volume": 176060.54, "close_time": 1760975999999, "quote_volume": 395486.40535, "trades": 4094, "taker_buy_base": 67042.83, "taker_buy_quote": 150613.03206 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 2.235, "high": 2.24, "low": 2.204, "close": 2.227, "volume": 338266.82, "close_time": 1760979599999, "quote_volume": 752359.12202, "trades": 5931, "taker_buy_base": 140735.58, "taker_buy_quote": 313019.45813 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 2.227, "high": 2.234, "low": 2.212, "close": 2.219, "volume": 153205.23, "close_time": 1760983199999, "quote_volume": 340671.27899, "trades": 2946, "taker_buy_base": 83632.59, "taker_buy_quote": 185994.62584 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 2.22, "high": 2.234, "low": 2.214, "close": 2.234, "volume": 124867.28, "close_time": 1760986799999, "quote_volume": 277714.53157, "trades": 2043, "taker_buy_base": 79193.83, "taker_buy_quote": 176179.4615 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 2.234, "high": 2.251, "low": 2.221, "close": 2.24, "volume": 196338.94, "close_time": 1760990399999, "quote_volume": 438450.94517, "trades": 2686, "taker_buy_base": 116429.26, "taker_buy_quote": 260014.44169 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 2.24, "high": 2.247, "low": 2.237, "close": 2.244, "volume": 166188.59, "close_time": 1760993999999, "quote_volume": 372563.86601, "trades": 1909, "taker_buy_base": 82220.1, "taker_buy_quote": 184404.5996 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 2.244, "high": 2.25, "low": 2.231, "close": 2.238, "volume": 190180.02, "close_time": 1760997599999, "quote_volume": 426556.13014, "trades": 2323, "taker_buy_base": 95606.15, "taker_buy_quote": 214476.01406 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 2.237, "high": 2.245, "low": 2.229, "close": 2.241, "volume": 147457.71, "close_time": 1761001199999, "quote_volume": 329793.40838, "trades": 1346, "taker_buy_base": 33063.11, "taker_buy_quote": 73990.69939 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 2.241, "high": 2.242, "low": 2.233, "close": 2.236, "volume": 104959.2, "close_time": 1761004799999, "quote_volume": 234874.52324, "trades": 1034, "taker_buy_base": 49891.28, "taker_buy_quote": 111669.14499 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.235, "high": 2.243, "low": 2.231, "close": 2.238, "volume": 88426.23, "close_time": 1761008399999, "quote_volume": 197627.17998, "trades": 1183, "taker_buy_base": 28261.48, "taker_buy_quote": 63196.61365 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 2.238, "high": 2.244, "low": 2.23, "close": 2.235, "volume": 106951.09, "close_time": 1761011999999, "quote_volume": 239151.60361, "trades": 1924, "taker_buy_base": 49214.98, "taker_buy_quote": 110060.15985 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 2.236, "high": 2.236, "low": 2.224, "close": 2.225, "volume": 125822.1, "close_time": 1761015599999, "quote_volume": 280708.73572, "trades": 1867, "taker_buy_base": 39744.81, "taker_buy_quote": 88702.81275 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 2.226, "high": 2.23, "low": 2.215, "close": 2.218, "volume": 59276.01, "close_time": 1761019199999, "quote_volume": 131706.909, "trades": 1331, "taker_buy_base": 24406.11, "taker_buy_quote": 54255.69478 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 2.217, "high": 2.219, "low": 2.192, "close": 2.194, "volume": 271730.96, "close_time": 1761022799999, "quote_volume": 599313.81954, "trades": 4257, "taker_buy_base": 103647.31, "taker_buy_quote": 228649.58263 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 2.195, "high": 2.203, "low": 2.187, "close": 2.19, "volume": 143010.11, "close_time": 1761026399999, "quote_volume": 313801.58552, "trades": 2630, "taker_buy_base": 63678.85, "taker_buy_quote": 139745.1482 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 2.19, "high": 2.2, "low": 2.183, "close": 2.193, "volume": 439579.5, "close_time": 1761029999999, "quote_volume": 962945.18034, "trades": 4478, "taker_buy_base": 136456.13, "taker_buy_quote": 298946.54271 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 2.193, "high": 2.205, "low": 2.186, "close": 2.204, "volume": 84007.02, "close_time": 1761033599999, "quote_volume": 184575.28383, "trades": 1805, "taker_buy_base": 48016.46, "taker_buy_quote": 105510.77762 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.203, "high": 2.204, "low": 2.184, "close": 2.195, "volume": 99525.11, "close_time": 1761037199999, "quote_volume": 218142.98068, "trades": 2143, "taker_buy_base": 47290.42, "taker_buy_quote": 103687.28525 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 2.194, "high": 2.197, "low": 2.186, "close": 2.19, "volume": 152361.37, "close_time": 1761040799999, "quote_volume": 333740.67128, "trades": 2012, "taker_buy_base": 93261.0, "taker_buy_quote": 204268.28766 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 2.19, "high": 2.208, "low": 2.184, "close": 2.203, "volume": 159542.14, "close_time": 1761044399999, "quote_volume": 350187.94963, "trades": 2991, "taker_buy_base": 94013.81, "taker_buy_quote": 206377.71105 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 2.202, "high": 2.216, "low": 2.197, "close": 2.211, "volume": 118656.05, "close_time": 1761047999999, "quote_volume": 261735.3486, "trades": 2371, "taker_buy_base": 54956.56, "taker_buy_quote": 121232.19367 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 2.21, "high": 2.232, "low": 2.205, "close": 2.22, "volume": 204256.78, "close_time": 1761051599999, "quote_volume": 453484.32631, "trades": 3710, "taker_buy_base": 92132.19, "taker_buy_quote": 204544.24071 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 2.221, "high": 2.24, "low": 2.211, "close": 2.229, "volume": 273091.6, "close_time": 1761055199999, "quote_volume": 607951.78103, "trades": 5788, "taker_buy_base": 153714.59, "taker_buy_quote": 342314.55678 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 2.229, "high": 2.292, "low": 2.228, "close": 2.289, "volume": 541715.09, "close_time": 1761058799999, "quote_volume": 1227138.45182, "trades": 8475, "taker_buy_base": 296928.28, "taker_buy_quote": 672477.71394 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 2.289, "high": 2.318, "low": 2.282, "close": 2.3, "volume": 552682.43, "close_time": 1761062399999, "quote_volume": 1270661.92266, "trades": 8866, "taker_buy_base": 296722.22, "taker_buy_quote": 682248.25611 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 2.3, "high": 2.306, "low": 2.236, "close": 2.242, "volume": 612300.53, "close_time": 1761065999999, "quote_volume": 1396541.72038, "trades": 8704, "taker_buy_base": 280843.47, "taker_buy_quote": 640922.69864 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 2.242, "high": 2.251, "low": 2.224, "close": 2.242, "volume": 650381.47, "close_time": 1761069599999, "quote_volume": 1456639.56614, "trades": 10721, "taker_buy_base": 320856.86, "taker_buy_quote": 718668.21898 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 2.243, "high": 2.25, "low": 2.229, "close": 2.241, "volume": 286522.45, "close_time": 1761073199999, "quote_volume": 640983.27359, "trades": 5284, "taker_buy_base": 116856.66, "taker_buy_quote": 261382.74906 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 2.241, "high": 2.245, "low": 2.229, "close": 2.23, "volume": 145310.34, "close_time": 1761076799999, "quote_volume": 325345.4832, "trades": 2426, "taker_buy_base": 64317.29, "taker_buy_quote": 144044.91671 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 2.23, "high": 2.233, "low": 2.204, "close": 2.205, "volume": 208851.15, "close_time": 1761080399999, "quote_volume": 462630.72274, "trades": 3560, "taker_buy_base": 93206.5, "taker_buy_quote": 206523.55062 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 2.204, "high": 2.209, "low": 2.174, "close": 2.19, "volume": 335201.86, "close_time": 1761083999999, "quote_volume": 733851.04298, "trades": 6138, "taker_buy_base": 163061.6, "taker_buy_quote": 356826.60343 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 2.189, "high": 2.189, "low": 2.142, "close": 2.151, "volume": 361853.58, "close_time": 1761087599999, "quote_volume": 781680.55193, "trades": 7833, "taker_buy_base": 157200.2, "taker_buy_quote": 339383.86786 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 2.151, "high": 2.159, "low": 2.127, "close": 2.139, "volume": 217242.47, "close_time": 1761091199999, "quote_volume": 465380.32085, "trades": 4552, "taker_buy_base": 106467.0, "taker_buy_quote": 228112.36728 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.139, "high": 2.148, "low": 2.126, "close": 2.137, "volume": 328276.14, "close_time": 1761094799999, "quote_volume": 701054.58385, "trades": 4768, "taker_buy_base": 139119.32, "taker_buy_quote": 297016.68472 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 2.137, "high": 2.152, "low": 2.133, "close": 2.145, "volume": 218533.13, "close_time": 1761098399999, "quote_volume": 468300.77948, "trades": 3387, "taker_buy_base": 93431.67, "taker_buy_quote": 200220.56608 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 2.146, "high": 2.154, "low": 2.143, "close": 2.144, "volume": 128264.15, "close_time": 1761101999999, "quote_volume": 275504.61604, "trades": 1763, "taker_buy_base": 39367.55, "taker_buy_quote": 84560.34158 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 2.144, "high": 2.152, "low": 2.141, "close": 2.149, "volume": 139995.7, "close_time": 1761105599999, "quote_volume": 300386.9707, "trades": 2184, "taker_buy_base": 54181.97, "taker_buy_quote": 116247.93011 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 2.149, "high": 2.157, "low": 2.146, "close": 2.155, "volume": 88614.95, "close_time": 1761109199999, "quote_volume": 190718.81952, "trades": 1722, "taker_buy_base": 34255.33, "taker_buy_quote": 73724.96573 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 2.154, "high": 2.154, "low": 2.13, "close": 2.148, "volume": 223920.85, "close_time": 1761112799999, "quote_volume": 479811.87654, "trades": 3149, "taker_buy_base": 99908.43, "taker_buy_quote": 214171.22379 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 2.148, "high": 2.151, "low": 2.143, "close": 2.143, "volume": 111776.86, "close_time": 1761116399999, "quote_volume": 240020.13039, "trades": 1871, "taker_buy_base": 50755.03, "taker_buy_quote": 108985.64217 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 2.143, "high": 2.153, "low": 2.136, "close": 2.149, "volume": 174753.74, "close_time": 1761119999999, "quote_volume": 374820.46773, "trades": 2422, "taker_buy_base": 89068.18, "taker_buy_quote": 191012.44811 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 2.149, "high": 2.149, "low": 2.14, "close": 2.144, "volume": 87470.53, "close_time": 1761123599999, "quote_volume": 187579.75995, "trades": 1529, "taker_buy_base": 38939.5, "taker_buy_quote": 83537.19189 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 2.143, "high": 2.146, "low": 2.133, "close": 2.139, "volume": 137968.56, "close_time": 1761127199999, "quote_volume": 295263.61425, "trades": 2348, "taker_buy_base": 62601.02, "taker_buy_quote": 134002.16558 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 2.139, "high": 2.145, "low": 2.134, "close": 2.136, "volume": 135429.78, "close_time": 1761130799999, "quote_volume": 289753.6546, "trades": 2113, "taker_buy_base": 55411.44, "taker_buy_quote": 118545.43022 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 2.137, "high": 2.159, "low": 2.123, "close": 2.143, "volume": 415412.68, "close_time": 1761134399999, "quote_volume": 889228.2688, "trades": 6291, "taker_buy_base": 187637.13, "taker_buy_quote": 401815.09515 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 2.144, "high": 2.151, "low": 2.138, "close": 2.143, "volume": 257045.04, "close_time": 1761137999999, "quote_volume": 551404.76906, "trades": 3211, "taker_buy_base": 150759.16, "taker_buy_quote": 323441.11728 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 2.144, "high": 2.159, "low": 2.137, "close": 2.156, "volume": 305645.35, "close_time": 1761141599999, "quote_volume": 656320.75408, "trades": 5099, "taker_buy_base": 186175.97, "taker_buy_quote": 399869.06642 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 2.156, "high": 2.156, "low": 2.117, "close": 2.141, "volume": 526924.18, "close_time": 1761145199999, "quote_volume": 1124265.29737, "trades": 8674, "taker_buy_base": 265448.98, "taker_buy_quote": 566266.02998 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 2.141, "high": 2.147, "low": 2.115, "close": 2.134, "volume": 433526.67, "close_time": 1761148799999, "quote_volume": 923662.58606, "trades": 7788, "taker_buy_base": 203519.11, "taker_buy_quote": 433763.64291 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 2.133, "high": 2.148, "low": 2.115, "close": 2.14, "volume": 477042.22, "close_time": 1761152399999, "quote_volume": 1017229.97876, "trades": 7810, "taker_buy_base": 255391.35, "taker_buy_quote": 544670.39231 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 2.139, "high": 2.145, "low": 2.124, "close": 2.128, "volume": 230654.59, "close_time": 1761155999999, "quote_volume": 492641.73588, "trades": 3794, "taker_buy_base": 116292.04, "taker_buy_quote": 248420.08122 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 2.127, "high": 2.132, "low": 2.116, "close": 2.123, "volume": 134216.33, "close_time": 1761159599999, "quote_volume": 285092.30209, "trades": 3028, "taker_buy_base": 43435.02, "taker_buy_quote": 92275.2136 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 2.123, "high": 2.141, "low": 2.114, "close": 2.128, "volume": 173453.4, "close_time": 1761163199999, "quote_volume": 369250.88787, "trades": 3491, "taker_buy_base": 88662.97, "taker_buy_quote": 188817.21475 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 2.128, "high": 2.13, "low": 2.111, "close": 2.116, "volume": 146152.04, "close_time": 1761166799999, "quote_volume": 310077.39952, "trades": 2481, "taker_buy_base": 50907.75, "taker_buy_quote": 108022.30111 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 2.116, "high": 2.117, "low": 2.061, "close": 2.106, "volume": 733153.16, "close_time": 1761170399999, "quote_volume": 1532997.16742, "trades": 9060, "taker_buy_base": 315432.98, "taker_buy_quote": 660177.20661 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 2.105, "high": 2.114, "low": 2.091, "close": 2.095, "volume": 184011.15, "close_time": 1761173999999, "quote_volume": 386379.1404, "trades": 3070, "taker_buy_base": 100659.29, "taker_buy_quote": 211354.93441 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 2.095, "high": 2.12, "low": 2.095, "close": 2.113, "volume": 135009.36, "close_time": 1761177599999, "quote_volume": 284855.42794, "trades": 2172, "taker_buy_base": 68545.27, "taker_buy_quote": 144640.99431 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.113, "high": 2.123, "low": 2.109, "close": 2.119, "volume": 80841.45, "close_time": 1761181199999, "quote_volume": 171058.33347, "trades": 1246, "taker_buy_base": 37440.73, "taker_buy_quote": 79189.81672 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 2.119, "high": 2.125, "low": 2.113, "close": 2.114, "volume": 134767.28, "close_time": 1761184799999, "quote_volume": 285470.30717, "trades": 1544, "taker_buy_base": 56989.53, "taker_buy_quote": 120737.95015 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 2.115, "high": 2.125, "low": 2.114, "close": 2.121, "volume": 103467.34, "close_time": 1761188399999, "quote_volume": 219336.01381, "trades": 1118, "taker_buy_base": 32666.17, "taker_buy_quote": 69248.62991 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 2.12, "high": 2.125, "low": 2.114, "close": 2.116, "volume": 108774.73, "close_time": 1761191999999, "quote_volume": 230600.33927, "trades": 1202, "taker_buy_base": 39238.74, "taker_buy_quote": 83185.24744 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 2.117, "high": 2.124, "low": 2.113, "close": 2.119, "volume": 81871.31, "close_time": 1761195599999, "quote_volume": 173371.63837, "trades": 1097, "taker_buy_base": 34416.7, "taker_buy_quote": 72875.42914 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 2.118, "high": 2.125, "low": 2.118, "close": 2.123, "volume": 109778.98, "close_time": 1761199199999, "quote_volume": 232876.39548, "trades": 1222, "taker_buy_base": 58307.44, "taker_buy_quote": 123701.10369 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 2.123, "high": 2.147, "low": 2.122, "close": 2.147, "volume": 223737.04, "close_time": 1761202799999, "quote_volume": 478297.62729, "trades": 2777, "taker_buy_base": 107548.56, "taker_buy_quote": 230000.39237 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 2.146, "high": 2.148, "low": 2.134, "close": 2.135, "volume": 114162.55, "close_time": 1761206399999, "quote_volume": 244212.08183, "trades": 1564, "taker_buy_base": 49115.89, "taker_buy_quote": 105095.84529 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 2.135, "high": 2.142, "low": 2.13, "close": 2.131, "volume": 191590.46, "close_time": 1761209999999, "quote_volume": 409359.29169, "trades": 1976, "taker_buy_base": 94747.16, "taker_buy_quote": 202462.1412 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 2.132, "high": 2.133, "low": 2.124, "close": 2.128, "volume": 205623.98, "close_time": 1761213599999, "quote_volume": 437660.69657, "trades": 1833, "taker_buy_base": 86910.33, "taker_buy_quote": 185016.23197 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 2.128, "high": 2.135, "low": 2.12, "close": 2.121, "volume": 190624.9, "close_time": 1761217199999, "quote_volume": 405452.29804, "trades": 1910, "taker_buy_base": 75533.11, "taker_buy_quote": 160751.91798 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 2.121, "high": 2.126, "low": 2.113, "close": 2.117, "volume": 174300.93, "close_time": 1761220799999, "quote_volume": 369262.83665, "trades": 2029, "taker_buy_base": 66829.03, "taker_buy_quote": 141536.27068 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 2.117, "high": 2.119, "low": 2.106, "close": 2.118, "volume": 221276.89, "close_time": 1761224399999, "quote_volume": 467479.48075, "trades": 2588, "taker_buy_base": 91658.5, "taker_buy_quote": 193667.6187 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 2.119, "high": 2.129, "low": 2.109, "close": 2.123, "volume": 181647.23, "close_time": 1761227999999, "quote_volume": 385231.04187, "trades": 2390, "taker_buy_base": 89611.26, "taker_buy_quote": 190056.08406 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 2.124, "high": 2.128, "low": 2.109, "close": 2.127, "volume": 196676.18, "close_time": 1761231599999, "quote_volume": 416925.83397, "trades": 2989, "taker_buy_base": 105495.22, "taker_buy_quote": 223737.80436 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 2.127, "high": 2.14, "low": 2.117, "close": 2.123, "volume": 271083.41, "close_time": 1761235199999, "quote_volume": 576848.15866, "trades": 3604, "taker_buy_base": 128245.21, "taker_buy_quote": 272924.02408 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 2.123, "high": 2.133, "low": 2.111, "close": 2.13, "volume": 184723.32, "close_time": 1761238799999, "quote_volume": 391951.30626, "trades": 2743, "taker_buy_base": 119322.27, "taker_buy_quote": 253183.08626 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 2.13, "high": 2.147, "low": 2.114, "close": 2.146, "volume": 263868.32, "close_time": 1761242399999, "quote_volume": 562420.35516, "trades": 3715, "taker_buy_base": 157280.45, "taker_buy_quote": 335435.18491 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 2.147, "high": 2.148, "low": 2.137, "close": 2.139, "volume": 171862.5, "close_time": 1761245999999, "quote_volume": 368145.72135, "trades": 2169, "taker_buy_base": 77888.8, "taker_buy_quote": 166902.61363 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 2.139, "high": 2.141, "low": 2.129, "close": 2.137, "volume": 126006.66, "close_time": 1761249599999, "quote_volume": 269047.20454, "trades": 2317, "taker_buy_base": 52632.3, "taker_buy_quote": 112473.44841 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 2.138, "high": 2.138, "low": 2.116, "close": 2.124, "volume": 167585.31, "close_time": 1761253199999, "quote_volume": 356786.35582, "trades": 2742, "taker_buy_base": 76501.43, "taker_buy_quote": 162836.59457 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 2.123, "high": 2.129, "low": 2.114, "close": 2.121, "volume": 273437.25, "close_time": 1761256799999, "quote_volume": 580203.62944, "trades": 3585, "taker_buy_base": 96629.71, "taker_buy_quote": 205037.75782 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 2.121, "high": 2.13, "low": 2.118, "close": 2.126, "volume": 102987.88, "close_time": 1761260399999, "quote_volume": 218762.65015, "trades": 1742, "taker_buy_base": 38355.81, "taker_buy_quote": 81495.87389 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 2.126, "high": 2.13, "low": 2.121, "close": 2.126, "volume": 68070.43, "close_time": 1761263999999, "quote_volume": 144691.41921, "trades": 1267, "taker_buy_base": 35068.35, "taker_buy_quote": 74555.27327 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.126, "high": 2.133, "low": 2.116, "close": 2.128, "volume": 150208.91, "close_time": 1761267599999, "quote_volume": 319205.09673, "trades": 2423, "taker_buy_base": 82776.03, "taker_buy_quote": 175926.9945 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 2.127, "high": 2.132, "low": 2.12, "close": 2.131, "volume": 72346.79, "close_time": 1761271199999, "quote_volume": 153873.08957, "trades": 1245, "taker_buy_base": 28415.26, "taker_buy_quote": 60437.60322 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 2.13, "high": 2.132, "low": 2.123, "close": 2.126, "volume": 96531.74, "close_time": 1761274799999, "quote_volume": 205344.48384, "trades": 1323, "taker_buy_base": 28260.27, "taker_buy_quote": 60125.44987 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 2.127, "high": 2.128, "low": 2.12, "close": 2.125, "volume": 114342.37, "close_time": 1761278399999, "quote_volume": 242801.1621, "trades": 1567, "taker_buy_base": 41615.83, "taker_buy_quote": 88376.99146 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 2.125, "high": 2.151, "low": 2.12, "close": 2.144, "volume": 201325.02, "close_time": 1761281999999, "quote_volume": 430851.90468, "trades": 3443, "taker_buy_base": 104257.92, "taker_buy_quote": 223095.99486 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 2.145, "high": 2.148, "low": 2.138, "close": 2.145, "volume": 202165.97, "close_time": 1761285599999, "quote_volume": 433416.65578, "trades": 1928, "taker_buy_base": 98656.59, "taker_buy_quote": 211549.53997 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 2.145, "high": 2.149, "low": 2.142, "close": 2.146, "volume": 212660.52, "close_time": 1761289199999, "quote_volume": 456309.81164, "trades": 1834, "taker_buy_base": 115472.48, "taker_buy_quote": 247817.89768 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 2.147, "high": 2.147, "low": 2.139, "close": 2.144, "volume": 219605.51, "close_time": 1761292799999, "quote_volume": 470587.18977, "trades": 2401, "taker_buy_base": 149356.8, "taker_buy_quote": 320079.37482 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 2.144, "high": 2.156, "low": 2.137, "close": 2.152, "volume": 144329.99, "close_time": 1761296399999, "quote_volume": 309432.95114, "trades": 2091, "taker_buy_base": 76342.33, "taker_buy_quote": 163688.13996 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 2.153, "high": 2.156, "low": 2.148, "close": 2.149, "volume": 158074.03, "close_time": 1761299999999, "quote_volume": 340134.08465, "trades": 1770, "taker_buy_base": 61752.28, "taker_buy_quote": 132877.52948 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 2.149, "high": 2.152, "low": 2.135, "close": 2.136, "volume": 109251.92, "close_time": 1761303599999, "quote_volume": 234404.52086, "trades": 1615, "taker_buy_base": 55666.91, "taker_buy_quote": 119435.74281 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 2.137, "high": 2.144, "low": 2.129, "close": 2.143, "volume": 162271.88, "close_time": 1761307199999, "quote_volume": 346803.73714, "trades": 2069, "taker_buy_base": 78139.58, "taker_buy_quote": 167034.37733 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 2.144, "high": 2.182, "low": 2.139, "close": 2.158, "volume": 636654.72, "close_time": 1761310799999, "quote_volume": 1376179.42235, "trades": 6749, "taker_buy_base": 324480.67, "taker_buy_quote": 701130.29466 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 2.158, "high": 2.162, "low": 2.139, "close": 2.152, "volume": 287426.97, "close_time": 1761314399999, "quote_volume": 618340.3186, "trades": 4170, "taker_buy_base": 138588.37, "taker_buy_quote": 298261.45398 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 2.152, "high": 2.152, "low": 2.127, "close": 2.14, "volume": 251905.76, "close_time": 1761317999999, "quote_volume": 538683.2396, "trades": 4257, "taker_buy_base": 120098.65, "taker_buy_quote": 256879.27544 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 2.14, "high": 2.147, "low": 2.131, "close": 2.138, "volume": 159802.81, "close_time": 1761321599999, "quote_volume": 341710.16093, "trades": 2811, "taker_buy_base": 81065.96, "taker_buy_quote": 173401.42741 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 2.137, "high": 2.18, "low": 2.131, "close": 2.142, "volume": 472082.98, "close_time": 1761325199999, "quote_volume": 1011832.40621, "trades": 3818, "taker_buy_base": 309329.33, "taker_buy_quote": 663796.83883 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 2.143, "high": 2.167, "low": 2.141, "close": 2.164, "volume": 342600.64, "close_time": 1761328799999, "quote_volume": 738078.91924, "trades": 3607, "taker_buy_base": 241339.64, "taker_buy_quote": 519781.31943 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 2.163, "high": 2.173, "low": 2.159, "close": 2.166, "volume": 122334.58, "close_time": 1761332399999, "quote_volume": 265098.40645, "trades": 2062, "taker_buy_base": 61161.92, "taker_buy_quote": 132569.51885 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 2.166, "high": 2.178, "low": 2.163, "close": 2.169, "volume": 87916.74, "close_time": 1761335999999, "quote_volume": 190886.48944, "trades": 1613, "taker_buy_base": 35939.62, "taker_buy_quote": 78030.52344 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 2.168, "high": 2.176, "low": 2.167, "close": 2.171, "volume": 85800.54, "close_time": 1761339599999, "quote_volume": 186274.24116, "trades": 1411, "taker_buy_base": 34081.68, "taker_buy_quote": 74008.74722 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 2.172, "high": 2.179, "low": 2.164, "close": 2.178, "volume": 173689.71, "close_time": 1761343199999, "quote_volume": 377437.10753, "trades": 1744, "taker_buy_base": 71555.59, "taker_buy_quote": 155487.63916 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 2.178, "high": 2.178, "low": 2.168, "close": 2.17, "volume": 63979.34, "close_time": 1761346799999, "quote_volume": 139074.39496, "trades": 881, "taker_buy_base": 15890.6, "taker_buy_quote": 34530.27043 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 2.171, "high": 2.171, "low": 2.164, "close": 2.167, "volume": 49065.9, "close_time": 1761350399999, "quote_volume": 106305.82817, "trades": 945, "taker_buy_base": 15509.28, "taker_buy_quote": 33604.67756 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.168, "high": 2.178, "low": 2.159, "close": 2.165, "volume": 503422.26, "close_time": 1761353999999, "quote_volume": 1090668.07523, "trades": 4102, "taker_buy_base": 241281.71, "taker_buy_quote": 522750.3788 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 2.166, "high": 2.175, "low": 2.15, "close": 2.159, "volume": 404846.26, "close_time": 1761357599999, "quote_volume": 874498.0892, "trades": 2616, "taker_buy_base": 116812.67, "taker_buy_quote": 252571.1266 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 2.158, "high": 2.168, "low": 2.15, "close": 2.155, "volume": 395459.95, "close_time": 1761361199999, "quote_volume": 853276.10627, "trades": 3718, "taker_buy_base": 193459.93, "taker_buy_quote": 417580.84695 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 2.156, "high": 2.162, "low": 2.146, "close": 2.15, "volume": 189541.39, "close_time": 1761364799999, "quote_volume": 408065.66159, "trades": 1854, "taker_buy_base": 80803.74, "taker_buy_quote": 173988.54296 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.149, "high": 2.161, "low": 2.148, "close": 2.148, "volume": 152825.11, "close_time": 1761368399999, "quote_volume": 329139.46918, "trades": 1707, "taker_buy_base": 73357.78, "taker_buy_quote": 158027.72257 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 2.149, "high": 2.151, "low": 2.146, "close": 2.149, "volume": 94249.64, "close_time": 1761371999999, "quote_volume": 202542.68322, "trades": 1210, "taker_buy_base": 46443.44, "taker_buy_quote": 99815.74294 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 2.148, "high": 2.151, "low": 2.14, "close": 2.141, "volume": 170953.68, "close_time": 1761375599999, "quote_volume": 366493.18808, "trades": 1318, "taker_buy_base": 111311.51, "taker_buy_quote": 238638.36048 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 2.141, "high": 2.152, "low": 2.14, "close": 2.142, "volume": 89235.15, "close_time": 1761379199999, "quote_volume": 191384.99589, "trades": 1316, "taker_buy_base": 50575.34, "taker_buy_quote": 108487.6751 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.142, "high": 2.148, "low": 2.141, "close": 2.147, "volume": 50976.44, "close_time": 1761382799999, "quote_volume": 109308.61458, "trades": 998, "taker_buy_base": 29291.6, "taker_buy_quote": 62819.47507 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 2.147, "high": 2.151, "low": 2.137, "close": 2.138, "volume": 118935.46, "close_time": 1761386399999, "quote_volume": 255120.8476, "trades": 1471, "taker_buy_base": 42130.86, "taker_buy_quote": 90383.75945 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 2.139, "high": 2.142, "low": 2.133, "close": 2.14, "volume": 73874.0, "close_time": 1761389999999, "quote_volume": 157934.14221, "trades": 1295, "taker_buy_base": 27825.35, "taker_buy_quote": 59489.71793 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 2.139, "high": 2.15, "low": 2.138, "close": 2.146, "volume": 74918.91, "close_time": 1761393599999, "quote_volume": 160688.54431, "trades": 1337, "taker_buy_base": 32012.99, "taker_buy_quote": 68672.04805 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.146, "high": 2.152, "low": 2.145, "close": 2.149, "volume": 77408.59, "close_time": 1761397199999, "quote_volume": 166355.67852, "trades": 1561, "taker_buy_base": 38270.67, "taker_buy_quote": 82258.80909 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 2.149, "high": 2.15, "low": 2.142, "close": 2.145, "volume": 106450.91, "close_time": 1761400799999, "quote_volume": 228292.51696, "trades": 1729, "taker_buy_base": 45264.37, "taker_buy_quote": 97081.47744 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 2.146, "high": 2.16, "low": 2.144, "close": 2.158, "volume": 167064.97, "close_time": 1761404399999, "quote_volume": 359655.88076, "trades": 1616, "taker_buy_base": 105889.38, "taker_buy_quote": 228144.19045 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 2.158, "high": 2.16, "low": 2.153, "close": 2.157, "volume": 98024.03, "close_time": 1761407999999, "quote_volume": 211428.6685, "trades": 1442, "taker_buy_base": 38337.97, "taker_buy_quote": 82708.732 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.158, "high": 2.159, "low": 2.152, "close": 2.154, "volume": 99932.04, "close_time": 1761411599999, "quote_volume": 215312.39296, "trades": 1370, "taker_buy_base": 35253.29, "taker_buy_quote": 75959.13399 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 2.154, "high": 2.159, "low": 2.152, "close": 2.155, "volume": 51535.69, "close_time": 1761415199999, "quote_volume": 111125.45414, "trades": 871, "taker_buy_base": 22167.37, "taker_buy_quote": 47809.00473 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 2.155, "high": 2.163, "low": 2.153, "close": 2.16, "volume": 95251.76, "close_time": 1761418799999, "quote_volume": 205659.63481, "trades": 1082, "taker_buy_base": 56279.86, "taker_buy_quote": 121530.34116 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 2.16, "high": 2.165, "low": 2.158, "close": 2.161, "volume": 112945.13, "close_time": 1761422399999, "quote_volume": 244130.22498, "trades": 1157, "taker_buy_base": 58457.39, "taker_buy_quote": 126362.69301 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.162, "high": 2.163, "low": 2.156, "close": 2.156, "volume": 70096.94, "close_time": 1761425999999, "quote_volume": 151465.30193, "trades": 984, "taker_buy_base": 35666.39, "taker_buy_quote": 77083.49167 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 2.157, "high": 2.16, "low": 2.148, "close": 2.153, "volume": 89082.15, "close_time": 1761429599999, "quote_volume": 191950.89407, "trades": 1159, "taker_buy_base": 47699.54, "taker_buy_quote": 102823.05571 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 2.154, "high": 2.156, "low": 2.147, "close": 2.154, "volume": 58176.0, "close_time": 1761433199999, "quote_volume": 125221.33351, "trades": 852, "taker_buy_base": 31147.1, "taker_buy_quote": 67062.52215 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 2.153, "high": 2.154, "low": 2.146, "close": 2.148, "volume": 74742.65, "close_time": 1761436799999, "quote_volume": 160726.57569, "trades": 890, "taker_buy_base": 29888.72, "taker_buy_quote": 64292.28505 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.148, "high": 2.153, "low": 2.142, "close": 2.148, "volume": 70842.33, "close_time": 1761440399999, "quote_volume": 152252.26025, "trades": 1132, "taker_buy_base": 27747.29, "taker_buy_quote": 59634.64764 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 2.148, "high": 2.149, "low": 2.136, "close": 2.14, "volume": 143629.18, "close_time": 1761443999999, "quote_volume": 307834.18621, "trades": 1380, "taker_buy_base": 38387.95, "taker_buy_quote": 82256.67413 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 2.139, "high": 2.141, "low": 2.133, "close": 2.136, "volume": 39308.08, "close_time": 1761447599999, "quote_volume": 83994.83056, "trades": 834, "taker_buy_base": 18178.52, "taker_buy_quote": 38842.08478 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 2.136, "high": 2.14, "low": 2.132, "close": 2.138, "volume": 67232.93, "close_time": 1761451199999, "quote_volume": 143682.84587, "trades": 877, "taker_buy_base": 38310.27, "taker_buy_quote": 81895.24291 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.139, "high": 2.147, "low": 2.138, "close": 2.143, "volume": 96063.49, "close_time": 1761454799999, "quote_volume": 205879.98424, "trades": 936, "taker_buy_base": 41711.97, "taker_buy_quote": 89400.72004 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 2.144, "high": 2.149, "low": 2.14, "close": 2.147, "volume": 52130.97, "close_time": 1761458399999, "quote_volume": 111888.09085, "trades": 745, "taker_buy_base": 31409.52, "taker_buy_quote": 67414.22893 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 2.146, "high": 2.148, "low": 2.143, "close": 2.147, "volume": 41706.71, "close_time": 1761461999999, "quote_volume": 89459.73395, "trades": 658, "taker_buy_base": 14083.22, "taker_buy_quote": 30212.23546 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 2.146, "high": 2.16, "low": 2.146, "close": 2.157, "volume": 88082.5, "close_time": 1761465599999, "quote_volume": 189838.533, "trades": 1435, "taker_buy_base": 32933.93, "taker_buy_quote": 70972.71926 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.157, "high": 2.16, "low": 2.155, "close": 2.159, "volume": 74336.12, "close_time": 1761469199999, "quote_volume": 160374.71209, "trades": 1128, "taker_buy_base": 37644.5, "taker_buy_quote": 81223.8134 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 2.159, "high": 2.181, "low": 2.157, "close": 2.171, "volume": 1086093.29, "close_time": 1761472799999, "quote_volume": 2352307.87706, "trades": 8982, "taker_buy_base": 564336.84, "taker_buy_quote": 1222796.23193 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 2.171, "high": 2.174, "low": 2.164, "close": 2.166, "volume": 103059.02, "close_time": 1761476399999, "quote_volume": 223438.07795, "trades": 1508, "taker_buy_base": 48506.83, "taker_buy_quote": 105172.76379 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 2.166, "high": 2.185, "low": 2.161, "close": 2.185, "volume": 174212.53, "close_time": 1761479999999, "quote_volume": 378671.65344, "trades": 2633, "taker_buy_base": 98885.15, "taker_buy_quote": 215117.14089 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.185, "high": 2.193, "low": 2.179, "close": 2.19, "volume": 230343.87, "close_time": 1761483599999, "quote_volume": 503539.59821, "trades": 2770, "taker_buy_base": 137858.17, "taker_buy_quote": 301456.72692 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 2.191, "high": 2.202, "low": 2.185, "close": 2.195, "volume": 249707.12, "close_time": 1761487199999, "quote_volume": 547944.7072, "trades": 2941, "taker_buy_base": 106819.08, "taker_buy_quote": 234416.1265 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 2.196, "high": 2.197, "low": 2.185, "close": 2.192, "volume": 168820.95, "close_time": 1761490799999, "quote_volume": 369789.72845, "trades": 2378, "taker_buy_base": 68478.34, "taker_buy_quote": 150008.04737 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 2.192, "high": 2.201, "low": 2.187, "close": 2.2, "volume": 161539.83, "close_time": 1761494399999, "quote_volume": 354588.64341, "trades": 2020, "taker_buy_base": 82252.11, "taker_buy_quote": 180540.08103 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.201, "high": 2.206, "low": 2.194, "close": 2.195, "volume": 169512.3, "close_time": 1761497999999, "quote_volume": 372802.39916, "trades": 2183, "taker_buy_base": 81436.16, "taker_buy_quote": 179171.42795 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 2.194, "high": 2.208, "low": 2.191, "close": 2.203, "volume": 177656.17, "close_time": 1761501599999, "quote_volume": 391114.75447, "trades": 1772, "taker_buy_base": 69099.74, "taker_buy_quote": 151998.85482 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 2.204, "high": 2.205, "low": 2.198, "close": 2.2, "volume": 87496.68, "close_time": 1761505199999, "quote_volume": 192583.99412, "trades": 1310, "taker_buy_base": 39471.53, "taker_buy_quote": 86889.10566 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 2.199, "high": 2.2, "low": 2.192, "close": 2.198, "volume": 83542.34, "close_time": 1761508799999, "quote_volume": 183454.71746, "trades": 1365, "taker_buy_base": 42843.14, "taker_buy_quote": 94085.50158 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.199, "high": 2.206, "low": 2.19, "close": 2.201, "volume": 110150.34, "close_time": 1761512399999, "quote_volume": 242210.50921, "trades": 1689, "taker_buy_base": 60420.34, "taker_buy_quote": 132866.14944 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 2.201, "high": 2.207, "low": 2.195, "close": 2.205, "volume": 79152.71, "close_time": 1761515999999, "quote_volume": 174301.05084, "trades": 1405, "taker_buy_base": 32209.78, "taker_buy_quote": 70920.82246 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 2.206, "high": 2.24, "low": 2.206, "close": 2.237, "volume": 416043.51, "close_time": 1761519599999, "quote_volume": 926235.37348, "trades": 7005, "taker_buy_base": 235166.65, "taker_buy_quote": 523485.56369 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 2.237, "high": 2.24, "low": 2.222, "close": 2.228, "volume": 225182.3, "close_time": 1761523199999, "quote_volume": 502375.77689, "trades": 3133, "taker_buy_base": 106934.01, "taker_buy_quote": 238555.90964 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.228, "high": 2.246, "low": 2.225, "close": 2.237, "volume": 214028.4, "close_time": 1761526799999, "quote_volume": 478728.54056, "trades": 3656, "taker_buy_base": 97439.1, "taker_buy_quote": 217984.59858 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 2.236, "high": 2.25, "low": 2.23, "close": 2.249, "volume": 125177.76, "close_time": 1761530399999, "quote_volume": 280112.28368, "trades": 2319, "taker_buy_base": 64669.78, "taker_buy_quote": 144737.0448 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 2.249, "high": 2.258, "low": 2.245, "close": 2.256, "volume": 283417.16, "close_time": 1761533999999, "quote_volume": 637956.61068, "trades": 3013, "taker_buy_base": 129000.39, "taker_buy_quote": 290426.20344 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 2.257, "high": 2.261, "low": 2.238, "close": 2.241, "volume": 187977.56, "close_time": 1761537599999, "quote_volume": 422450.09246, "trades": 2450, "taker_buy_base": 70274.21, "taker_buy_quote": 157979.71255 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.241, "high": 2.246, "low": 2.239, "close": 2.244, "volume": 82492.08, "close_time": 1761541199999, "quote_volume": 184982.66407, "trades": 1538, "taker_buy_base": 34696.14, "taker_buy_quote": 77811.42462 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 2.244, "high": 2.258, "low": 2.241, "close": 2.242, "volume": 151535.74, "close_time": 1761544799999, "quote_volume": 340716.79655, "trades": 2271, "taker_buy_base": 79698.05, "taker_buy_quote": 179196.71994 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 2.242, "high": 2.248, "low": 2.235, "close": 2.242, "volume": 269099.48, "close_time": 1761548399999, "quote_volume": 603284.319, "trades": 2769, "taker_buy_base": 109279.56, "taker_buy_quote": 245112.32095 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 2.242, "high": 2.25, "low": 2.23, "close": 2.246, "volume": 167816.23, "close_time": 1761551999999, "quote_volume": 375774.39733, "trades": 3178, "taker_buy_base": 77747.54, "taker_buy_quote": 174068.6867 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.247, "high": 2.255, "low": 2.235, "close": 2.246, "volume": 352552.25, "close_time": 1761555599999, "quote_volume": 792131.5891, "trades": 3239, "taker_buy_base": 195895.24, "taker_buy_quote": 440057.8705 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 2.246, "high": 2.246, "low": 2.215, "close": 2.221, "volume": 258857.59, "close_time": 1761559199999, "quote_volume": 576811.39457, "trades": 4257, "taker_buy_base": 105659.4, "taker_buy_quote": 235411.6616 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 2.221, "high": 2.224, "low": 2.212, "close": 2.214, "volume": 171428.64, "close_time": 1761562799999, "quote_volume": 380215.34203, "trades": 2391, "taker_buy_base": 88596.37, "taker_buy_quote": 196602.02874 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 2.214, "high": 2.224, "low": 2.206, "close": 2.222, "volume": 198769.62, "close_time": 1761566399999, "quote_volume": 440487.82023, "trades": 2558, "taker_buy_base": 72491.9, "taker_buy_quote": 160734.73523 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.222, "high": 2.224, "low": 2.198, "close": 2.2, "volume": 218815.3, "close_time": 1761569999999, "quote_volume": 482776.02537, "trades": 2651, "taker_buy_base": 84008.57, "taker_buy_quote": 185277.68702 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 2.201, "high": 2.211, "low": 2.188, "close": 2.21, "volume": 277740.79, "close_time": 1761573599999, "quote_volume": 611194.13777, "trades": 4429, "taker_buy_base": 136229.72, "taker_buy_quote": 299849.51347 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 2.21, "high": 2.214, "low": 2.197, "close": 2.212, "volume": 174340.98, "close_time": 1761577199999, "quote_volume": 384476.14957, "trades": 3293, "taker_buy_base": 72689.87, "taker_buy_quote": 160322.32343 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 2.212, "high": 2.227, "low": 2.212, "close": 2.223, "volume": 201924.37, "close_time": 1761580799999, "quote_volume": 448338.45539, "trades": 3578, "taker_buy_base": 111558.25, "taker_buy_quote": 247719.01051 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.223, "high": 2.248, "low": 2.222, "close": 2.243, "volume": 238727.27, "close_time": 1761584399999, "quote_volume": 533527.30368, "trades": 4446, "taker_buy_base": 114076.65, "taker_buy_quote": 254957.59068 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 2.243, "high": 2.264, "low": 2.239, "close": 2.264, "volume": 339233.85, "close_time": 1761587999999, "quote_volume": 763800.42642, "trades": 4592, "taker_buy_base": 204160.34, "taker_buy_quote": 459766.38562 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 2.263, "high": 2.283, "low": 2.255, "close": 2.275, "volume": 452029.31, "close_time": 1761591599999, "quote_volume": 1025833.62144, "trades": 5456, "taker_buy_base": 223040.97, "taker_buy_quote": 506199.71225 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 2.274, "high": 2.284, "low": 2.257, "close": 2.259, "volume": 488810.79, "close_time": 1761595199999, "quote_volume": 1109991.08253, "trades": 5435, "taker_buy_base": 202174.01, "taker_buy_quote": 459148.43618 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.259, "high": 2.259, "low": 2.235, "close": 2.239, "volume": 355167.29, "close_time": 1761598799999, "quote_volume": 796627.10313, "trades": 4344, "taker_buy_base": 128815.51, "taker_buy_quote": 288965.5883 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 2.239, "high": 2.261, "low": 2.236, "close": 2.243, "volume": 196652.2, "close_time": 1761602399999, "quote_volume": 442298.39125, "trades": 3313, "taker_buy_base": 86274.78, "taker_buy_quote": 194167.07326 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 2.243, "high": 2.266, "low": 2.239, "close": 2.245, "volume": 240738.09, "close_time": 1761605999999, "quote_volume": 541825.24068, "trades": 3925, "taker_buy_base": 117734.43, "taker_buy_quote": 265139.09203 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 2.246, "high": 2.25, "low": 2.229, "close": 2.235, "volume": 237403.28, "close_time": 1761609599999, "quote_volume": 531528.95128, "trades": 3837, "taker_buy_base": 101475.57, "taker_buy_quote": 227240.51945 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.235, "high": 2.237, "low": 2.221, "close": 2.227, "volume": 185096.63, "close_time": 1761613199999, "quote_volume": 412482.44219, "trades": 3452, "taker_buy_base": 76551.86, "taker_buy_quote": 170625.36739 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 2.228, "high": 2.24, "low": 2.228, "close": 2.236, "volume": 168157.03, "close_time": 1761616799999, "quote_volume": 375919.34153, "trades": 2445, "taker_buy_base": 74692.68, "taker_buy_quote": 166964.97323 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 2.236, "high": 2.24, "low": 2.204, "close": 2.217, "volume": 171364.39, "close_time": 1761620399999, "quote_volume": 380432.58665, "trades": 2820, "taker_buy_base": 64268.85, "taker_buy_quote": 142576.01571 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 2.217, "high": 2.259, "low": 2.212, "close": 2.229, "volume": 532458.16, "close_time": 1761623999999, "quote_volume": 1191529.57396, "trades": 6653, "taker_buy_base": 292477.14, "taker_buy_quote": 654246.78696 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.229, "high": 2.237, "low": 2.222, "close": 2.234, "volume": 136270.85, "close_time": 1761627599999, "quote_volume": 303754.8261, "trades": 2281, "taker_buy_base": 64648.76, "taker_buy_quote": 144136.62888 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 2.234, "high": 2.238, "low": 2.209, "close": 2.218, "volume": 226893.55, "close_time": 1761631199999, "quote_volume": 504983.13148, "trades": 3283, "taker_buy_base": 104546.65, "taker_buy_quote": 232629.60465 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 2.219, "high": 2.257, "low": 2.218, "close": 2.254, "volume": 299423.95, "close_time": 1761634799999, "quote_volume": 670943.9265, "trades": 3333, "taker_buy_base": 182315.22, "taker_buy_quote": 408860.80653 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 2.255, "high": 2.257, "low": 2.241, "close": 2.246, "volume": 155608.2, "close_time": 1761638399999, "quote_volume": 349947.48459, "trades": 2683, "taker_buy_base": 76075.13, "taker_buy_quote": 171084.08976 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.245, "high": 2.256, "low": 2.238, "close": 2.255, "volume": 213766.83, "close_time": 1761641999999, "quote_volume": 479966.77167, "trades": 2593, "taker_buy_base": 115749.79, "taker_buy_quote": 259930.09264 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 2.254, "high": 2.266, "low": 2.246, "close": 2.247, "volume": 252470.28, "close_time": 1761645599999, "quote_volume": 569693.53706, "trades": 2642, "taker_buy_base": 114077.71, "taker_buy_quote": 257462.99664 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 2.248, "high": 2.29, "low": 2.245, "close": 2.281, "volume": 525460.74, "close_time": 1761649199999, "quote_volume": 1189939.7688, "trades": 5043, "taker_buy_base": 302029.98, "taker_buy_quote": 683563.95772 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 2.281, "high": 2.311, "low": 2.274, "close": 2.282, "volume": 677309.84, "close_time": 1761652799999, "quote_volume": 1552406.26353, "trades": 7396, "taker_buy_base": 351179.78, "taker_buy_quote": 804979.85008 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.282, "high": 2.319, "low": 2.276, "close": 2.312, "volume": 598724.15, "close_time": 1761656399999, "quote_volume": 1376993.6568, "trades": 5521, "taker_buy_base": 316931.39, "taker_buy_quote": 728443.02021 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 2.313, "high": 2.321, "low": 2.292, "close": 2.299, "volume": 438217.29, "close_time": 1761659999999, "quote_volume": 1010616.79317, "trades": 5896, "taker_buy_base": 223117.35, "taker_buy_quote": 514521.16691 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 2.299, "high": 2.309, "low": 2.237, "close": 2.272, "volume": 859584.47, "close_time": 1761663599999, "quote_volume": 1956924.21955, "trades": 13004, "taker_buy_base": 379284.38, "taker_buy_quote": 863209.09813 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 2.273, "high": 2.279, "low": 2.254, "close": 2.262, "volume": 234162.69, "close_time": 1761667199999, "quote_volume": 530600.51995, "trades": 4272, "taker_buy_base": 103344.68, "taker_buy_quote": 234148.91428 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.262, "high": 2.276, "low": 2.256, "close": 2.274, "volume": 239893.96, "close_time": 1761670799999, "quote_volume": 543322.50268, "trades": 4924, "taker_buy_base": 126099.63, "taker_buy_quote": 285634.16933 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 2.274, "high": 2.284, "low": 2.264, "close": 2.269, "volume": 145664.13, "close_time": 1761674399999, "quote_volume": 331194.22203, "trades": 3427, "taker_buy_base": 84377.78, "taker_buy_quote": 191875.32594 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 2.269, "high": 2.273, "low": 2.254, "close": 2.262, "volume": 152530.64, "close_time": 1761677999999, "quote_volume": 345084.65378, "trades": 2769, "taker_buy_base": 74794.85, "taker_buy_quote": 169182.78968 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 2.262, "high": 2.269, "low": 2.245, "close": 2.252, "volume": 230888.08, "close_time": 1761681599999, "quote_volume": 521240.62099, "trades": 5215, "taker_buy_base": 98013.48, "taker_buy_quote": 221278.16889 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.252, "high": 2.253, "low": 2.207, "close": 2.213, "volume": 585360.39, "close_time": 1761685199999, "quote_volume": 1301973.02476, "trades": 10648, "taker_buy_base": 256721.09, "taker_buy_quote": 571085.28526 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 2.212, "high": 2.228, "low": 2.192, "close": 2.218, "volume": 375308.9, "close_time": 1761688799999, "quote_volume": 828282.29789, "trades": 5589, "taker_buy_base": 165036.2, "taker_buy_quote": 364212.6156 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 2.217, "high": 2.236, "low": 2.213, "close": 2.232, "volume": 121827.09, "close_time": 1761692399999, "quote_volume": 271347.84982, "trades": 2314, "taker_buy_base": 72466.62, "taker_buy_quote": 161463.19044 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 2.231, "high": 2.245, "low": 2.214, "close": 2.243, "volume": 435300.54, "close_time": 1761695999999, "quote_volume": 971735.55922, "trades": 4206, "taker_buy_base": 273876.59, "taker_buy_quote": 611249.69172 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.243, "high": 2.275, "low": 2.242, "close": 2.261, "volume": 539549.49, "close_time": 1761699599999, "quote_volume": 1218361.398, "trades": 5452, "taker_buy_base": 288364.4, "taker_buy_quote": 651224.08196 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 2.262, "high": 2.273, "low": 2.247, "close": 2.27, "volume": 200272.79, "close_time": 1761703199999, "quote_volume": 452425.83909, "trades": 2884, "taker_buy_base": 87057.6, "taker_buy_quote": 196743.5742 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 2.27, "high": 2.281, "low": 2.26, "close": 2.272, "volume": 233584.38, "close_time": 1761706799999, "quote_volume": 530272.97409, "trades": 3033, "taker_buy_base": 88128.82, "taker_buy_quote": 200025.24313 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 2.271, "high": 2.277, "low": 2.264, "close": 2.266, "volume": 170917.03, "close_time": 1761710399999, "quote_volume": 388041.47429, "trades": 2322, "taker_buy_base": 86753.82, "taker_buy_quote": 197009.95017 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.265, "high": 2.282, "low": 2.264, "close": 2.273, "volume": 155900.98, "close_time": 1761713999999, "quote_volume": 354606.59838, "trades": 2417, "taker_buy_base": 78568.24, "taker_buy_quote": 178723.81162 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 2.273, "high": 2.281, "low": 2.262, "close": 2.265, "volume": 157735.72, "close_time": 1761717599999, "quote_volume": 358398.24257, "trades": 2507, "taker_buy_base": 65868.04, "taker_buy_quote": 149689.54768 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 2.266, "high": 2.276, "low": 2.257, "close": 2.275, "volume": 263152.81, "close_time": 1761721199999, "quote_volume": 596278.84752, "trades": 2867, "taker_buy_base": 97475.46, "taker_buy_quote": 220970.95944 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 2.276, "high": 2.281, "low": 2.263, "close": 2.267, "volume": 206771.56, "close_time": 1761724799999, "quote_volume": 470054.91441, "trades": 2932, "taker_buy_base": 99039.36, "taker_buy_quote": 225116.82429 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.268, "high": 2.269, "low": 2.25, "close": 2.252, "volume": 296606.59, "close_time": 1761728399999, "quote_volume": 670049.03216, "trades": 2976, "taker_buy_base": 109485.08, "taker_buy_quote": 247349.11277 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 2.251, "high": 2.266, "low": 2.25, "close": 2.259, "volume": 146975.78, "close_time": 1761731999999, "quote_volume": 331678.91864, "trades": 1938, "taker_buy_base": 89977.12, "taker_buy_quote": 203040.77929 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 2.259, "high": 2.282, "low": 2.259, "close": 2.276, "volume": 196445.4, "close_time": 1761735599999, "quote_volume": 445962.99752, "trades": 2781, "taker_buy_base": 105353.09, "taker_buy_quote": 239098.23113 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 2.277, "high": 2.321, "low": 2.273, "close": 2.31, "volume": 742671.82, "close_time": 1761739199999, "quote_volume": 1707165.08388, "trades": 8272, "taker_buy_base": 386579.06, "taker_buy_quote": 889145.67839 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.309, "high": 2.326, "low": 2.226, "close": 2.247, "volume": 2173845.01, "close_time": 1761742799999, "quote_volume": 4905905.29969, "trades": 24127, "taker_buy_base": 997371.63, "taker_buy_quote": 2249689.22293 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 2.246, "high": 2.257, "low": 2.236, "close": 2.253, "volume": 596746.34, "close_time": 1761746399999, "quote_volume": 1340451.04659, "trades": 6784, "taker_buy_base": 296864.68, "taker_buy_quote": 667075.04524 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 2.252, "high": 2.275, "low": 2.252, "close": 2.265, "volume": 412916.53, "close_time": 1761749999999, "quote_volume": 935198.84945, "trades": 5208, "taker_buy_base": 253675.53, "taker_buy_quote": 574655.36793 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 2.266, "high": 2.271, "low": 2.205, "close": 2.208, "volume": 617661.57, "close_time": 1761753599999, "quote_volume": 1382237.12032, "trades": 7586, "taker_buy_base": 209093.5, "taker_buy_quote": 468329.48998 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.209, "high": 2.235, "low": 2.199, "close": 2.228, "volume": 605798.85, "close_time": 1761757199999, "quote_volume": 1342853.55869, "trades": 7659, "taker_buy_base": 246397.43, "taker_buy_quote": 547002.61091 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 2.228, "high": 2.252, "low": 2.228, "close": 2.247, "volume": 222751.24, "close_time": 1761760799999, "quote_volume": 499264.22353, "trades": 3974, "taker_buy_base": 133572.29, "taker_buy_quote": 299387.25152 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 2.247, "high": 2.25, "low": 2.17, "close": 2.227, "volume": 1384650.91, "close_time": 1761764399999, "quote_volume": 3057783.63847, "trades": 24966, "taker_buy_base": 650681.93, "taker_buy_quote": 1436399.02512 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 2.226, "high": 2.241, "low": 2.208, "close": 2.236, "volume": 271670.66, "close_time": 1761767999999, "quote_volume": 605338.48873, "trades": 6388, "taker_buy_base": 156886.08, "taker_buy_quote": 349661.36876 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.236, "high": 2.254, "low": 2.223, "close": 2.246, "volume": 223694.34, "close_time": 1761771599999, "quote_volume": 501308.22938, "trades": 4171, "taker_buy_base": 123253.13, "taker_buy_quote": 276255.72466 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 2.247, "high": 2.271, "low": 2.24, "close": 2.24, "volume": 374179.17, "close_time": 1761775199999, "quote_volume": 844274.85107, "trades": 6983, "taker_buy_base": 258838.51, "taker_buy_quote": 584351.01598 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 2.241, "high": 2.245, "low": 2.23, "close": 2.232, "volume": 125721.95, "close_time": 1761778799999, "quote_volume": 281274.67948, "trades": 2216, "taker_buy_base": 48711.51, "taker_buy_quote": 108988.56595 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 2.232, "high": 2.232, "low": 2.206, "close": 2.213, "volume": 153728.62, "close_time": 1761782399999, "quote_volume": 340670.04992, "trades": 2980, "taker_buy_base": 78521.61, "taker_buy_quote": 173979.74547 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.213, "high": 2.224, "low": 2.205, "close": 2.219, "volume": 151971.56, "close_time": 1761785999999, "quote_volume": 336793.93696, "trades": 3423, "taker_buy_base": 88075.1, "taker_buy_quote": 195170.8417 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 2.219, "high": 2.228, "low": 2.21, "close": 2.222, "volume": 131008.08, "close_time": 1761789599999, "quote_volume": 290928.2479, "trades": 2283, "taker_buy_base": 58074.26, "taker_buy_quote": 128942.6803 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 2.221, "high": 2.226, "low": 2.217, "close": 2.222, "volume": 141266.92, "close_time": 1761793199999, "quote_volume": 313866.66805, "trades": 2026, "taker_buy_base": 61545.75, "taker_buy_quote": 136777.57884 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 2.223, "high": 2.223, "low": 2.204, "close": 2.212, "volume": 133525.64, "close_time": 1761796799999, "quote_volume": 295392.76474, "trades": 1956, "taker_buy_base": 59908.18, "taker_buy_quote": 132502.83764 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.211, "high": 2.213, "low": 2.156, "close": 2.167, "volume": 875103.07, "close_time": 1761800399999, "quote_volume": 1905835.94652, "trades": 12846, "taker_buy_base": 420028.39, "taker_buy_quote": 914747.28632 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 2.167, "high": 2.204, "low": 2.163, "close": 2.201, "volume": 314482.7, "close_time": 1761803999999, "quote_volume": 685118.27827, "trades": 4838, "taker_buy_base": 168142.93, "taker_buy_quote": 366314.84463 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 2.201, "high": 2.211, "low": 2.194, "close": 2.201, "volume": 222632.21, "close_time": 1761807599999, "quote_volume": 490253.37959, "trades": 3282, "taker_buy_base": 114731.97, "taker_buy_quote": 252610.58829 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 2.202, "high": 2.216, "low": 2.201, "close": 2.21, "volume": 125910.96, "close_time": 1761811199999, "quote_volume": 278193.4918, "trades": 2180, "taker_buy_base": 51853.86, "taker_buy_quote": 114570.313 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.21, "high": 2.21, "low": 2.194, "close": 2.201, "volume": 142159.41, "close_time": 1761814799999, "quote_volume": 312943.57659, "trades": 2512, "taker_buy_base": 64494.06, "taker_buy_quote": 142012.06725 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 2.201, "high": 2.204, "low": 2.188, "close": 2.191, "volume": 93371.16, "close_time": 1761818399999, "quote_volume": 204987.57691, "trades": 2359, "taker_buy_base": 36953.51, "taker_buy_quote": 81126.89475 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 2.191, "high": 2.199, "low": 2.179, "close": 2.182, "volume": 117423.05, "close_time": 1761821999999, "quote_volume": 257064.47443, "trades": 2671, "taker_buy_base": 46880.37, "taker_buy_quote": 102626.83201 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 2.182, "high": 2.191, "low": 2.178, "close": 2.185, "volume": 191018.45, "close_time": 1761825599999, "quote_volume": 417656.55522, "trades": 3628, "taker_buy_base": 120969.28, "taker_buy_quote": 264613.12841 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.186, "high": 2.19, "low": 2.159, "close": 2.17, "volume": 567740.69, "close_time": 1761829199999, "quote_volume": 1235584.41227, "trades": 9239, "taker_buy_base": 270934.41, "taker_buy_quote": 590143.22282 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 2.17, "high": 2.181, "low": 2.138, "close": 2.144, "volume": 496918.13, "close_time": 1761832799999, "quote_volume": 1071513.07046, "trades": 8722, "taker_buy_base": 177820.97, "taker_buy_quote": 383720.45722 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 2.144, "high": 2.162, "low": 2.139, "close": 2.147, "volume": 321060.2, "close_time": 1761836399999, "quote_volume": 690025.22071, "trades": 6220, "taker_buy_base": 147905.84, "taker_buy_quote": 317915.26568 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 2.146, "high": 2.15, "low": 2.115, "close": 2.121, "volume": 398057.2, "close_time": 1761839999999, "quote_volume": 847674.32321, "trades": 6884, "taker_buy_base": 128685.53, "taker_buy_quote": 274155.18152 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.12, "high": 2.13, "low": 2.108, "close": 2.128, "volume": 371210.06, "close_time": 1761843599999, "quote_volume": 787378.32133, "trades": 5504, "taker_buy_base": 156251.46, "taker_buy_quote": 331481.98185 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 2.129, "high": 2.129, "low": 2.086, "close": 2.113, "volume": 546465.23, "close_time": 1761847199999, "quote_volume": 1149610.73673, "trades": 7645, "taker_buy_base": 230876.59, "taker_buy_quote": 485709.51293 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 2.113, "high": 2.118, "low": 2.086, "close": 2.092, "volume": 211731.19, "close_time": 1761850799999, "quote_volume": 444293.23558, "trades": 4016, "taker_buy_base": 91005.98, "taker_buy_quote": 190982.7062 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 2.092, "high": 2.098, "low": 2.077, "close": 2.082, "volume": 327235.91, "close_time": 1761854399999, "quote_volume": 682683.59542, "trades": 6185, "taker_buy_base": 156463.52, "taker_buy_quote": 326527.32886 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.082, "high": 2.128, "low": 2.079, "close": 2.127, "volume": 387791.93, "close_time": 1761857999999, "quote_volume": 814014.11249, "trades": 5866, "taker_buy_base": 218152.59, "taker_buy_quote": 458273.65903 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 2.127, "high": 2.152, "low": 2.125, "close": 2.127, "volume": 293455.47, "close_time": 1761861599999, "quote_volume": 626601.88258, "trades": 4193, "taker_buy_base": 136826.88, "taker_buy_quote": 292036.16906 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 2.127, "high": 2.146, "low": 2.125, "close": 2.139, "volume": 100118.62, "close_time": 1761865199999, "quote_volume": 214329.6146, "trades": 2150, "taker_buy_base": 39523.18, "taker_buy_quote": 84597.88541 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 2.139, "high": 2.157, "low": 2.131, "close": 2.155, "volume": 134117.56, "close_time": 1761868799999, "quote_volume": 287635.57045, "trades": 2332, "taker_buy_base": 75597.36, "taker_buy_quote": 162172.08953 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.155, "high": 2.169, "low": 2.146, "close": 2.165, "volume": 150189.15, "close_time": 1761872399999, "quote_volume": 324054.82624, "trades": 2886, "taker_buy_base": 62956.75, "taker_buy_quote": 135913.65682 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 2.165, "high": 2.176, "low": 2.157, "close": 2.175, "volume": 228662.83, "close_time": 1761875999999, "quote_volume": 495634.29778, "trades": 3182, "taker_buy_base": 125213.26, "taker_buy_quote": 271444.52206 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 2.175, "high": 2.179, "low": 2.163, "close": 2.174, "volume": 202197.92, "close_time": 1761879599999, "quote_volume": 439021.27026, "trades": 4184, "taker_buy_base": 83530.92, "taker_buy_quote": 181474.25941 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 2.174, "high": 2.183, "low": 2.156, "close": 2.16, "volume": 157948.12, "close_time": 1761883199999, "quote_volume": 342509.71222, "trades": 3646, "taker_buy_base": 67322.88, "taker_buy_quote": 146061.2099 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.161, "high": 2.18, "low": 2.16, "close": 2.18, "volume": 192672.06, "close_time": 1761886799999, "quote_volume": 418544.81516, "trades": 3998, "taker_buy_base": 106863.27, "taker_buy_quote": 232131.73198 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 2.179, "high": 2.179, "low": 2.153, "close": 2.156, "volume": 152035.71, "close_time": 1761890399999, "quote_volume": 329216.02871, "trades": 3035, "taker_buy_base": 80718.44, "taker_buy_quote": 174788.1403 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 2.156, "high": 2.16, "low": 2.146, "close": 2.153, "volume": 94876.85, "close_time": 1761893999999, "quote_volume": 204176.49031, "trades": 2576, "taker_buy_base": 41376.7, "taker_buy_quote": 89039.59916 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 2.153, "high": 2.156, "low": 2.138, "close": 2.145, "volume": 299683.19, "close_time": 1761897599999, "quote_volume": 644470.67219, "trades": 3161, "taker_buy_base": 100675.12, "taker_buy_quote": 216312.72677 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.144, "high": 2.16, "low": 2.14, "close": 2.159, "volume": 118602.17, "close_time": 1761901199999, "quote_volume": 254991.2269, "trades": 1994, "taker_buy_base": 64575.01, "taker_buy_quote": 138913.99661 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 2.16, "high": 2.163, "low": 2.154, "close": 2.161, "volume": 318196.12, "close_time": 1761904799999, "quote_volume": 686891.11015, "trades": 2096, "taker_buy_base": 67909.98, "taker_buy_quote": 146629.0435 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 2.16, "high": 2.202, "low": 2.16, "close": 2.192, "volume": 1202366.31, "close_time": 1761908399999, "quote_volume": 2633143.01344, "trades": 8490, "taker_buy_base": 591616.76, "taker_buy_quote": 1293854.26426 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 2.192, "high": 2.253, "low": 2.185, "close": 2.248, "volume": 1814679.94, "close_time": 1761911999999, "quote_volume": 4044292.96067, "trades": 14648, "taker_buy_base": 949792.7, "taker_buy_quote": 2114035.23578 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.248, "high": 2.289, "low": 2.242, "close": 2.262, "volume": 1417450.48, "close_time": 1761915599999, "quote_volume": 3221334.20892, "trades": 11496, "taker_buy_base": 706946.0, "taker_buy_quote": 1604149.43411 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 2.262, "high": 2.274, "low": 2.232, "close": 2.245, "volume": 607053.36, "close_time": 1761919199999, "quote_volume": 1365684.54584, "trades": 8276, "taker_buy_base": 291204.38, "taker_buy_quote": 655048.66879 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 2.246, "high": 2.277, "low": 2.242, "close": 2.272, "volume": 511898.43, "close_time": 1761922799999, "quote_volume": 1155363.33179, "trades": 9827, "taker_buy_base": 253800.29, "taker_buy_quote": 573037.07121 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 2.271, "high": 2.273, "low": 2.257, "close": 2.261, "volume": 362377.42, "close_time": 1761926399999, "quote_volume": 820877.35491, "trades": 9024, "taker_buy_base": 162787.9, "taker_buy_quote": 368848.77025 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.261, "high": 2.27, "low": 2.236, "close": 2.239, "volume": 429437.69, "close_time": 1761929999999, "quote_volume": 969342.29916, "trades": 10016, "taker_buy_base": 192365.23, "taker_buy_quote": 434573.45864 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 2.239, "high": 2.248, "low": 2.229, "close": 2.235, "volume": 324600.49, "close_time": 1761933599999, "quote_volume": 726701.76244, "trades": 7719, "taker_buy_base": 172317.13, "taker_buy_quote": 385777.4128 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 2.236, "high": 2.274, "low": 2.236, "close": 2.27, "volume": 307154.98, "close_time": 1761937199999, "quote_volume": 693871.39303, "trades": 6585, "taker_buy_base": 197146.74, "taker_buy_quote": 445180.89474 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 2.269, "high": 2.295, "low": 2.262, "close": 2.289, "volume": 345801.4, "close_time": 1761940799999, "quote_volume": 788902.82716, "trades": 5986, "taker_buy_base": 205977.89, "taker_buy_quote": 469982.75556 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.289, "high": 2.291, "low": 2.269, "close": 2.28, "volume": 268733.95, "close_time": 1761944399999, "quote_volume": 612317.20878, "trades": 4657, "taker_buy_base": 139601.86, "taker_buy_quote": 318109.56011 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 2.279, "high": 2.299, "low": 2.277, "close": 2.293, "volume": 318503.6, "close_time": 1761947999999, "quote_volume": 728977.00611, "trades": 4658, "taker_buy_base": 176436.98, "taker_buy_quote": 403919.37214 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 2.293, "high": 2.301, "low": 2.286, "close": 2.291, "volume": 306241.39, "close_time": 1761951599999, "quote_volume": 702833.29969, "trades": 4186, "taker_buy_base": 135862.41, "taker_buy_quote": 311938.62062 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 2.292, "high": 2.297, "low": 2.282, "close": 2.284, "volume": 154702.56, "close_time": 1761955199999, "quote_volume": 354006.38188, "trades": 2219, "taker_buy_base": 82215.0, "taker_buy_quote": 188160.47979 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.285, "high": 2.301, "low": 2.284, "close": 2.294, "volume": 273741.65, "close_time": 1761958799999, "quote_volume": 627721.52203, "trades": 3056, "taker_buy_base": 123665.42, "taker_buy_quote": 283636.34067 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 2.295, "high": 2.304, "low": 2.286, "close": 2.291, "volume": 256228.97, "close_time": 1761962399999, "quote_volume": 587573.62419, "trades": 2746, "taker_buy_base": 125468.9, "taker_buy_quote": 287682.85021 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 2.291, "high": 2.307, "low": 2.277, "close": 2.3, "volume": 325621.23, "close_time": 1761965999999, "quote_volume": 747065.27235, "trades": 3339, "taker_buy_base": 166745.7, "taker_buy_quote": 382505.65741 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 2.301, "high": 2.311, "low": 2.298, "close": 2.31, "volume": 287225.05, "close_time": 1761969599999, "quote_volume": 662181.7939, "trades": 2898, "taker_buy_base": 131038.06, "taker_buy_quote": 302162.23686 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.31, "high": 2.321, "low": 2.303, "close": 2.312, "volume": 383362.09, "close_time": 1761973199999, "quote_volume": 886752.01361, "trades": 4282, "taker_buy_base": 180473.97, "taker_buy_quote": 417465.27986 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 2.312, "high": 2.331, "low": 2.303, "close": 2.319, "volume": 275861.13, "close_time": 1761976799999, "quote_volume": 639548.59795, "trades": 3546, "taker_buy_base": 116940.1, "taker_buy_quote": 271144.93116 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 2.319, "high": 2.327, "low": 2.301, "close": 2.315, "volume": 437053.22, "close_time": 1761980399999, "quote_volume": 1010334.31772, "trades": 4662, "taker_buy_base": 175380.42, "taker_buy_quote": 405768.91961 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 2.315, "high": 2.324, "low": 2.312, "close": 2.322, "volume": 287740.27, "close_time": 1761983999999, "quote_volume": 667136.25869, "trades": 3795, "taker_buy_base": 152058.82, "taker_buy_quote": 352570.83121 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.322, "high": 2.345, "low": 2.321, "close": 2.344, "volume": 568711.52, "close_time": 1761987599999, "quote_volume": 1325264.51696, "trades": 5329, "taker_buy_base": 340343.88, "taker_buy_quote": 793031.32108 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 2.344, "high": 2.344, "low": 2.306, "close": 2.313, "volume": 296110.62, "close_time": 1761991199999, "quote_volume": 687781.77419, "trades": 3863, "taker_buy_base": 143497.75, "taker_buy_quote": 333206.51743 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 2.313, "high": 2.325, "low": 2.309, "close": 2.311, "volume": 223597.63, "close_time": 1761994799999, "quote_volume": 517985.81256, "trades": 3251, "taker_buy_base": 90585.13, "taker_buy_quote": 209897.87308 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 2.312, "high": 2.319, "low": 2.302, "close": 2.305, "volume": 241876.14, "close_time": 1761998399999, "quote_volume": 558599.62088, "trades": 2846, "taker_buy_base": 107071.6, "taker_buy_quote": 247385.56112 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.304, "high": 2.312, "low": 2.298, "close": 2.302, "volume": 219453.45, "close_time": 1762001999999, "quote_volume": 506037.37659, "trades": 2681, "taker_buy_base": 124680.9, "taker_buy_quote": 287557.96965 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 2.302, "high": 2.309, "low": 2.288, "close": 2.294, "volume": 173467.86, "close_time": 1762005599999, "quote_volume": 399143.10385, "trades": 2739, "taker_buy_base": 85295.26, "taker_buy_quote": 196323.12153 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 2.295, "high": 2.297, "low": 2.278, "close": 2.284, "volume": 360142.11, "close_time": 1762009199999, "quote_volume": 822939.90027, "trades": 4229, "taker_buy_base": 151720.6, "taker_buy_quote": 346735.7078 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 2.283, "high": 2.301, "low": 2.281, "close": 2.295, "volume": 173864.45, "close_time": 1762012799999, "quote_volume": 398782.65114, "trades": 3559, "taker_buy_base": 82397.8, "taker_buy_quote": 189007.59773 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.296, "high": 2.302, "low": 2.291, "close": 2.298, "volume": 87207.18, "close_time": 1762016399999, "quote_volume": 200332.99553, "trades": 2788, "taker_buy_base": 41732.41, "taker_buy_quote": 95872.40649 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 2.298, "high": 2.324, "low": 2.293, "close": 2.315, "volume": 285960.36, "close_time": 1762019999999, "quote_volume": 661511.94222, "trades": 4369, "taker_buy_base": 168977.93, "taker_buy_quote": 390879.36768 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 2.315, "high": 2.322, "low": 2.308, "close": 2.319, "volume": 96561.28, "close_time": 1762023599999, "quote_volume": 223540.5792, "trades": 2584, "taker_buy_base": 48674.97, "taker_buy_quote": 112684.8142 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 2.319, "high": 2.319, "low": 2.312, "close": 2.317, "volume": 63584.24, "close_time": 1762027199999, "quote_volume": 147200.96959, "trades": 1679, "taker_buy_base": 28186.4, "taker_buy_quote": 65257.67523 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.316, "high": 2.32, "low": 2.306, "close": 2.31, "volume": 129403.58, "close_time": 1762030799999, "quote_volume": 299150.5211, "trades": 2571, "taker_buy_base": 57001.4, "taker_buy_quote": 131826.80811 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 2.31, "high": 2.312, "low": 2.298, "close": 2.299, "volume": 139202.38, "close_time": 1762034399999, "quote_volume": 321171.46866, "trades": 1941, "taker_buy_base": 56939.26, "taker_buy_quote": 131391.34244 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 2.3, "high": 2.308, "low": 2.298, "close": 2.307, "volume": 117552.78, "close_time": 1762037999999, "quote_volume": 270829.60807, "trades": 2166, "taker_buy_base": 53900.51, "taker_buy_quote": 124212.46318 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 2.308, "high": 2.313, "low": 2.303, "close": 2.308, "volume": 80348.28, "close_time": 1762041599999, "quote_volume": 185606.27682, "trades": 1219, "taker_buy_base": 48626.51, "taker_buy_quote": 112377.26573 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.309, "high": 2.313, "low": 2.304, "close": 2.307, "volume": 67639.6, "close_time": 1762045199999, "quote_volume": 156152.40916, "trades": 1632, "taker_buy_base": 30609.35, "taker_buy_quote": 70692.48948 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 2.308, "high": 2.315, "low": 2.303, "close": 2.305, "volume": 113715.02, "close_time": 1762048799999, "quote_volume": 262514.29105, "trades": 1664, "taker_buy_base": 33742.43, "taker_buy_quote": 77904.34896 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 2.305, "high": 2.309, "low": 2.299, "close": 2.302, "volume": 95044.49, "close_time": 1762052399999, "quote_volume": 218974.1692, "trades": 1712, "taker_buy_base": 32141.83, "taker_buy_quote": 74059.85171 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 2.302, "high": 2.362, "low": 2.3, "close": 2.315, "volume": 784922.51, "close_time": 1762055999999, "quote_volume": 1834049.19173, "trades": 10069, "taker_buy_base": 428108.57, "taker_buy_quote": 1001156.24017 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.314, "high": 2.329, "low": 2.308, "close": 2.325, "volume": 133777.98, "close_time": 1762059599999, "quote_volume": 310271.2329, "trades": 2051, "taker_buy_base": 59127.29, "taker_buy_quote": 137206.37272 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 2.325, "high": 2.326, "low": 2.315, "close": 2.321, "volume": 48573.93, "close_time": 1762063199999, "quote_volume": 112703.80365, "trades": 1188, "taker_buy_base": 16254.76, "taker_buy_quote": 37721.77298 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 2.322, "high": 2.335, "low": 2.317, "close": 2.328, "volume": 166153.47, "close_time": 1762066799999, "quote_volume": 386670.2167, "trades": 2358, "taker_buy_base": 78506.83, "taker_buy_quote": 182730.94269 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 2.329, "high": 2.329, "low": 2.322, "close": 2.324, "volume": 91424.66, "close_time": 1762070399999, "quote_volume": 212606.84551, "trades": 1551, "taker_buy_base": 38835.8, "taker_buy_quote": 90315.62769 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.324, "high": 2.329, "low": 2.312, "close": 2.315, "volume": 84223.05, "close_time": 1762073999999, "quote_volume": 195383.82825, "trades": 1645, "taker_buy_base": 43703.48, "taker_buy_quote": 101389.11339 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 2.314, "high": 2.33, "low": 2.313, "close": 2.32, "volume": 238904.86, "close_time": 1762077599999, "quote_volume": 554256.30321, "trades": 2948, "taker_buy_base": 130648.94, "taker_buy_quote": 303099.76449 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 2.32, "high": 2.326, "low": 2.296, "close": 2.307, "volume": 360068.42, "close_time": 1762081199999, "quote_volume": 831813.61492, "trades": 3455, "taker_buy_base": 104430.37, "taker_buy_quote": 241351.54357 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 2.306, "high": 2.347, "low": 2.302, "close": 2.317, "volume": 496044.07, "close_time": 1762084799999, "quote_volume": 1148861.63239, "trades": 4320, "taker_buy_base": 294980.42, "taker_buy_quote": 683805.13532 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.318, "high": 2.319, "low": 2.3, "close": 2.306, "volume": 307398.68, "close_time": 1762088399999, "quote_volume": 710313.89148, "trades": 2657, "taker_buy_base": 76742.57, "taker_buy_quote": 177433.16389 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 2.305, "high": 2.307, "low": 2.29, "close": 2.301, "volume": 216414.31, "close_time": 1762091999999, "quote_volume": 497352.90911, "trades": 3147, "taker_buy_base": 130253.32, "taker_buy_quote": 299392.16684 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 2.3, "high": 2.301, "low": 2.273, "close": 2.284, "volume": 320411.6, "close_time": 1762095599999, "quote_volume": 733146.47289, "trades": 4474, "taker_buy_base": 115219.07, "taker_buy_quote": 263623.64949 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 2.284, "high": 2.289, "low": 2.275, "close": 2.284, "volume": 130235.76, "close_time": 1762099199999, "quote_volume": 297405.59571, "trades": 2561, "taker_buy_base": 70617.63, "taker_buy_quote": 161294.6699 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.284, "high": 2.287, "low": 2.264, "close": 2.285, "volume": 223635.73, "close_time": 1762102799999, "quote_volume": 509014.6224, "trades": 3508, "taker_buy_base": 101674.77, "taker_buy_quote": 231463.19693 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 2.286, "high": 2.297, "low": 2.285, "close": 2.291, "volume": 83565.04, "close_time": 1762106399999, "quote_volume": 191367.58528, "trades": 1905, "taker_buy_base": 49065.64, "taker_buy_quote": 112388.21472 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 2.292, "high": 2.294, "low": 2.273, "close": 2.282, "volume": 241680.0, "close_time": 1762109999999, "quote_volume": 552036.14731, "trades": 2579, "taker_buy_base": 88241.11, "taker_buy_quote": 201548.09928 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 2.281, "high": 2.293, "low": 2.279, "close": 2.289, "volume": 130353.39, "close_time": 1762113599999, "quote_volume": 297932.44797, "trades": 2019, "taker_buy_base": 59386.67, "taker_buy_quote": 135731.9178 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.29, "high": 2.29, "low": 2.281, "close": 2.285, "volume": 60094.14, "close_time": 1762117199999, "quote_volume": 137283.55659, "trades": 1154, "taker_buy_base": 19981.83, "taker_buy_quote": 45646.55201 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 2.285, "high": 2.29, "low": 2.282, "close": 2.282, "volume": 63547.65, "close_time": 1762120799999, "quote_volume": 145235.06946, "trades": 1204, "taker_buy_base": 21253.28, "taker_buy_quote": 48566.7384 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 2.283, "high": 2.295, "low": 2.281, "close": 2.291, "volume": 78752.63, "close_time": 1762124399999, "quote_volume": 180296.18564, "trades": 1387, "taker_buy_base": 46618.98, "taker_buy_quote": 106744.65004 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 2.292, "high": 2.315, "low": 2.292, "close": 2.31, "volume": 104804.82, "close_time": 1762127999999, "quote_volume": 241739.87943, "trades": 2313, "taker_buy_base": 67845.86, "taker_buy_quote": 156447.35042 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.311, "high": 2.312, "low": 2.284, "close": 2.286, "volume": 200729.18, "close_time": 1762131599999, "quote_volume": 462111.02461, "trades": 2758, "taker_buy_base": 70009.55, "taker_buy_quote": 161067.08045 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 2.285, "high": 2.289, "low": 2.272, "close": 2.275, "volume": 167779.61, "close_time": 1762135199999, "quote_volume": 382698.16724, "trades": 2618, "taker_buy_base": 74874.33, "taker_buy_quote": 170772.9208 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 2.274, "high": 2.278, "low": 2.233, "close": 2.251, "volume": 458384.37, "close_time": 1762138799999, "quote_volume": 1033708.79497, "trades": 6140, "taker_buy_base": 179109.79, "taker_buy_quote": 404002.7546 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 2.251, "high": 2.254, "low": 2.203, "close": 2.206, "volume": 572777.05, "close_time": 1762142399999, "quote_volume": 1274525.91096, "trades": 8487, "taker_buy_base": 242609.34, "taker_buy_quote": 539902.53503 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.206, "high": 2.218, "low": 2.194, "close": 2.216, "volume": 434519.91, "close_time": 1762145999999, "quote_volume": 956620.44593, "trades": 6164, "taker_buy_base": 200908.42, "taker_buy_quote": 442495.84191 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 2.216, "high": 2.23, "low": 2.198, "close": 2.199, "volume": 194774.98, "close_time": 1762149599999, "quote_volume": 432020.77464, "trades": 3269, "taker_buy_base": 110543.62, "taker_buy_quote": 245163.79617 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 2.2, "high": 2.204, "low": 2.165, "close": 2.181, "volume": 309210.27, "close_time": 1762153199999, "quote_volume": 675577.7687, "trades": 4758, "taker_buy_base": 155577.74, "taker_buy_quote": 340145.24314 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 2.181, "high": 2.209, "low": 2.176, "close": 2.202, "volume": 199121.07, "close_time": 1762156799999, "quote_volume": 436623.20236, "trades": 3561, "taker_buy_base": 122176.51, "taker_buy_quote": 267988.63711 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.202, "high": 2.209, "low": 2.18, "close": 2.2, "volume": 185101.41, "close_time": 1762160399999, "quote_volume": 406591.89745, "trades": 3846, "taker_buy_base": 104095.63, "taker_buy_quote": 228724.0009 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 2.2, "high": 2.213, "low": 2.19, "close": 2.192, "volume": 164621.0, "close_time": 1762163999999, "quote_volume": 362503.72298, "trades": 3305, "taker_buy_base": 93429.03, "taker_buy_quote": 205803.40023 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 2.191, "high": 2.201, "low": 2.178, "close": 2.184, "volume": 150164.32, "close_time": 1762167599999, "quote_volume": 328824.72323, "trades": 3026, "taker_buy_base": 66419.73, "taker_buy_quote": 145587.39988 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 2.184, "high": 2.204, "low": 2.175, "close": 2.191, "volume": 301193.89, "close_time": 1762171199999, "quote_volume": 659969.16819, "trades": 4516, "taker_buy_base": 120325.14, "taker_buy_quote": 263884.20467 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.19, "high": 2.202, "low": 2.14, "close": 2.172, "volume": 895574.91, "close_time": 1762174799999, "quote_volume": 1949090.11485, "trades": 12254, "taker_buy_base": 441137.83, "taker_buy_quote": 960169.75722 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 2.172, "high": 2.185, "low": 2.158, "close": 2.17, "volume": 456326.8, "close_time": 1762178399999, "quote_volume": 990729.2728, "trades": 5110, "taker_buy_base": 229545.98, "taker_buy_quote": 498365.93973 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 2.171, "high": 2.181, "low": 2.161, "close": 2.176, "volume": 336055.14, "close_time": 1762181999999, "quote_volume": 730043.51644, "trades": 5716, "taker_buy_base": 187939.23, "taker_buy_quote": 408389.56088 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 2.176, "high": 2.178, "low": 2.0, "close": 2.079, "volume": 3248818.97, "close_time": 1762185599999, "quote_volume": 6732543.13887, "trades": 49628, "taker_buy_base": 1600177.41, "taker_buy_quote": 3310343.7541 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.078, "high": 2.102, "low": 2.065, "close": 2.088, "volume": 786387.72, "close_time": 1762189199999, "quote_volume": 1639628.32795, "trades": 16700, "taker_buy_base": 396843.5, "taker_buy_quote": 827457.68779 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 2.087, "high": 2.121, "low": 2.082, "close": 2.113, "volume": 428895.66, "close_time": 1762192799999, "quote_volume": 900258.4624, "trades": 8340, "taker_buy_base": 231120.14, "taker_buy_quote": 485584.5331 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 2.112, "high": 2.112, "low": 2.061, "close": 2.067, "volume": 1001292.88, "close_time": 1762196399999, "quote_volume": 2088272.59503, "trades": 8150, "taker_buy_base": 728012.67, "taker_buy_quote": 1518821.84821 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 2.068, "high": 2.075, "low": 2.046, "close": 2.048, "volume": 1011953.03, "close_time": 1762199999999, "quote_volume": 2088512.99533, "trades": 10372, "taker_buy_base": 377729.59, "taker_buy_quote": 779868.92755 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.049, "high": 2.052, "low": 2.016, "close": 2.019, "volume": 525780.2, "close_time": 1762203599999, "quote_volume": 1068360.91808, "trades": 9005, "taker_buy_base": 227113.87, "taker_buy_quote": 461678.19546 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 2.019, "high": 2.04, "low": 1.997, "close": 2.024, "volume": 745589.36, "close_time": 1762207199999, "quote_volume": 1501158.36442, "trades": 10976, "taker_buy_base": 277895.68, "taker_buy_quote": 560777.1553 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 2.025, "high": 2.027, "low": 2.003, "close": 2.011, "volume": 364732.3, "close_time": 1762210799999, "quote_volume": 735170.64606, "trades": 5646, "taker_buy_base": 163038.82, "taker_buy_quote": 328761.49014 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 2.012, "high": 2.019, "low": 1.99, "close": 2.017, "volume": 304872.96, "close_time": 1762214399999, "quote_volume": 611261.57811, "trades": 4583, "taker_buy_base": 155474.63, "taker_buy_quote": 311925.51205 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.017, "high": 2.034, "low": 1.993, "close": 2.021, "volume": 353321.73, "close_time": 1762217999999, "quote_volume": 711143.38155, "trades": 6764, "taker_buy_base": 176869.74, "taker_buy_quote": 356206.41141 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 2.022, "high": 2.042, "low": 2.016, "close": 2.029, "volume": 410429.48, "close_time": 1762221599999, "quote_volume": 833995.04981, "trades": 6373, "taker_buy_base": 203029.77, "taker_buy_quote": 412568.77225 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 2.029, "high": 2.029, "low": 2.001, "close": 2.006, "volume": 260100.48, "close_time": 1762225199999, "quote_volume": 524114.54763, "trades": 5005, "taker_buy_base": 139451.2, "taker_buy_quote": 281010.02804 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 2.006, "high": 2.021, "low": 2.0, "close": 2.015, "volume": 260835.87, "close_time": 1762228799999, "quote_volume": 524944.53665, "trades": 4472, "taker_buy_base": 164282.92, "taker_buy_quote": 330626.83323 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.016, "high": 2.027, "low": 2.002, "close": 2.003, "volume": 411457.97, "close_time": 1762232399999, "quote_volume": 829885.71363, "trades": 6017, "taker_buy_base": 228750.39, "taker_buy_quote": 461642.44786 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 2.002, "high": 2.008, "low": 1.917, "close": 1.919, "volume": 1727447.41, "close_time": 1762235999999, "quote_volume": 3369745.97523, "trades": 17226, "taker_buy_base": 788894.12, "taker_buy_quote": 1536894.74582 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.919, "high": 1.989, "low": 1.918, "close": 1.973, "volume": 1201148.16, "close_time": 1762239599999, "quote_volume": 2352668.95922, "trades": 13386, "taker_buy_base": 647459.62, "taker_buy_quote": 1268263.39745 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 1.974, "high": 1.983, "low": 1.949, "close": 1.956, "volume": 1308540.99, "close_time": 1762243199999, "quote_volume": 2567337.13467, "trades": 11990, "taker_buy_base": 710956.52, "taker_buy_quote": 1394062.23322 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.955, "high": 1.974, "low": 1.937, "close": 1.962, "volume": 1139587.17, "close_time": 1762246799999, "quote_volume": 2225633.51407, "trades": 10420, "taker_buy_base": 747443.63, "taker_buy_quote": 1460175.02576 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 1.961, "high": 1.991, "low": 1.96, "close": 1.98, "volume": 471947.99, "close_time": 1762250399999, "quote_volume": 932831.65449, "trades": 6954, "taker_buy_base": 240744.46, "taker_buy_quote": 475837.62039 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 1.979, "high": 1.994, "low": 1.976, "close": 1.994, "volume": 352821.65, "close_time": 1762253999999, "quote_volume": 700759.59324, "trades": 6558, "taker_buy_base": 198336.63, "taker_buy_quote": 394043.69026 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 1.994, "high": 2.003, "low": 1.968, "close": 1.976, "volume": 429760.2, "close_time": 1762257599999, "quote_volume": 853380.53159, "trades": 6481, "taker_buy_base": 197077.93, "taker_buy_quote": 391484.79654 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.976, "high": 1.984, "low": 1.964, "close": 1.974, "volume": 348082.29, "close_time": 1762261199999, "quote_volume": 686946.72565, "trades": 4140, "taker_buy_base": 136615.95, "taker_buy_quote": 269688.24614 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 1.974, "high": 1.995, "low": 1.971, "close": 1.991, "volume": 343227.31, "close_time": 1762264799999, "quote_volume": 679941.17358, "trades": 4955, "taker_buy_base": 177751.87, "taker_buy_quote": 352184.4716 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 1.99, "high": 2.026, "low": 1.971, "close": 2.017, "volume": 616818.09, "close_time": 1762268399999, "quote_volume": 1232050.13666, "trades": 11432, "taker_buy_base": 329760.48, "taker_buy_quote": 659227.22464 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 2.017, "high": 2.025, "low": 1.968, "close": 1.973, "volume": 621861.51, "close_time": 1762271999999, "quote_volume": 1241268.31571, "trades": 9600, "taker_buy_base": 269028.14, "taker_buy_quote": 537097.9503 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.972, "high": 1.981, "low": 1.918, "close": 1.922, "volume": 741124.3, "close_time": 1762275599999, "quote_volume": 1442536.30414, "trades": 11927, "taker_buy_base": 349427.73, "taker_buy_quote": 680453.88675 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.922, "high": 1.931, "low": 1.873, "close": 1.908, "volume": 1438445.35, "close_time": 1762279199999, "quote_volume": 2733723.56392, "trades": 23019, "taker_buy_base": 705690.89, "taker_buy_quote": 1341361.26855 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.909, "high": 1.91, "low": 1.841, "close": 1.901, "volume": 1639322.53, "close_time": 1762282799999, "quote_volume": 3072191.20183, "trades": 22033, "taker_buy_base": 762237.01, "taker_buy_quote": 1430490.64524 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.901, "high": 1.916, "low": 1.882, "close": 1.884, "volume": 660558.21, "close_time": 1762286399999, "quote_volume": 1253027.36637, "trades": 12556, "taker_buy_base": 332829.39, "taker_buy_quote": 631672.20644 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.885, "high": 1.898, "low": 1.805, "close": 1.867, "volume": 2227046.02, "close_time": 1762289999999, "quote_volume": 4122695.15457, "trades": 30841, "taker_buy_base": 1009996.71, "taker_buy_quote": 1870237.15014 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.867, "high": 1.879, "low": 1.792, "close": 1.862, "volume": 2023311.38, "close_time": 1762293599999, "quote_volume": 3697696.59428, "trades": 33167, "taker_buy_base": 1007291.74, "taker_buy_quote": 1843304.65772 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.862, "high": 1.905, "low": 1.854, "close": 1.903, "volume": 712707.47, "close_time": 1762297199999, "quote_volume": 1342148.99089, "trades": 13137, "taker_buy_base": 396133.26, "taker_buy_quote": 745501.38763 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.903, "high": 1.913, "low": 1.891, "close": 1.902, "volume": 450884.82, "close_time": 1762300799999, "quote_volume": 857095.08355, "trades": 6810, "taker_buy_base": 222922.35, "taker_buy_quote": 423826.67657 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.901, "high": 1.908, "low": 1.88, "close": 1.893, "volume": 327674.06, "close_time": 1762304399999, "quote_volume": 619768.9754, "trades": 6034, "taker_buy_base": 139980.08, "taker_buy_quote": 264851.14206 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.894, "high": 1.897, "low": 1.832, "close": 1.886, "volume": 747003.03, "close_time": 1762307999999, "quote_volume": 1389921.02667, "trades": 13429, "taker_buy_base": 366707.01, "taker_buy_quote": 683004.47806 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.887, "high": 1.934, "low": 1.887, "close": 1.93, "volume": 1137677.86, "close_time": 1762311599999, "quote_volume": 2182053.26323, "trades": 13501, "taker_buy_base": 474062.79, "taker_buy_quote": 908650.12041 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.931, "high": 1.943, "low": 1.922, "close": 1.94, "volume": 477790.21, "close_time": 1762315199999, "quote_volume": 924224.93573, "trades": 5853, "taker_buy_base": 170492.66, "taker_buy_quote": 329835.76055 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.94, "high": 1.947, "low": 1.924, "close": 1.927, "volume": 304278.56, "close_time": 1762318799999, "quote_volume": 589636.84489, "trades": 4506, "taker_buy_base": 107398.33, "taker_buy_quote": 208107.03269 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.927, "high": 1.935, "low": 1.892, "close": 1.896, "volume": 597411.97, "close_time": 1762322399999, "quote_volume": 1139595.5289, "trades": 5111, "taker_buy_base": 299067.66, "taker_buy_quote": 570635.54055 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.896, "high": 1.901, "low": 1.877, "close": 1.899, "volume": 281120.15, "close_time": 1762325999999, "quote_volume": 531915.49725, "trades": 3892, "taker_buy_base": 137475.4, "taker_buy_quote": 260264.5369 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.899, "high": 1.904, "low": 1.888, "close": 1.894, "volume": 387479.74, "close_time": 1762329599999, "quote_volume": 734758.99982, "trades": 3897, "taker_buy_base": 190961.23, "taker_buy_quote": 362151.70559 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.893, "high": 1.895, "low": 1.867, "close": 1.883, "volume": 546517.71, "close_time": 1762333199999, "quote_volume": 1027734.80523, "trades": 5569, "taker_buy_base": 250075.39, "taker_buy_quote": 470458.71428 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.883, "high": 1.902, "low": 1.88, "close": 1.891, "volume": 331977.98, "close_time": 1762336799999, "quote_volume": 628153.75877, "trades": 5115, "taker_buy_base": 164313.53, "taker_buy_quote": 311060.14778 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.89, "high": 1.898, "low": 1.878, "close": 1.881, "volume": 257482.83, "close_time": 1762340399999, "quote_volume": 486848.77247, "trades": 5241, "taker_buy_base": 125173.68, "taker_buy_quote": 236772.67464 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 1.881, "high": 1.919, "low": 1.877, "close": 1.915, "volume": 494929.45, "close_time": 1762343999999, "quote_volume": 943158.51244, "trades": 6083, "taker_buy_base": 311593.93, "taker_buy_quote": 594055.88811 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.914, "high": 1.925, "low": 1.906, "close": 1.923, "volume": 238603.57, "close_time": 1762347599999, "quote_volume": 457500.46235, "trades": 3988, "taker_buy_base": 131969.99, "taker_buy_quote": 253134.52485 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.922, "high": 1.938, "low": 1.921, "close": 1.933, "volume": 365633.71, "close_time": 1762351199999, "quote_volume": 705581.52057, "trades": 4757, "taker_buy_base": 196716.64, "taker_buy_quote": 379586.302 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.933, "high": 1.935, "low": 1.91, "close": 1.919, "volume": 593109.38, "close_time": 1762354799999, "quote_volume": 1140633.15581, "trades": 7087, "taker_buy_base": 280116.19, "taker_buy_quote": 538365.60362 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.918, "high": 1.929, "low": 1.91, "close": 1.924, "volume": 334325.78, "close_time": 1762358399999, "quote_volume": 641771.10474, "trades": 5651, "taker_buy_base": 164703.49, "taker_buy_quote": 316262.05782 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.925, "high": 1.964, "low": 1.921, "close": 1.963, "volume": 713008.49, "close_time": 1762361999999, "quote_volume": 1380712.14502, "trades": 6057, "taker_buy_base": 291416.07, "taker_buy_quote": 565319.92388 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 1.963, "high": 1.968, "low": 1.953, "close": 1.957, "volume": 217554.55, "close_time": 1762365599999, "quote_volume": 426581.54227, "trades": 3452, "taker_buy_base": 106223.56, "taker_buy_quote": 208245.70969 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 1.957, "high": 1.968, "low": 1.949, "close": 1.964, "volume": 170123.25, "close_time": 1762369199999, "quote_volume": 333012.62773, "trades": 2634, "taker_buy_base": 88102.19, "taker_buy_quote": 172492.62534 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 1.963, "high": 1.969, "low": 1.942, "close": 1.957, "volume": 388256.56, "close_time": 1762372799999, "quote_volume": 759351.65023, "trades": 4616, "taker_buy_base": 128802.88, "taker_buy_quote": 252151.50633 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.957, "high": 1.967, "low": 1.951, "close": 1.962, "volume": 186107.73, "close_time": 1762376399999, "quote_volume": 364709.88534, "trades": 2911, "taker_buy_base": 101649.56, "taker_buy_quote": 199311.83557 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 1.961, "high": 1.962, "low": 1.951, "close": 1.954, "volume": 113435.45, "close_time": 1762379999999, "quote_volume": 221900.11948, "trades": 2666, "taker_buy_base": 47480.77, "taker_buy_quote": 92906.58239 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 1.954, "high": 1.965, "low": 1.95, "close": 1.964, "volume": 96857.09, "close_time": 1762383599999, "quote_volume": 189263.81656, "trades": 1921, "taker_buy_base": 42849.89, "taker_buy_quote": 83756.6798 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 1.965, "high": 1.967, "low": 1.957, "close": 1.958, "volume": 89059.73, "close_time": 1762387199999, "quote_volume": 174633.90314, "trades": 1769, "taker_buy_base": 29313.72, "taker_buy_quote": 57486.67995 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.959, "high": 1.963, "low": 1.941, "close": 1.949, "volume": 120030.72, "close_time": 1762390799999, "quote_volume": 234345.48478, "trades": 2309, "taker_buy_base": 52974.04, "taker_buy_quote": 103454.33275 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 1.949, "high": 1.949, "low": 1.925, "close": 1.945, "volume": 222453.9, "close_time": 1762394399999, "quote_volume": 430756.24865, "trades": 2783, "taker_buy_base": 90185.22, "taker_buy_quote": 174770.93721 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 1.945, "high": 1.958, "low": 1.928, "close": 1.947, "volume": 253426.5, "close_time": 1762397999999, "quote_volume": 491116.39296, "trades": 3009, "taker_buy_base": 84739.27, "taker_buy_quote": 164343.46153 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 1.948, "high": 1.953, "low": 1.942, "close": 1.948, "volume": 139883.74, "close_time": 1762401599999, "quote_volume": 272418.06247, "trades": 2073, "taker_buy_base": 58004.15, "taker_buy_quote": 112953.3831 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.949, "high": 1.96, "low": 1.945, "close": 1.957, "volume": 132674.47, "close_time": 1762405199999, "quote_volume": 259097.13648, "trades": 1770, "taker_buy_base": 67955.27, "taker_buy_quote": 132704.03048 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 1.957, "high": 1.959, "low": 1.927, "close": 1.928, "volume": 149163.4, "close_time": 1762408799999, "quote_volume": 289010.89623, "trades": 2359, "taker_buy_base": 50215.05, "taker_buy_quote": 97269.62373 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 1.928, "high": 1.941, "low": 1.927, "close": 1.929, "volume": 107628.97, "close_time": 1762412399999, "quote_volume": 208178.12286, "trades": 2027, "taker_buy_base": 46083.48, "taker_buy_quote": 89139.84392 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.93, "high": 1.94, "low": 1.918, "close": 1.929, "volume": 218948.87, "close_time": 1762415999999, "quote_volume": 422025.15325, "trades": 3230, "taker_buy_base": 112826.96, "taker_buy_quote": 217521.8614 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.928, "high": 1.933, "low": 1.918, "close": 1.927, "volume": 202705.88, "close_time": 1762419599999, "quote_volume": 390197.38445, "trades": 2513, "taker_buy_base": 87755.61, "taker_buy_quote": 168909.48888 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.927, "high": 1.936, "low": 1.92, "close": 1.923, "volume": 224437.82, "close_time": 1762423199999, "quote_volume": 432408.83828, "trades": 2987, "taker_buy_base": 89102.28, "taker_buy_quote": 171718.68772 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.923, "high": 1.934, "low": 1.914, "close": 1.927, "volume": 359309.26, "close_time": 1762426799999, "quote_volume": 690900.75109, "trades": 4025, "taker_buy_base": 175794.73, "taker_buy_quote": 338015.814 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.928, "high": 1.936, "low": 1.919, "close": 1.929, "volume": 157650.74, "close_time": 1762430399999, "quote_volume": 303785.97668, "trades": 2647, "taker_buy_base": 71947.14, "taker_buy_quote": 138625.34536 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.929, "high": 1.932, "low": 1.914, "close": 1.915, "volume": 160010.05, "close_time": 1762433999999, "quote_volume": 307266.75042, "trades": 3226, "taker_buy_base": 73227.86, "taker_buy_quote": 140678.44097 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.915, "high": 1.956, "low": 1.914, "close": 1.947, "volume": 406089.53, "close_time": 1762437599999, "quote_volume": 788259.96815, "trades": 6099, "taker_buy_base": 258061.58, "taker_buy_quote": 501064.31355 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 1.947, "high": 1.953, "low": 1.923, "close": 1.926, "volume": 261526.73, "close_time": 1762441199999, "quote_volume": 506525.6711, "trades": 6162, "taker_buy_base": 123107.26, "taker_buy_quote": 238487.5581 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.926, "high": 1.949, "low": 1.902, "close": 1.916, "volume": 508186.65, "close_time": 1762444799999, "quote_volume": 975563.44815, "trades": 9128, "taker_buy_base": 289099.67, "taker_buy_quote": 555017.14798 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.917, "high": 1.928, "low": 1.885, "close": 1.914, "volume": 363116.02, "close_time": 1762448399999, "quote_volume": 692424.2043, "trades": 7146, "taker_buy_base": 139044.07, "taker_buy_quote": 265332.15548 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 1.914, "high": 1.93, "low": 1.906, "close": 1.928, "volume": 272945.42, "close_time": 1762451999999, "quote_volume": 523342.52474, "trades": 5373, "taker_buy_base": 141663.72, "taker_buy_quote": 271553.58805 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.927, "high": 1.949, "low": 1.911, "close": 1.943, "volume": 182587.86, "close_time": 1762455599999, "quote_volume": 352675.87663, "trades": 4125, "taker_buy_base": 93543.6, "taker_buy_quote": 180741.18929 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 1.943, "high": 1.944, "low": 1.923, "close": 1.934, "volume": 274867.14, "close_time": 1762459199999, "quote_volume": 531018.91204, "trades": 4208, "taker_buy_base": 138879.15, "taker_buy_quote": 268298.67253 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.934, "high": 1.942, "low": 1.909, "close": 1.919, "volume": 243941.8, "close_time": 1762462799999, "quote_volume": 470403.83258, "trades": 4469, "taker_buy_base": 104853.44, "taker_buy_quote": 202108.16709 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 1.92, "high": 1.945, "low": 1.913, "close": 1.939, "volume": 172649.39, "close_time": 1762466399999, "quote_volume": 333385.26367, "trades": 4233, "taker_buy_base": 75998.85, "taker_buy_quote": 146840.5259 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 1.939, "high": 1.956, "low": 1.934, "close": 1.955, "volume": 195022.6, "close_time": 1762469999999, "quote_volume": 379553.39156, "trades": 3942, "taker_buy_base": 119237.54, "taker_buy_quote": 232108.81488 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 1.955, "high": 1.96, "low": 1.936, "close": 1.958, "volume": 250951.37, "close_time": 1762473599999, "quote_volume": 489381.01783, "trades": 3499, "taker_buy_base": 133196.18, "taker_buy_quote": 259676.9474 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.959, "high": 1.985, "low": 1.958, "close": 1.984, "volume": 211699.45, "close_time": 1762477199999, "quote_volume": 417411.85608, "trades": 3876, "taker_buy_base": 100101.74, "taker_buy_quote": 197320.49716 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 1.984, "high": 1.991, "low": 1.954, "close": 1.971, "volume": 400209.68, "close_time": 1762480799999, "quote_volume": 789666.93693, "trades": 5706, "taker_buy_base": 180905.21, "taker_buy_quote": 357086.41549 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 1.972, "high": 1.974, "low": 1.956, "close": 1.973, "volume": 472458.98, "close_time": 1762484399999, "quote_volume": 927475.71738, "trades": 5214, "taker_buy_base": 264580.67, "taker_buy_quote": 519140.93196 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 1.974, "high": 1.99, "low": 1.972, "close": 1.983, "volume": 253099.99, "close_time": 1762487999999, "quote_volume": 501535.9045, "trades": 3285, "taker_buy_base": 121385.94, "taker_buy_quote": 240552.4954 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.984, "high": 1.986, "low": 1.964, "close": 1.977, "volume": 174275.64, "close_time": 1762491599999, "quote_volume": 344181.24875, "trades": 3170, "taker_buy_base": 78774.14, "taker_buy_quote": 155650.53234 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 1.976, "high": 1.998, "low": 1.974, "close": 1.996, "volume": 236829.63, "close_time": 1762495199999, "quote_volume": 470926.16477, "trades": 4253, "taker_buy_base": 127229.26, "taker_buy_quote": 253015.48075 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 1.996, "high": 2.014, "low": 1.992, "close": 2.002, "volume": 282686.6, "close_time": 1762498799999, "quote_volume": 566535.27669, "trades": 5144, "taker_buy_base": 156333.94, "taker_buy_quote": 313316.88733 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 2.002, "high": 2.019, "low": 1.996, "close": 2.017, "volume": 355328.72, "close_time": 1762502399999, "quote_volume": 712850.09546, "trades": 5202, "taker_buy_base": 203142.29, "taker_buy_quote": 407758.20395 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.017, "high": 2.017, "low": 1.995, "close": 2.003, "volume": 267662.2, "close_time": 1762505999999, "quote_volume": 536594.98823, "trades": 3797, "taker_buy_base": 130001.05, "taker_buy_quote": 260567.05774 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 2.004, "high": 2.004, "low": 1.972, "close": 1.992, "volume": 265185.28, "close_time": 1762509599999, "quote_volume": 527275.31949, "trades": 4507, "taker_buy_base": 113287.0, "taker_buy_quote": 225235.39339 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 1.992, "high": 2.001, "low": 1.971, "close": 1.978, "volume": 296053.57, "close_time": 1762513199999, "quote_volume": 589696.05606, "trades": 4119, "taker_buy_base": 148415.5, "taker_buy_quote": 295799.24044 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 1.978, "high": 1.978, "low": 1.943, "close": 1.958, "volume": 529516.26, "close_time": 1762516799999, "quote_volume": 1035823.31951, "trades": 7892, "taker_buy_base": 288771.98, "taker_buy_quote": 564835.64859 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.958, "high": 1.971, "low": 1.92, "close": 1.93, "volume": 396134.43, "close_time": 1762520399999, "quote_volume": 771945.7433, "trades": 6650, "taker_buy_base": 164013.67, "taker_buy_quote": 319701.76685 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 1.93, "high": 1.953, "low": 1.924, "close": 1.948, "volume": 263210.0, "close_time": 1762523999999, "quote_volume": 509842.72137, "trades": 5410, "taker_buy_base": 141931.23, "taker_buy_quote": 274884.49268 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 1.948, "high": 1.995, "low": 1.923, "close": 1.987, "volume": 548305.38, "close_time": 1762527599999, "quote_volume": 1075793.82891, "trades": 9584, "taker_buy_base": 329235.41, "taker_buy_quote": 646545.3177 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 1.987, "high": 2.018, "low": 1.972, "close": 2.01, "volume": 751329.65, "close_time": 1762531199999, "quote_volume": 1503707.51759, "trades": 13574, "taker_buy_base": 390922.19, "taker_buy_quote": 782346.69875 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.01, "high": 2.071, "low": 2.007, "close": 2.061, "volume": 1019913.41, "close_time": 1762534799999, "quote_volume": 2082472.23631, "trades": 15928, "taker_buy_base": 591738.93, "taker_buy_quote": 1207832.71121 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 2.061, "high": 2.092, "low": 2.045, "close": 2.088, "volume": 910108.67, "close_time": 1762538399999, "quote_volume": 1890112.7864, "trades": 12462, "taker_buy_base": 487979.82, "taker_buy_quote": 1014588.37597 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 2.089, "high": 2.127, "low": 2.084, "close": 2.098, "volume": 1013555.28, "close_time": 1762541999999, "quote_volume": 2136451.47165, "trades": 12092, "taker_buy_base": 564131.49, "taker_buy_quote": 1189052.05493 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 2.098, "high": 2.11, "low": 2.084, "close": 2.1, "volume": 317461.45, "close_time": 1762545599999, "quote_volume": 665915.60421, "trades": 6154, "taker_buy_base": 151215.75, "taker_buy_quote": 317362.95055 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.1, "high": 2.105, "low": 2.085, "close": 2.095, "volume": 307879.65, "close_time": 1762549199999, "quote_volume": 645484.65434, "trades": 5610, "taker_buy_base": 139463.8, "taker_buy_quote": 292531.00685 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 2.094, "high": 2.106, "low": 2.09, "close": 2.106, "volume": 182213.75, "close_time": 1762552799999, "quote_volume": 382436.29277, "trades": 3418, "taker_buy_base": 122287.47, "taker_buy_quote": 256657.57374 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 2.105, "high": 2.119, "low": 2.097, "close": 2.115, "volume": 289716.33, "close_time": 1762556399999, "quote_volume": 611767.75264, "trades": 3934, "taker_buy_base": 148545.25, "taker_buy_quote": 313640.10425 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 2.115, "high": 2.118, "low": 2.087, "close": 2.091, "volume": 310176.0, "close_time": 1762559999999, "quote_volume": 649631.31455, "trades": 4084, "taker_buy_base": 141658.45, "taker_buy_quote": 296803.27308 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.091, "high": 2.138, "low": 2.09, "close": 2.094, "volume": 291503.74, "close_time": 1762563599999, "quote_volume": 616847.23045, "trades": 7934, "taker_buy_base": 152954.82, "taker_buy_quote": 323736.87245 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 2.094, "high": 2.132, "low": 2.092, "close": 2.132, "volume": 268295.95, "close_time": 1762567199999, "quote_volume": 567121.65607, "trades": 5252, "taker_buy_base": 138793.96, "taker_buy_quote": 293421.64736 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 2.133, "high": 2.142, "low": 2.118, "close": 2.121, "volume": 310460.94, "close_time": 1762570799999, "quote_volume": 662057.33932, "trades": 4682, "taker_buy_base": 158839.53, "taker_buy_quote": 338920.41626 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 2.121, "high": 2.151, "low": 2.102, "close": 2.103, "volume": 406305.83, "close_time": 1762574399999, "quote_volume": 863555.59194, "trades": 5620, "taker_buy_base": 172792.53, "taker_buy_quote": 367377.86006 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.104, "high": 2.122, "low": 2.102, "close": 2.106, "volume": 317995.51, "close_time": 1762577999999, "quote_volume": 671229.2759, "trades": 3910, "taker_buy_base": 112555.88, "taker_buy_quote": 237654.98356 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 2.106, "high": 2.109, "low": 2.073, "close": 2.075, "volume": 348485.97, "close_time": 1762581599999, "quote_volume": 727781.24229, "trades": 4863, "taker_buy_base": 145011.71, "taker_buy_quote": 303010.1084 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 2.075, "high": 2.084, "low": 2.058, "close": 2.079, "volume": 346481.04, "close_time": 1762585199999, "quote_volume": 717298.46604, "trades": 5080, "taker_buy_base": 147946.16, "taker_buy_quote": 306263.41848 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 2.08, "high": 2.093, "low": 2.065, "close": 2.084, "volume": 505728.57, "close_time": 1762588799999, "quote_volume": 1053514.29064, "trades": 5135, "taker_buy_base": 329794.79, "taker_buy_quote": 687320.20948 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.085, "high": 2.099, "low": 2.068, "close": 2.092, "volume": 302857.21, "close_time": 1762592399999, "quote_volume": 632371.59504, "trades": 3651, "taker_buy_base": 166864.01, "taker_buy_quote": 348282.46621 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 2.091, "high": 2.093, "low": 2.068, "close": 2.074, "volume": 166387.87, "close_time": 1762595999999, "quote_volume": 346504.43975, "trades": 3446, "taker_buy_base": 60112.31, "taker_buy_quote": 125333.48472 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 2.074, "high": 2.089, "low": 2.068, "close": 2.086, "volume": 292576.69, "close_time": 1762599599999, "quote_volume": 607962.36413, "trades": 3719, "taker_buy_base": 165478.19, "taker_buy_quote": 344029.08164 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 2.086, "high": 2.098, "low": 2.082, "close": 2.092, "volume": 146848.01, "close_time": 1762603199999, "quote_volume": 306969.61642, "trades": 3434, "taker_buy_base": 75955.04, "taker_buy_quote": 158852.2173 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.092, "high": 2.112, "low": 2.085, "close": 2.112, "volume": 195398.03, "close_time": 1762606799999, "quote_volume": 409928.83943, "trades": 4435, "taker_buy_base": 82755.78, "taker_buy_quote": 173694.17424 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 2.112, "high": 2.112, "low": 2.09, "close": 2.095, "volume": 271288.38, "close_time": 1762610399999, "quote_volume": 569935.84506, "trades": 5057, "taker_buy_base": 107769.6, "taker_buy_quote": 226518.31984 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 2.095, "high": 2.102, "low": 2.066, "close": 2.093, "volume": 307239.69, "close_time": 1762613999999, "quote_volume": 640280.14989, "trades": 6129, "taker_buy_base": 141845.32, "taker_buy_quote": 295697.03474 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 2.092, "high": 2.101, "low": 2.06, "close": 2.07, "volume": 363360.52, "close_time": 1762617599999, "quote_volume": 755487.8844, "trades": 5438, "taker_buy_base": 153701.79, "taker_buy_quote": 319343.45847 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.07, "high": 2.077, "low": 2.049, "close": 2.077, "volume": 316930.66, "close_time": 1762621199999, "quote_volume": 654463.18127, "trades": 6208, "taker_buy_base": 129782.76, "taker_buy_quote": 268160.27048 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 2.076, "high": 2.094, "low": 2.069, "close": 2.085, "volume": 196686.48, "close_time": 1762624799999, "quote_volume": 409962.72696, "trades": 3786, "taker_buy_base": 121656.62, "taker_buy_quote": 253703.77782 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 2.085, "high": 2.1, "low": 2.082, "close": 2.095, "volume": 117707.0, "close_time": 1762628399999, "quote_volume": 246097.16878, "trades": 2723, "taker_buy_base": 63234.54, "taker_buy_quote": 132210.65412 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 2.095, "high": 2.098, "low": 2.069, "close": 2.085, "volume": 154152.36, "close_time": 1762631999999, "quote_volume": 321238.67454, "trades": 3039, "taker_buy_base": 57477.27, "taker_buy_quote": 119954.94845 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.085, "high": 2.098, "low": 2.076, "close": 2.089, "volume": 116264.52, "close_time": 1762635599999, "quote_volume": 242712.38721, "trades": 2038, "taker_buy_base": 56828.55, "taker_buy_quote": 118661.65809 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 2.089, "high": 2.099, "low": 2.086, "close": 2.096, "volume": 86864.06, "close_time": 1762639199999, "quote_volume": 181753.94594, "trades": 1861, "taker_buy_base": 43051.09, "taker_buy_quote": 90075.02126 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 2.096, "high": 2.098, "low": 2.087, "close": 2.091, "volume": 136489.83, "close_time": 1762642799999, "quote_volume": 285721.93616, "trades": 1934, "taker_buy_base": 46807.18, "taker_buy_quote": 98018.65657 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 2.091, "high": 2.094, "low": 2.087, "close": 2.094, "volume": 69167.23, "close_time": 1762646399999, "quote_volume": 144616.47245, "trades": 1399, "taker_buy_base": 32056.86, "taker_buy_quote": 67032.88124 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.093, "high": 2.098, "low": 2.074, "close": 2.078, "volume": 198787.48, "close_time": 1762649999999, "quote_volume": 414884.26817, "trades": 4137, "taker_buy_base": 109404.28, "taker_buy_quote": 228367.76917 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 2.078, "high": 2.09, "low": 2.074, "close": 2.083, "volume": 233484.77, "close_time": 1762653599999, "quote_volume": 486162.6429, "trades": 3482, "taker_buy_base": 130788.57, "taker_buy_quote": 272430.66542 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 2.083, "high": 2.084, "low": 2.038, "close": 2.043, "volume": 264775.76, "close_time": 1762657199999, "quote_volume": 545109.87344, "trades": 4328, "taker_buy_base": 110852.75, "taker_buy_quote": 228335.77996 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 2.043, "high": 2.047, "low": 2.023, "close": 2.031, "volume": 270019.86, "close_time": 1762660799999, "quote_volume": 549904.82906, "trades": 3962, "taker_buy_base": 101556.0, "taker_buy_quote": 206731.77291 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.031, "high": 2.048, "low": 2.031, "close": 2.04, "volume": 166993.92, "close_time": 1762664399999, "quote_volume": 340611.26716, "trades": 2850, "taker_buy_base": 103480.02, "taker_buy_quote": 211082.79108 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 2.04, "high": 2.052, "low": 2.036, "close": 2.048, "volume": 126044.2, "close_time": 1762667999999, "quote_volume": 257713.15655, "trades": 2496, "taker_buy_base": 81045.06, "taker_buy_quote": 165701.10556 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 2.048, "high": 2.062, "low": 2.04, "close": 2.047, "volume": 124277.79, "close_time": 1762671599999, "quote_volume": 254823.94757, "trades": 2633, "taker_buy_base": 63137.21, "taker_buy_quote": 129442.29498 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 2.047, "high": 2.068, "low": 2.046, "close": 2.064, "volume": 208769.38, "close_time": 1762675199999, "quote_volume": 429667.27896, "trades": 2725, "taker_buy_base": 124557.5, "taker_buy_quote": 256304.34413 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.064, "high": 2.065, "low": 2.05, "close": 2.056, "volume": 104992.69, "close_time": 1762678799999, "quote_volume": 216040.40131, "trades": 2121, "taker_buy_base": 53640.49, "taker_buy_quote": 110370.2996 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 2.057, "high": 2.07, "low": 2.044, "close": 2.048, "volume": 140323.17, "close_time": 1762682399999, "quote_volume": 288915.4333, "trades": 2454, "taker_buy_base": 76144.01, "taker_buy_quote": 156842.96964 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 2.047, "high": 2.063, "low": 2.041, "close": 2.062, "volume": 105870.54, "close_time": 1762685999999, "quote_volume": 217155.95526, "trades": 3003, "taker_buy_base": 59790.16, "taker_buy_quote": 122622.25887 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 2.063, "high": 2.079, "low": 2.062, "close": 2.073, "volume": 138036.06, "close_time": 1762689599999, "quote_volume": 286118.63566, "trades": 3630, "taker_buy_base": 66618.24, "taker_buy_quote": 138060.19289 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.074, "high": 2.082, "low": 2.07, "close": 2.081, "volume": 154452.01, "close_time": 1762693199999, "quote_volume": 320567.03193, "trades": 3124, "taker_buy_base": 69392.21, "taker_buy_quote": 144054.3365 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 2.081, "high": 2.092, "low": 2.077, "close": 2.087, "volume": 179163.96, "close_time": 1762696799999, "quote_volume": 373425.95379, "trades": 3423, "taker_buy_base": 93380.79, "taker_buy_quote": 194690.00764 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 2.086, "high": 2.119, "low": 2.076, "close": 2.101, "volume": 450795.12, "close_time": 1762700399999, "quote_volume": 947961.42537, "trades": 7986, "taker_buy_base": 218502.32, "taker_buy_quote": 459726.22465 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 2.101, "high": 2.146, "low": 2.101, "close": 2.142, "volume": 324624.46, "close_time": 1762703999999, "quote_volume": 691115.11118, "trades": 5907, "taker_buy_base": 177786.37, "taker_buy_quote": 378522.15465 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.142, "high": 2.145, "low": 2.123, "close": 2.133, "volume": 279583.77, "close_time": 1762707599999, "quote_volume": 597012.48983, "trades": 5438, "taker_buy_base": 134147.6, "taker_buy_quote": 286497.10356 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 2.132, "high": 2.134, "low": 2.114, "close": 2.119, "volume": 173452.54, "close_time": 1762711199999, "quote_volume": 368225.24411, "trades": 3649, "taker_buy_base": 60464.17, "taker_buy_quote": 128346.94817 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 2.12, "high": 2.134, "low": 2.107, "close": 2.125, "volume": 211125.58, "close_time": 1762714799999, "quote_volume": 447851.75415, "trades": 3096, "taker_buy_base": 63443.65, "taker_buy_quote": 134458.42181 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 2.125, "high": 2.131, "low": 2.116, "close": 2.129, "volume": 368641.01, "close_time": 1762718399999, "quote_volume": 781692.52178, "trades": 3861, "taker_buy_base": 166984.0, "taker_buy_quote": 353946.78666 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.13, "high": 2.133, "low": 2.117, "close": 2.123, "volume": 102205.27, "close_time": 1762721999999, "quote_volume": 217242.34402, "trades": 2752, "taker_buy_base": 49806.54, "taker_buy_quote": 105890.52537 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 2.124, "high": 2.126, "low": 2.107, "close": 2.112, "volume": 124141.34, "close_time": 1762725599999, "quote_volume": 262641.04944, "trades": 2636, "taker_buy_base": 46385.77, "taker_buy_quote": 98150.61446 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 2.113, "high": 2.117, "low": 2.099, "close": 2.11, "volume": 118261.3, "close_time": 1762729199999, "quote_volume": 249396.8173, "trades": 2365, "taker_buy_base": 57364.59, "taker_buy_quote": 121003.27649 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 2.111, "high": 2.122, "low": 2.103, "close": 2.11, "volume": 167927.93, "close_time": 1762732799999, "quote_volume": 354646.22518, "trades": 3203, "taker_buy_base": 80888.53, "taker_buy_quote": 170803.73159 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.109, "high": 2.14, "low": 2.096, "close": 2.129, "volume": 241630.33, "close_time": 1762736399999, "quote_volume": 513058.28269, "trades": 4800, "taker_buy_base": 143441.13, "taker_buy_quote": 304579.077 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 2.129, "high": 2.137, "low": 2.12, "close": 2.122, "volume": 212437.43, "close_time": 1762739999999, "quote_volume": 451838.4806, "trades": 3790, "taker_buy_base": 88674.23, "taker_buy_quote": 188602.33076 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 2.122, "high": 2.128, "low": 2.115, "close": 2.127, "volume": 133004.93, "close_time": 1762743599999, "quote_volume": 282223.65085, "trades": 2343, "taker_buy_base": 44119.14, "taker_buy_quote": 93621.17759 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 2.128, "high": 2.137, "low": 2.12, "close": 2.121, "volume": 422686.59, "close_time": 1762747199999, "quote_volume": 899607.04194, "trades": 4086, "taker_buy_base": 169846.24, "taker_buy_quote": 361533.68637 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.122, "high": 2.13, "low": 2.113, "close": 2.124, "volume": 334112.96, "close_time": 1762750799999, "quote_volume": 709649.97095, "trades": 3020, "taker_buy_base": 181179.0, "taker_buy_quote": 384915.24885 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 2.124, "high": 2.128, "low": 2.108, "close": 2.12, "volume": 291462.92, "close_time": 1762754399999, "quote_volume": 618200.25129, "trades": 2786, "taker_buy_base": 160476.47, "taker_buy_quote": 340657.755 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 2.12, "high": 2.125, "low": 2.118, "close": 2.12, "volume": 112217.64, "close_time": 1762757999999, "quote_volume": 237963.79274, "trades": 1979, "taker_buy_base": 47663.45, "taker_buy_quote": 101069.63855 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 2.12, "high": 2.129, "low": 2.117, "close": 2.123, "volume": 352739.95, "close_time": 1762761599999, "quote_volume": 749059.749, "trades": 3155, "taker_buy_base": 187881.63, "taker_buy_quote": 399162.65967 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.123, "high": 2.131, "low": 2.117, "close": 2.127, "volume": 296295.03, "close_time": 1762765199999, "quote_volume": 629578.42495, "trades": 2982, "taker_buy_base": 186100.21, "taker_buy_quote": 395565.7587 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 2.128, "high": 2.145, "low": 2.124, "close": 2.143, "volume": 733272.01, "close_time": 1762768799999, "quote_volume": 1562720.51012, "trades": 5421, "taker_buy_base": 474139.0, "taker_buy_quote": 1010532.73982 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 2.144, "high": 2.148, "low": 2.123, "close": 2.128, "volume": 239378.56, "close_time": 1762772399999, "quote_volume": 510913.32896, "trades": 3549, "taker_buy_base": 103860.63, "taker_buy_quote": 221797.18583 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 2.129, "high": 2.139, "low": 2.126, "close": 2.132, "volume": 177591.86, "close_time": 1762775999999, "quote_volume": 379005.29959, "trades": 2453, "taker_buy_base": 77433.67, "taker_buy_quote": 165249.32643 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.133, "high": 2.136, "low": 2.124, "close": 2.129, "volume": 181840.84, "close_time": 1762779599999, "quote_volume": 387386.91042, "trades": 2798, "taker_buy_base": 112732.83, "taker_buy_quote": 240206.62638 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 2.129, "high": 2.155, "low": 2.128, "close": 2.143, "volume": 157177.69, "close_time": 1762783199999, "quote_volume": 336927.06431, "trades": 3128, "taker_buy_base": 89480.19, "taker_buy_quote": 191726.56675 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 2.142, "high": 2.142, "low": 2.1, "close": 2.109, "volume": 301976.25, "close_time": 1762786799999, "quote_volume": 639468.58555, "trades": 7172, "taker_buy_base": 136856.23, "taker_buy_quote": 289985.72696 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 2.11, "high": 2.146, "low": 2.11, "close": 2.121, "volume": 440863.11, "close_time": 1762790399999, "quote_volume": 938904.95583, "trades": 7782, "taker_buy_base": 190817.02, "taker_buy_quote": 406548.82339 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.122, "high": 2.131, "low": 2.098, "close": 2.103, "volume": 234977.14, "close_time": 1762793999999, "quote_volume": 496380.15025, "trades": 5470, "taker_buy_base": 99476.86, "taker_buy_quote": 210288.85635 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 2.103, "high": 2.122, "low": 2.102, "close": 2.117, "volume": 144001.94, "close_time": 1762797599999, "quote_volume": 304200.11025, "trades": 3135, "taker_buy_base": 65447.85, "taker_buy_quote": 138303.77661 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 2.118, "high": 2.126, "low": 2.11, "close": 2.11, "volume": 115959.26, "close_time": 1762801199999, "quote_volume": 245751.10011, "trades": 2800, "taker_buy_base": 50219.02, "taker_buy_quote": 106464.25602 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 2.11, "high": 2.13, "low": 2.102, "close": 2.119, "volume": 358020.42, "close_time": 1762804799999, "quote_volume": 757104.95856, "trades": 5266, "taker_buy_base": 186046.1, "taker_buy_quote": 393832.06106 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.119, "high": 2.135, "low": 2.118, "close": 2.127, "volume": 303547.39, "close_time": 1762808399999, "quote_volume": 646422.81894, "trades": 4333, "taker_buy_base": 159589.3, "taker_buy_quote": 339970.99093 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 2.128, "high": 2.128, "low": 2.101, "close": 2.116, "volume": 232795.26, "close_time": 1762811999999, "quote_volume": 491240.28637, "trades": 3599, "taker_buy_base": 83029.05, "taker_buy_quote": 175248.13854 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 2.116, "high": 2.154, "low": 2.112, "close": 2.151, "volume": 208851.5, "close_time": 1762815599999, "quote_volume": 445727.74539, "trades": 3878, "taker_buy_base": 120665.86, "taker_buy_quote": 257483.70326 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 2.152, "high": 2.152, "low": 2.133, "close": 2.14, "volume": 106293.59, "close_time": 1762819199999, "quote_volume": 227686.97845, "trades": 2535, "taker_buy_base": 45973.56, "taker_buy_quote": 98431.9522 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.141, "high": 2.147, "low": 2.114, "close": 2.126, "volume": 148995.73, "close_time": 1762822799999, "quote_volume": 317328.58331, "trades": 3880, "taker_buy_base": 74692.57, "taker_buy_quote": 159084.07905 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 2.127, "high": 2.165, "low": 2.109, "close": 2.114, "volume": 735069.32, "close_time": 1762826399999, "quote_volume": 1566328.42428, "trades": 10926, "taker_buy_base": 256869.35, "taker_buy_quote": 548625.72768 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 2.114, "high": 2.14, "low": 2.108, "close": 2.132, "volume": 267970.85, "close_time": 1762829999999, "quote_volume": 568842.94973, "trades": 4818, "taker_buy_base": 107671.61, "taker_buy_quote": 228663.9985 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 2.132, "high": 2.142, "low": 2.129, "close": 2.133, "volume": 156557.25, "close_time": 1762833599999, "quote_volume": 334352.63066, "trades": 2673, "taker_buy_base": 83138.91, "taker_buy_quote": 177534.48561 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.133, "high": 2.138, "low": 2.108, "close": 2.115, "volume": 154551.64, "close_time": 1762837199999, "quote_volume": 327805.0452, "trades": 2973, "taker_buy_base": 68326.18, "taker_buy_quote": 144853.42052 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 2.114, "high": 2.115, "low": 2.096, "close": 2.102, "volume": 356395.15, "close_time": 1762840799999, "quote_volume": 749443.15899, "trades": 4872, "taker_buy_base": 118949.69, "taker_buy_quote": 250147.90366 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 2.103, "high": 2.112, "low": 2.097, "close": 2.109, "volume": 203389.78, "close_time": 1762844399999, "quote_volume": 427920.31473, "trades": 3279, "taker_buy_base": 73685.27, "taker_buy_quote": 155012.39283 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 2.109, "high": 2.11, "low": 2.077, "close": 2.081, "volume": 349557.8, "close_time": 1762847999999, "quote_volume": 730677.31625, "trades": 5941, "taker_buy_base": 125817.38, "taker_buy_quote": 262957.24575 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.08, "high": 2.087, "low": 2.071, "close": 2.081, "volume": 220887.78, "close_time": 1762851599999, "quote_volume": 459093.19621, "trades": 3555, "taker_buy_base": 101638.36, "taker_buy_quote": 211131.34663 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 2.081, "high": 2.091, "low": 2.077, "close": 2.079, "volume": 144821.75, "close_time": 1762855199999, "quote_volume": 301737.87308, "trades": 3229, "taker_buy_base": 50098.81, "taker_buy_quote": 104368.21247 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 2.079, "high": 2.088, "low": 2.077, "close": 2.088, "volume": 143222.08, "close_time": 1762858799999, "quote_volume": 298231.56367, "trades": 2851, "taker_buy_base": 71874.04, "taker_buy_quote": 149683.82552 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 2.089, "high": 2.102, "low": 2.086, "close": 2.094, "volume": 121044.2, "close_time": 1762862399999, "quote_volume": 253548.07839, "trades": 3192, "taker_buy_base": 50597.25, "taker_buy_quote": 106027.81061 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.095, "high": 2.099, "low": 2.075, "close": 2.081, "volume": 212009.85, "close_time": 1762865999999, "quote_volume": 441878.73627, "trades": 4482, "taker_buy_base": 80782.69, "taker_buy_quote": 168319.97419 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 2.082, "high": 2.089, "low": 2.072, "close": 2.074, "volume": 220704.7, "close_time": 1762869599999, "quote_volume": 459191.70968, "trades": 4232, "taker_buy_base": 81112.31, "taker_buy_quote": 168778.91305 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 2.075, "high": 2.097, "low": 2.066, "close": 2.097, "volume": 1025413.44, "close_time": 1762873199999, "quote_volume": 2137965.97661, "trades": 9073, "taker_buy_base": 601514.85, "taker_buy_quote": 1255107.48846 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 2.096, "high": 2.096, "low": 2.061, "close": 2.073, "volume": 330790.43, "close_time": 1762876799999, "quote_volume": 687030.9071, "trades": 7051, "taker_buy_base": 100113.81, "taker_buy_quote": 207791.40646 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.073, "high": 2.082, "low": 2.066, "close": 2.072, "volume": 183279.35, "close_time": 1762880399999, "quote_volume": 380058.9283, "trades": 4169, "taker_buy_base": 65901.73, "taker_buy_quote": 136631.56227 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 2.072, "high": 2.082, "low": 2.038, "close": 2.058, "volume": 312189.11, "close_time": 1762883999999, "quote_volume": 643048.50932, "trades": 5784, "taker_buy_base": 149315.53, "taker_buy_quote": 307264.3296 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 2.059, "high": 2.065, "low": 2.048, "close": 2.051, "volume": 270735.95, "close_time": 1762887599999, "quote_volume": 556339.09431, "trades": 3593, "taker_buy_base": 77029.09, "taker_buy_quote": 158463.86682 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 2.051, "high": 2.054, "low": 2.033, "close": 2.038, "volume": 391090.32, "close_time": 1762891199999, "quote_volume": 798428.74693, "trades": 4744, "taker_buy_base": 152476.26, "taker_buy_quote": 311447.60454 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.038, "high": 2.05, "low": 2.031, "close": 2.038, "volume": 352692.48, "close_time": 1762894799999, "quote_volume": 718948.85249, "trades": 4886, "taker_buy_base": 197876.49, "taker_buy_quote": 403356.67709 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 2.037, "high": 2.046, "low": 2.03, "close": 2.032, "volume": 114547.04, "close_time": 1762898399999, "quote_volume": 233438.00386, "trades": 2999, "taker_buy_base": 48180.24, "taker_buy_quote": 98207.99599 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 2.032, "high": 2.057, "low": 2.021, "close": 2.049, "volume": 300203.87, "close_time": 1762901999999, "quote_volume": 613913.11109, "trades": 4560, "taker_buy_base": 181513.1, "taker_buy_quote": 371427.14539 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 2.05, "high": 2.053, "low": 2.026, "close": 2.031, "volume": 112671.5, "close_time": 1762905599999, "quote_volume": 229417.42707, "trades": 2618, "taker_buy_base": 41048.62, "taker_buy_quote": 83632.59909 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.031, "high": 2.039, "low": 2.019, "close": 2.024, "volume": 145053.75, "close_time": 1762909199999, "quote_volume": 294638.47571, "trades": 4086, "taker_buy_base": 79152.37, "taker_buy_quote": 160800.99428 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 2.025, "high": 2.047, "low": 2.024, "close": 2.039, "volume": 147498.96, "close_time": 1762912799999, "quote_volume": 300754.40425, "trades": 2351, "taker_buy_base": 77970.15, "taker_buy_quote": 158999.57162 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 2.039, "high": 2.044, "low": 2.023, "close": 2.037, "volume": 185266.04, "close_time": 1762916399999, "quote_volume": 377347.0773, "trades": 2545, "taker_buy_base": 80818.42, "taker_buy_quote": 164529.32905 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 2.037, "high": 2.047, "low": 2.035, "close": 2.043, "volume": 110351.65, "close_time": 1762919999999, "quote_volume": 225240.17422, "trades": 1687, "taker_buy_base": 52899.35, "taker_buy_quote": 107982.73768 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.044, "high": 2.047, "low": 2.04, "close": 2.047, "volume": 76729.8, "close_time": 1762923599999, "quote_volume": 156799.17084, "trades": 1418, "taker_buy_base": 37293.18, "taker_buy_quote": 76209.68766 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 2.047, "high": 2.055, "low": 2.043, "close": 2.051, "volume": 84082.39, "close_time": 1762927199999, "quote_volume": 172264.85267, "trades": 1608, "taker_buy_base": 47390.4, "taker_buy_quote": 97078.39008 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 2.05, "high": 2.061, "low": 2.049, "close": 2.056, "volume": 80945.87, "close_time": 1762930799999, "quote_volume": 166535.9706, "trades": 1472, "taker_buy_base": 48595.93, "taker_buy_quote": 99987.28075 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 2.056, "high": 2.058, "low": 2.032, "close": 2.036, "volume": 275625.38, "close_time": 1762934399999, "quote_volume": 563124.90608, "trades": 3185, "taker_buy_base": 95934.37, "taker_buy_quote": 196108.83947 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.037, "high": 2.069, "low": 2.036, "close": 2.061, "volume": 161131.99, "close_time": 1762937999999, "quote_volume": 331155.12439, "trades": 2494, "taker_buy_base": 103709.67, "taker_buy_quote": 213170.3132 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 2.062, "high": 2.078, "low": 2.061, "close": 2.076, "volume": 297504.47, "close_time": 1762941599999, "quote_volume": 616363.9745, "trades": 3341, "taker_buy_base": 106419.65, "taker_buy_quote": 220486.07396 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 2.076, "high": 2.092, "low": 2.076, "close": 2.091, "volume": 207495.19, "close_time": 1762945199999, "quote_volume": 432330.20883, "trades": 2755, "taker_buy_base": 109409.17, "taker_buy_quote": 228019.17643 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 2.092, "high": 2.099, "low": 2.085, "close": 2.087, "volume": 187926.79, "close_time": 1762948799999, "quote_volume": 393506.82949, "trades": 2559, "taker_buy_base": 81464.65, "taker_buy_quote": 170584.76356 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.087, "high": 2.1, "low": 2.08, "close": 2.092, "volume": 255772.25, "close_time": 1762952399999, "quote_volume": 535000.2468, "trades": 2900, "taker_buy_base": 98362.34, "taker_buy_quote": 205843.95269 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 2.092, "high": 2.12, "low": 2.091, "close": 2.115, "volume": 324322.25, "close_time": 1762955999999, "quote_volume": 682991.20096, "trades": 3466, "taker_buy_base": 202721.98, "taker_buy_quote": 426985.45102 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 2.114, "high": 2.115, "low": 2.048, "close": 2.076, "volume": 809152.06, "close_time": 1762959599999, "quote_volume": 1685051.41245, "trades": 9412, "taker_buy_base": 372959.07, "taker_buy_quote": 776577.24092 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 2.076, "high": 2.089, "low": 2.033, "close": 2.041, "volume": 660433.03, "close_time": 1762963199999, "quote_volume": 1362229.5885, "trades": 9952, "taker_buy_base": 217735.41, "taker_buy_quote": 448982.76153 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.04, "high": 2.045, "low": 2.003, "close": 2.014, "volume": 468571.52, "close_time": 1762966799999, "quote_volume": 948594.77518, "trades": 8677, "taker_buy_base": 237720.18, "taker_buy_quote": 481793.19956 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 2.014, "high": 2.019, "low": 1.991, "close": 2.005, "volume": 365091.33, "close_time": 1762970399999, "quote_volume": 731544.51912, "trades": 6399, "taker_buy_base": 158102.32, "taker_buy_quote": 316872.62913 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 2.005, "high": 2.012, "low": 1.999, "close": 2.002, "volume": 190896.07, "close_time": 1762973999999, "quote_volume": 382712.1262, "trades": 3151, "taker_buy_base": 79677.9, "taker_buy_quote": 159760.8997 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 2.001, "high": 2.009, "low": 1.984, "close": 2.003, "volume": 186347.68, "close_time": 1762977599999, "quote_volume": 371970.04181, "trades": 3795, "taker_buy_base": 79955.18, "taker_buy_quote": 159715.14752 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.003, "high": 2.026, "low": 1.997, "close": 2.017, "volume": 91095.02, "close_time": 1762981199999, "quote_volume": 183453.84545, "trades": 2298, "taker_buy_base": 50427.55, "taker_buy_quote": 101519.26752 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 2.018, "high": 2.027, "low": 1.991, "close": 2.004, "volume": 540051.0, "close_time": 1762984799999, "quote_volume": 1082605.19644, "trades": 5487, "taker_buy_base": 207215.72, "taker_buy_quote": 415588.37149 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 2.004, "high": 2.017, "low": 1.997, "close": 2.015, "volume": 197285.96, "close_time": 1762988399999, "quote_volume": 395368.15985, "trades": 2644, "taker_buy_base": 85286.92, "taker_buy_quote": 170965.20096 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 2.014, "high": 2.014, "low": 2.0, "close": 2.01, "volume": 135999.88, "close_time": 1762991999999, "quote_volume": 272716.54243, "trades": 2133, "taker_buy_base": 58707.33, "taker_buy_quote": 117740.13983 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.01, "high": 2.019, "low": 2.003, "close": 2.014, "volume": 136241.48, "close_time": 1762995599999, "quote_volume": 274132.23152, "trades": 2685, "taker_buy_base": 70629.69, "taker_buy_quote": 142133.04728 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 2.013, "high": 2.033, "low": 2.011, "close": 2.017, "volume": 205300.76, "close_time": 1762999199999, "quote_volume": 415038.822, "trades": 3599, "taker_buy_base": 100108.57, "taker_buy_quote": 202409.01223 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 2.016, "high": 2.05, "low": 2.003, "close": 2.009, "volume": 894854.28, "close_time": 1763002799999, "quote_volume": 1813670.0852, "trades": 8688, "taker_buy_base": 474250.61, "taker_buy_quote": 961995.9199 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 2.009, "high": 2.038, "low": 1.989, "close": 2.026, "volume": 281688.68, "close_time": 1763006399999, "quote_volume": 567868.79964, "trades": 5576, "taker_buy_base": 141254.77, "taker_buy_quote": 284973.53961 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.026, "high": 2.036, "low": 2.015, "close": 2.032, "volume": 210435.09, "close_time": 1763009999999, "quote_volume": 426598.37119, "trades": 3948, "taker_buy_base": 117242.48, "taker_buy_quote": 237655.42161 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 2.031, "high": 2.057, "low": 2.024, "close": 2.055, "volume": 144869.52, "close_time": 1763013599999, "quote_volume": 295645.54256, "trades": 3026, "taker_buy_base": 72432.04, "taker_buy_quote": 147830.97191 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 2.055, "high": 2.062, "low": 2.048, "close": 2.055, "volume": 256065.54, "close_time": 1763017199999, "quote_volume": 526208.98595, "trades": 3156, "taker_buy_base": 110172.15, "taker_buy_quote": 226522.32563 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 2.055, "high": 2.067, "low": 2.051, "close": 2.057, "volume": 235996.5, "close_time": 1763020799999, "quote_volume": 485461.16317, "trades": 3063, "taker_buy_base": 125885.77, "taker_buy_quote": 258989.05966 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.057, "high": 2.072, "low": 2.053, "close": 2.064, "volume": 151930.77, "close_time": 1763024399999, "quote_volume": 313503.54079, "trades": 2689, "taker_buy_base": 76112.93, "taker_buy_quote": 157126.66495 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 2.063, "high": 2.065, "low": 2.041, "close": 2.048, "volume": 143505.25, "close_time": 1763027999999, "quote_volume": 294251.26079, "trades": 3068, "taker_buy_base": 62033.71, "taker_buy_quote": 127171.85725 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 2.049, "high": 2.074, "low": 2.049, "close": 2.059, "volume": 150758.22, "close_time": 1763031599999, "quote_volume": 310975.4508, "trades": 3038, "taker_buy_base": 85583.58, "taker_buy_quote": 176515.84213 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 2.059, "high": 2.067, "low": 2.048, "close": 2.049, "volume": 85242.68, "close_time": 1763035199999, "quote_volume": 175314.83309, "trades": 2096, "taker_buy_base": 36247.76, "taker_buy_quote": 74576.73222 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.05, "high": 2.051, "low": 2.039, "close": 2.049, "volume": 153882.44, "close_time": 1763038799999, "quote_volume": 314480.11272, "trades": 2696, "taker_buy_base": 83337.5, "taker_buy_quote": 170315.67315 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 2.049, "high": 2.096, "low": 2.047, "close": 2.071, "volume": 2604884.55, "close_time": 1763042399999, "quote_volume": 5400279.25191, "trades": 27272, "taker_buy_base": 1344660.97, "taker_buy_quote": 2786928.15821 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 2.07, "high": 2.104, "low": 2.057, "close": 2.09, "volume": 556615.61, "close_time": 1763045999999, "quote_volume": 1156859.81399, "trades": 10385, "taker_buy_base": 291560.15, "taker_buy_quote": 606170.64648 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 2.09, "high": 2.106, "low": 2.065, "close": 2.073, "volume": 342602.27, "close_time": 1763049599999, "quote_volume": 715022.99457, "trades": 6668, "taker_buy_base": 142286.47, "taker_buy_quote": 297130.38036 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.072, "high": 2.077, "low": 2.018, "close": 2.021, "volume": 780787.32, "close_time": 1763053199999, "quote_volume": 1590564.50063, "trades": 10691, "taker_buy_base": 328051.44, "taker_buy_quote": 668486.23252 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 2.021, "high": 2.022, "low": 1.97, "close": 1.973, "volume": 602855.43, "close_time": 1763056799999, "quote_volume": 1201912.00756, "trades": 10459, "taker_buy_base": 322937.8, "taker_buy_quote": 643449.39684 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 1.973, "high": 1.987, "low": 1.959, "close": 1.97, "volume": 613534.86, "close_time": 1763060399999, "quote_volume": 1209241.32671, "trades": 12140, "taker_buy_base": 284647.87, "taker_buy_quote": 561191.25978 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 1.971, "high": 1.987, "low": 1.945, "close": 1.949, "volume": 1007817.51, "close_time": 1763063999999, "quote_volume": 1972455.17872, "trades": 11962, "taker_buy_base": 461138.48, "taker_buy_quote": 903477.32624 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.949, "high": 1.967, "low": 1.94, "close": 1.948, "volume": 369501.3, "close_time": 1763067599999, "quote_volume": 720982.72317, "trades": 6776, "taker_buy_base": 160902.5, "taker_buy_quote": 314009.77799 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 1.947, "high": 1.967, "low": 1.942, "close": 1.952, "volume": 363581.28, "close_time": 1763071199999, "quote_volume": 710721.6481, "trades": 5726, "taker_buy_base": 216140.21, "taker_buy_quote": 422504.49352 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 1.951, "high": 1.98, "low": 1.944, "close": 1.975, "volume": 311260.11, "close_time": 1763074799999, "quote_volume": 610244.66141, "trades": 4263, "taker_buy_base": 184975.96, "taker_buy_quote": 362960.67672 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 1.975, "high": 2.001, "low": 1.971, "close": 1.988, "volume": 221430.72, "close_time": 1763078399999, "quote_volume": 441255.74622, "trades": 2962, "taker_buy_base": 150761.99, "taker_buy_quote": 300581.65385 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.989, "high": 2.0, "low": 1.968, "close": 1.975, "volume": 323090.6, "close_time": 1763081999999, "quote_volume": 640242.05811, "trades": 6010, "taker_buy_base": 209928.82, "taker_buy_quote": 416250.94741 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 1.975, "high": 1.984, "low": 1.965, "close": 1.971, "volume": 338092.69, "close_time": 1763085599999, "quote_volume": 667329.98562, "trades": 4792, "taker_buy_base": 186344.38, "taker_buy_quote": 367965.06309 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 1.971, "high": 1.984, "low": 1.969, "close": 1.972, "volume": 286514.13, "close_time": 1763089199999, "quote_volume": 566563.38633, "trades": 3917, "taker_buy_base": 164407.95, "taker_buy_quote": 325078.04641 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 1.973, "high": 1.974, "low": 1.949, "close": 1.959, "volume": 233316.79, "close_time": 1763092799999, "quote_volume": 457438.10029, "trades": 3432, "taker_buy_base": 128602.75, "taker_buy_quote": 252132.43768 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.958, "high": 1.959, "low": 1.886, "close": 1.92, "volume": 1206006.48, "close_time": 1763096399999, "quote_volume": 2305307.47434, "trades": 14956, "taker_buy_base": 582891.21, "taker_buy_quote": 1114562.44288 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 1.919, "high": 1.947, "low": 1.918, "close": 1.941, "volume": 514450.93, "close_time": 1763099999999, "quote_volume": 994535.27013, "trades": 7829, "taker_buy_base": 275987.76, "taker_buy_quote": 533542.45846 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 1.941, "high": 1.958, "low": 1.91, "close": 1.955, "volume": 463108.39, "close_time": 1763103599999, "quote_volume": 893387.07578, "trades": 6987, "taker_buy_base": 237062.12, "taker_buy_quote": 457383.53302 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 1.956, "high": 1.975, "low": 1.94, "close": 1.96, "volume": 496132.04, "close_time": 1763107199999, "quote_volume": 970977.89536, "trades": 7730, "taker_buy_base": 247459.64, "taker_buy_quote": 484319.39114 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.96, "high": 1.962, "low": 1.939, "close": 1.948, "volume": 207088.83, "close_time": 1763110799999, "quote_volume": 403839.88092, "trades": 3375, "taker_buy_base": 110788.69, "taker_buy_quote": 216007.17719 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 1.948, "high": 1.961, "low": 1.927, "close": 1.929, "volume": 476247.36, "close_time": 1763114399999, "quote_volume": 927159.00685, "trades": 6241, "taker_buy_base": 264365.36, "taker_buy_quote": 515492.52931 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 1.929, "high": 1.949, "low": 1.927, "close": 1.937, "volume": 160936.09, "close_time": 1763117999999, "quote_volume": 311875.22705, "trades": 3086, "taker_buy_base": 90655.76, "taker_buy_quote": 175663.78585 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 1.937, "high": 1.937, "low": 1.918, "close": 1.929, "volume": 273856.11, "close_time": 1763121599999, "quote_volume": 527441.36146, "trades": 4451, "taker_buy_base": 131981.8, "taker_buy_quote": 254200.74477 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.929, "high": 1.929, "low": 1.852, "close": 1.889, "volume": 1211897.11, "close_time": 1763125199999, "quote_volume": 2280191.17174, "trades": 14903, "taker_buy_base": 591170.24, "taker_buy_quote": 1111282.92707 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 1.889, "high": 1.897, "low": 1.853, "close": 1.869, "volume": 693014.79, "close_time": 1763128799999, "quote_volume": 1298032.64011, "trades": 10402, "taker_buy_base": 430844.49, "taker_buy_quote": 806272.92243 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 1.869, "high": 1.894, "low": 1.834, "close": 1.876, "volume": 1450515.8, "close_time": 1763132399999, "quote_volume": 2713935.19483, "trades": 22252, "taker_buy_base": 910913.51, "taker_buy_quote": 1705396.2838 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 1.876, "high": 1.897, "low": 1.844, "close": 1.872, "volume": 875107.66, "close_time": 1763135999999, "quote_volume": 1633887.44938, "trades": 12129, "taker_buy_base": 449189.55, "taker_buy_quote": 838693.91427 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.872, "high": 1.885, "low": 1.849, "close": 1.869, "volume": 730592.26, "close_time": 1763139599999, "quote_volume": 1365194.16089, "trades": 9458, "taker_buy_base": 495563.73, "taker_buy_quote": 926303.20929 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 1.868, "high": 1.88, "low": 1.818, "close": 1.837, "volume": 640248.65, "close_time": 1763143199999, "quote_volume": 1183866.64394, "trades": 7190, "taker_buy_base": 363505.05, "taker_buy_quote": 673152.03157 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 1.837, "high": 1.861, "low": 1.825, "close": 1.846, "volume": 372401.0, "close_time": 1763146799999, "quote_volume": 686672.72706, "trades": 7076, "taker_buy_base": 173854.98, "taker_buy_quote": 320908.98435 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 1.846, "high": 1.876, "low": 1.84, "close": 1.873, "volume": 208515.54, "close_time": 1763150399999, "quote_volume": 387933.35216, "trades": 4440, "taker_buy_base": 106726.8, "taker_buy_quote": 198642.07029 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.873, "high": 1.879, "low": 1.829, "close": 1.845, "volume": 533133.38, "close_time": 1763153999999, "quote_volume": 989704.04672, "trades": 8485, "taker_buy_base": 299921.03, "taker_buy_quote": 557018.81994 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 1.846, "high": 1.863, "low": 1.837, "close": 1.857, "volume": 183724.0, "close_time": 1763157599999, "quote_volume": 340586.95262, "trades": 3901, "taker_buy_base": 111378.08, "taker_buy_quote": 206499.97394 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 1.857, "high": 1.865, "low": 1.831, "close": 1.837, "volume": 169650.8, "close_time": 1763161199999, "quote_volume": 313126.94766, "trades": 3411, "taker_buy_base": 96058.64, "taker_buy_quote": 177328.99986 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 1.837, "high": 1.838, "low": 1.796, "close": 1.819, "volume": 438725.09, "close_time": 1763164799999, "quote_volume": 795675.56743, "trades": 8053, "taker_buy_base": 210892.66, "taker_buy_quote": 383043.05816 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.819, "high": 1.844, "low": 1.819, "close": 1.837, "volume": 172775.26, "close_time": 1763168399999, "quote_volume": 317081.83606, "trades": 4567, "taker_buy_base": 97789.17, "taker_buy_quote": 179446.91896 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 1.837, "high": 1.839, "low": 1.822, "close": 1.829, "volume": 349881.95, "close_time": 1763171999999, "quote_volume": 640116.00306, "trades": 4515, "taker_buy_base": 153513.95, "taker_buy_quote": 280809.26713 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 1.829, "high": 1.845, "low": 1.817, "close": 1.844, "volume": 214222.25, "close_time": 1763175599999, "quote_volume": 391749.06639, "trades": 3410, "taker_buy_base": 106950.58, "taker_buy_quote": 195639.75662 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 1.844, "high": 1.852, "low": 1.837, "close": 1.85, "volume": 185261.12, "close_time": 1763179199999, "quote_volume": 341443.39108, "trades": 2880, "taker_buy_base": 85511.45, "taker_buy_quote": 157594.96315 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.851, "high": 1.856, "low": 1.839, "close": 1.841, "volume": 159497.49, "close_time": 1763182799999, "quote_volume": 294629.77569, "trades": 2380, "taker_buy_base": 73972.44, "taker_buy_quote": 136618.55359 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 1.842, "high": 1.856, "low": 1.84, "close": 1.848, "volume": 132652.28, "close_time": 1763186399999, "quote_volume": 245244.25389, "trades": 2314, "taker_buy_base": 59746.05, "taker_buy_quote": 110435.73649 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 1.849, "high": 1.861, "low": 1.844, "close": 1.848, "volume": 193195.06, "close_time": 1763189999999, "quote_volume": 357668.07509, "trades": 2408, "taker_buy_base": 105113.86, "taker_buy_quote": 194563.06028 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 1.848, "high": 1.853, "low": 1.842, "close": 1.846, "volume": 127570.68, "close_time": 1763193599999, "quote_volume": 235710.43185, "trades": 2196, "taker_buy_base": 75865.29, "taker_buy_quote": 140175.36754 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.847, "high": 1.848, "low": 1.818, "close": 1.823, "volume": 227042.22, "close_time": 1763197199999, "quote_volume": 416176.21682, "trades": 3840, "taker_buy_base": 85160.38, "taker_buy_quote": 156127.30033 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 1.824, "high": 1.849, "low": 1.82, "close": 1.842, "volume": 201928.56, "close_time": 1763200799999, "quote_volume": 371286.3484, "trades": 3306, "taker_buy_base": 93602.44, "taker_buy_quote": 171996.23473 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 1.842, "high": 1.843, "low": 1.827, "close": 1.831, "volume": 194751.91, "close_time": 1763204399999, "quote_volume": 357258.33111, "trades": 3478, "taker_buy_base": 93961.4, "taker_buy_quote": 172347.36266 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 1.83, "high": 1.836, "low": 1.822, "close": 1.83, "volume": 150728.77, "close_time": 1763207999999, "quote_volume": 275769.02471, "trades": 3118, "taker_buy_base": 80214.38, "taker_buy_quote": 146772.91808 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.829, "high": 1.838, "low": 1.821, "close": 1.836, "volume": 173148.74, "close_time": 1763211599999, "quote_volume": 316677.6731, "trades": 2863, "taker_buy_base": 94713.07, "taker_buy_quote": 173190.40977 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 1.836, "high": 1.85, "low": 1.832, "close": 1.842, "volume": 237907.84, "close_time": 1763215199999, "quote_volume": 437943.4362, "trades": 3620, "taker_buy_base": 135207.93, "taker_buy_quote": 248808.78345 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 1.841, "high": 1.844, "low": 1.82, "close": 1.827, "volume": 343514.82, "close_time": 1763218799999, "quote_volume": 629166.97154, "trades": 3636, "taker_buy_base": 169630.12, "taker_buy_quote": 310821.06332 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 1.827, "high": 1.828, "low": 1.806, "close": 1.809, "volume": 403085.1, "close_time": 1763222399999, "quote_volume": 731814.08759, "trades": 5008, "taker_buy_base": 201073.47, "taker_buy_quote": 365034.13111 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.808, "high": 1.849, "low": 1.802, "close": 1.846, "volume": 514081.78, "close_time": 1763225999999, "quote_volume": 936730.09545, "trades": 6788, "taker_buy_base": 320740.3, "taker_buy_quote": 584387.98819 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 1.846, "high": 1.858, "low": 1.843, "close": 1.855, "volume": 472043.26, "close_time": 1763229599999, "quote_volume": 874006.60946, "trades": 7148, "taker_buy_base": 250701.13, "taker_buy_quote": 464194.69587 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 1.855, "high": 1.857, "low": 1.847, "close": 1.851, "volume": 805383.89, "close_time": 1763233199999, "quote_volume": 1491856.87168, "trades": 7838, "taker_buy_base": 416301.85, "taker_buy_quote": 771229.00823 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 1.851, "high": 1.855, "low": 1.845, "close": 1.85, "volume": 598976.45, "close_time": 1763236799999, "quote_volume": 1108672.06769, "trades": 5353, "taker_buy_base": 287222.55, "taker_buy_quote": 531679.45608 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.85, "high": 1.875, "low": 1.85, "close": 1.86, "volume": 657538.52, "close_time": 1763240399999, "quote_volume": 1224976.4654, "trades": 6891, "taker_buy_base": 398204.61, "taker_buy_quote": 741753.74783 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 1.86, "high": 1.89, "low": 1.86, "close": 1.87, "volume": 320885.11, "close_time": 1763243999999, "quote_volume": 601592.77709, "trades": 5028, "taker_buy_base": 172761.6, "taker_buy_quote": 323920.61194 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 1.869, "high": 1.873, "low": 1.853, "close": 1.866, "volume": 196551.47, "close_time": 1763247599999, "quote_volume": 366083.53461, "trades": 3088, "taker_buy_base": 105405.62, "taker_buy_quote": 196336.58635 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 1.866, "high": 1.868, "low": 1.851, "close": 1.855, "volume": 105972.6, "close_time": 1763251199999, "quote_volume": 197140.75507, "trades": 2093, "taker_buy_base": 46315.7, "taker_buy_quote": 86165.07661 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.855, "high": 1.861, "low": 1.838, "close": 1.845, "volume": 168291.26, "close_time": 1763254799999, "quote_volume": 311468.3505, "trades": 3231, "taker_buy_base": 94754.76, "taker_buy_quote": 175498.94509 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 1.844, "high": 1.846, "low": 1.823, "close": 1.836, "volume": 274035.08, "close_time": 1763258399999, "quote_volume": 502538.73213, "trades": 4282, "taker_buy_base": 128116.03, "taker_buy_quote": 234918.68705 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 1.836, "high": 1.852, "low": 1.831, "close": 1.849, "volume": 220812.63, "close_time": 1763261999999, "quote_volume": 407110.76303, "trades": 3233, "taker_buy_base": 103721.39, "taker_buy_quote": 191207.94104 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 1.848, "high": 1.856, "low": 1.846, "close": 1.854, "volume": 71817.93, "close_time": 1763265599999, "quote_volume": 132931.82474, "trades": 1437, "taker_buy_base": 31190.1, "taker_buy_quote": 57727.83575 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.854, "high": 1.856, "low": 1.846, "close": 1.855, "volume": 61369.92, "close_time": 1763269199999, "quote_volume": 113578.09801, "trades": 1394, "taker_buy_base": 26279.25, "taker_buy_quote": 48624.66724 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 1.855, "high": 1.863, "low": 1.852, "close": 1.852, "volume": 95876.22, "close_time": 1763272799999, "quote_volume": 178099.9265, "trades": 1955, "taker_buy_base": 42081.2, "taker_buy_quote": 78163.39093 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 1.853, "high": 1.862, "low": 1.852, "close": 1.859, "volume": 115768.16, "close_time": 1763276399999, "quote_volume": 215025.6249, "trades": 1735, "taker_buy_base": 50789.89, "taker_buy_quote": 94322.38786 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 1.858, "high": 1.864, "low": 1.852, "close": 1.863, "volume": 106113.94, "close_time": 1763279999999, "quote_volume": 197148.7704, "trades": 1970, "taker_buy_base": 50785.87, "taker_buy_quote": 94358.44712 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.864, "high": 1.867, "low": 1.848, "close": 1.857, "volume": 107115.65, "close_time": 1763283599999, "quote_volume": 198691.15224, "trades": 2106, "taker_buy_base": 46172.52, "taker_buy_quote": 85645.49993 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 1.856, "high": 1.865, "low": 1.848, "close": 1.865, "volume": 154733.68, "close_time": 1763287199999, "quote_volume": 287176.37049, "trades": 2620, "taker_buy_base": 73286.73, "taker_buy_quote": 136063.10906 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 1.864, "high": 1.866, "low": 1.856, "close": 1.857, "volume": 388755.48, "close_time": 1763290799999, "quote_volume": 723275.11687, "trades": 2874, "taker_buy_base": 92662.46, "taker_buy_quote": 172362.20821 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 1.857, "high": 1.858, "low": 1.822, "close": 1.825, "volume": 249074.46, "close_time": 1763294399999, "quote_volume": 457305.31152, "trades": 4650, "taker_buy_base": 112096.99, "taker_buy_quote": 205740.22475 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.825, "high": 1.836, "low": 1.821, "close": 1.83, "volume": 203205.77, "close_time": 1763297999999, "quote_volume": 371683.2326, "trades": 3625, "taker_buy_base": 115079.81, "taker_buy_quote": 210589.32581 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 1.829, "high": 1.833, "low": 1.807, "close": 1.816, "volume": 260141.74, "close_time": 1763301599999, "quote_volume": 473175.53799, "trades": 3889, "taker_buy_base": 97004.34, "taker_buy_quote": 176460.47038 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 1.815, "high": 1.833, "low": 1.809, "close": 1.831, "volume": 220639.33, "close_time": 1763305199999, "quote_volume": 401462.45182, "trades": 3307, "taker_buy_base": 148700.24, "taker_buy_quote": 270577.70024 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 1.831, "high": 1.831, "low": 1.798, "close": 1.802, "volume": 417749.15, "close_time": 1763308799999, "quote_volume": 756358.99147, "trades": 5921, "taker_buy_base": 141330.8, "taker_buy_quote": 256153.86377 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.802, "high": 1.813, "low": 1.751, "close": 1.763, "volume": 851904.62, "close_time": 1763312399999, "quote_volume": 1518976.02176, "trades": 12975, "taker_buy_base": 329738.31, "taker_buy_quote": 588109.13474 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 1.763, "high": 1.78, "low": 1.755, "close": 1.775, "volume": 709691.36, "close_time": 1763315999999, "quote_volume": 1255137.80582, "trades": 10197, "taker_buy_base": 424545.86, "taker_buy_quote": 750974.49248 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 1.775, "high": 1.806, "low": 1.763, "close": 1.772, "volume": 741188.37, "close_time": 1763319599999, "quote_volume": 1323860.92407, "trades": 10702, "taker_buy_base": 406078.38, "taker_buy_quote": 725980.21018 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 1.771, "high": 1.797, "low": 1.771, "close": 1.789, "volume": 255561.67, "close_time": 1763323199999, "quote_volume": 456805.38264, "trades": 4482, "taker_buy_base": 94725.61, "taker_buy_quote": 169223.3812 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.789, "high": 1.803, "low": 1.784, "close": 1.792, "volume": 161118.26, "close_time": 1763326799999, "quote_volume": 289191.34468, "trades": 3148, "taker_buy_base": 90232.9, "taker_buy_quote": 162008.12839 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 1.792, "high": 1.799, "low": 1.78, "close": 1.797, "volume": 223552.67, "close_time": 1763330399999, "quote_volume": 399800.23305, "trades": 4519, "taker_buy_base": 103533.63, "taker_buy_quote": 185211.34127 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 1.797, "high": 1.82, "low": 1.788, "close": 1.812, "volume": 217720.14, "close_time": 1763333999999, "quote_volume": 393362.99082, "trades": 4768, "taker_buy_base": 92043.53, "taker_buy_quote": 166321.18125 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 1.812, "high": 1.835, "low": 1.782, "close": 1.823, "volume": 298110.27, "close_time": 1763337599999, "quote_volume": 539852.96285, "trades": 8205, "taker_buy_base": 150630.96, "taker_buy_quote": 273148.81704 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.824, "high": 1.844, "low": 1.813, "close": 1.839, "volume": 215958.33, "close_time": 1763341199999, "quote_volume": 394504.10926, "trades": 5806, "taker_buy_base": 107099.5, "taker_buy_quote": 195818.9954 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 1.84, "high": 1.842, "low": 1.82, "close": 1.823, "volume": 185647.13, "close_time": 1763344799999, "quote_volume": 339977.47904, "trades": 3046, "taker_buy_base": 83769.3, "taker_buy_quote": 153351.57277 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 1.823, "high": 1.835, "low": 1.819, "close": 1.827, "volume": 214354.67, "close_time": 1763348399999, "quote_volume": 391429.49422, "trades": 3685, "taker_buy_base": 95861.6, "taker_buy_quote": 175093.45832 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 1.826, "high": 1.835, "low": 1.826, "close": 1.832, "volume": 75242.1, "close_time": 1763351999999, "quote_volume": 137739.94057, "trades": 1588, "taker_buy_base": 35457.53, "taker_buy_quote": 64912.632 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.833, "high": 1.837, "low": 1.824, "close": 1.828, "volume": 111239.8, "close_time": 1763355599999, "quote_volume": 203489.93537, "trades": 1957, "taker_buy_base": 59327.36, "taker_buy_quote": 108482.27207 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 1.828, "high": 1.83, "low": 1.823, "close": 1.825, "volume": 93109.74, "close_time": 1763359199999, "quote_volume": 170051.86165, "trades": 1687, "taker_buy_base": 33553.44, "taker_buy_quote": 61279.12341 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 1.826, "high": 1.829, "low": 1.816, "close": 1.827, "volume": 200420.33, "close_time": 1763362799999, "quote_volume": 365333.82248, "trades": 2815, "taker_buy_base": 83083.17, "taker_buy_quote": 151493.98714 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 1.828, "high": 1.837, "low": 1.826, "close": 1.833, "volume": 169931.93, "close_time": 1763366399999, "quote_volume": 311223.48557, "trades": 3290, "taker_buy_base": 84347.51, "taker_buy_quote": 154494.74803 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.833, "high": 1.85, "low": 1.83, "close": 1.849, "volume": 310108.54, "close_time": 1763369999999, "quote_volume": 570951.10389, "trades": 3769, "taker_buy_base": 165601.33, "taker_buy_quote": 304905.71273 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 1.848, "high": 1.855, "low": 1.833, "close": 1.834, "volume": 737287.89, "close_time": 1763373599999, "quote_volume": 1358843.68168, "trades": 6673, "taker_buy_base": 241961.76, "taker_buy_quote": 445929.89017 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 1.834, "high": 1.84, "low": 1.826, "close": 1.83, "volume": 209721.38, "close_time": 1763377199999, "quote_volume": 384477.84445, "trades": 3024, "taker_buy_base": 116097.19, "taker_buy_quote": 212845.36777 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 1.83, "high": 1.842, "low": 1.826, "close": 1.828, "volume": 221804.56, "close_time": 1763380799999, "quote_volume": 406675.65739, "trades": 2941, "taker_buy_base": 135955.28, "taker_buy_quote": 249270.64508 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.828, "high": 1.829, "low": 1.801, "close": 1.811, "volume": 356871.98, "close_time": 1763384399999, "quote_volume": 647511.45103, "trades": 3855, "taker_buy_base": 149462.92, "taker_buy_quote": 271051.29276 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 1.811, "high": 1.818, "low": 1.77, "close": 1.781, "volume": 570807.11, "close_time": 1763387999999, "quote_volume": 1023385.18713, "trades": 8163, "taker_buy_base": 227269.87, "taker_buy_quote": 407550.59868 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 1.781, "high": 1.828, "low": 1.773, "close": 1.809, "volume": 856590.01, "close_time": 1763391599999, "quote_volume": 1541746.46134, "trades": 17629, "taker_buy_base": 412174.42, "taker_buy_quote": 742028.21353 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 1.81, "high": 1.818, "low": 1.774, "close": 1.776, "volume": 712368.74, "close_time": 1763395199999, "quote_volume": 1277220.41737, "trades": 13375, "taker_buy_base": 362155.38, "taker_buy_quote": 649300.05575 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.777, "high": 1.788, "low": 1.751, "close": 1.788, "volume": 779423.94, "close_time": 1763398799999, "quote_volume": 1377432.44763, "trades": 12724, "taker_buy_base": 398657.49, "taker_buy_quote": 704553.39183 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 1.787, "high": 1.789, "low": 1.745, "close": 1.75, "volume": 295379.95, "close_time": 1763402399999, "quote_volume": 520767.32539, "trades": 7392, "taker_buy_base": 115870.21, "taker_buy_quote": 204214.51743 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 1.75, "high": 1.763, "low": 1.737, "close": 1.747, "volume": 399950.27, "close_time": 1763405999999, "quote_volume": 698853.09507, "trades": 8004, "taker_buy_base": 168786.09, "taker_buy_quote": 294980.04976 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 1.746, "high": 1.764, "low": 1.724, "close": 1.735, "volume": 798093.86, "close_time": 1763409599999, "quote_volume": 1389171.57773, "trades": 13846, "taker_buy_base": 424712.48, "taker_buy_quote": 739316.42363 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.735, "high": 1.76, "low": 1.723, "close": 1.752, "volume": 426694.82, "close_time": 1763413199999, "quote_volume": 742532.51079, "trades": 8548, "taker_buy_base": 213642.31, "taker_buy_quote": 371758.96639 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 1.753, "high": 1.765, "low": 1.743, "close": 1.757, "volume": 243284.24, "close_time": 1763416799999, "quote_volume": 426988.58166, "trades": 4870, "taker_buy_base": 122369.0, "taker_buy_quote": 214798.84427 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 1.757, "high": 1.77, "low": 1.752, "close": 1.756, "volume": 277952.22, "close_time": 1763420399999, "quote_volume": 490013.0942, "trades": 4045, "taker_buy_base": 148929.66, "taker_buy_quote": 262577.85549 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 1.756, "high": 1.76, "low": 1.751, "close": 1.759, "volume": 121369.81, "close_time": 1763423999999, "quote_volume": 213036.53521, "trades": 2429, "taker_buy_base": 80256.11, "taker_buy_quote": 140880.87037 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.759, "high": 1.769, "low": 1.743, "close": 1.769, "volume": 302453.8, "close_time": 1763427599999, "quote_volume": 530306.29082, "trades": 4941, "taker_buy_base": 107259.51, "taker_buy_quote": 188076.20213 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 1.768, "high": 1.777, "low": 1.76, "close": 1.765, "volume": 254721.96, "close_time": 1763431199999, "quote_volume": 450084.98907, "trades": 3100, "taker_buy_base": 121531.91, "taker_buy_quote": 214806.36477 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 1.764, "high": 1.782, "low": 1.749, "close": 1.758, "volume": 479374.93, "close_time": 1763434799999, "quote_volume": 847070.52933, "trades": 6394, "taker_buy_base": 243294.85, "taker_buy_quote": 430192.71523 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 1.759, "high": 1.789, "low": 1.747, "close": 1.787, "volume": 521168.7, "close_time": 1763438399999, "quote_volume": 922574.21007, "trades": 6926, "taker_buy_base": 261169.65, "taker_buy_quote": 462360.02717 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.787, "high": 1.803, "low": 1.774, "close": 1.8, "volume": 632308.79, "close_time": 1763441999999, "quote_volume": 1129993.68693, "trades": 7250, "taker_buy_base": 362788.53, "taker_buy_quote": 648521.13958 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 1.8, "high": 1.806, "low": 1.786, "close": 1.793, "volume": 271397.26, "close_time": 1763445599999, "quote_volume": 487349.48562, "trades": 3725, "taker_buy_base": 133919.41, "taker_buy_quote": 240495.32667 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 1.792, "high": 1.793, "low": 1.753, "close": 1.76, "volume": 376041.25, "close_time": 1763449199999, "quote_volume": 666653.02241, "trades": 4189, "taker_buy_base": 162980.37, "taker_buy_quote": 289009.8108 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 1.761, "high": 1.782, "low": 1.754, "close": 1.78, "volume": 469662.85, "close_time": 1763452799999, "quote_volume": 831208.4646, "trades": 5876, "taker_buy_base": 255169.29, "taker_buy_quote": 451776.04257 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.779, "high": 1.802, "low": 1.777, "close": 1.8, "volume": 389254.58, "close_time": 1763456399999, "quote_volume": 697031.1502, "trades": 5024, "taker_buy_base": 243364.17, "taker_buy_quote": 435937.99759 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 1.799, "high": 1.807, "low": 1.79, "close": 1.803, "volume": 269396.46, "close_time": 1763459999999, "quote_volume": 484825.58655, "trades": 2824, "taker_buy_base": 148965.03, "taker_buy_quote": 268144.71846 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 1.803, "high": 1.811, "low": 1.79, "close": 1.809, "volume": 277784.44, "close_time": 1763463599999, "quote_volume": 500225.07265, "trades": 2689, "taker_buy_base": 162678.55, "taker_buy_quote": 292996.06316 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 1.809, "high": 1.81, "low": 1.795, "close": 1.797, "volume": 217908.02, "close_time": 1763467199999, "quote_volume": 392764.54975, "trades": 2347, "taker_buy_base": 115376.65, "taker_buy_quote": 207924.71285 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.796, "high": 1.801, "low": 1.787, "close": 1.796, "volume": 149511.47, "close_time": 1763470799999, "quote_volume": 268346.99785, "trades": 2481, "taker_buy_base": 82544.95, "taker_buy_quote": 148178.82203 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 1.796, "high": 1.797, "low": 1.781, "close": 1.79, "volume": 207253.9, "close_time": 1763474399999, "quote_volume": 370912.67855, "trades": 2981, "taker_buy_base": 100691.96, "taker_buy_quote": 180231.70931 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 1.789, "high": 1.813, "low": 1.788, "close": 1.788, "volume": 724216.27, "close_time": 1763477999999, "quote_volume": 1303775.83884, "trades": 9192, "taker_buy_base": 362003.37, "taker_buy_quote": 651730.21943 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 1.787, "high": 1.817, "low": 1.774, "close": 1.802, "volume": 635654.68, "close_time": 1763481599999, "quote_volume": 1142639.04345, "trades": 10618, "taker_buy_base": 383501.29, "taker_buy_quote": 688941.96048 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.803, "high": 1.822, "low": 1.798, "close": 1.814, "volume": 490408.16, "close_time": 1763485199999, "quote_volume": 888287.26688, "trades": 7451, "taker_buy_base": 283828.1, "taker_buy_quote": 514330.39177 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 1.814, "high": 1.818, "low": 1.802, "close": 1.81, "volume": 177881.22, "close_time": 1763488799999, "quote_volume": 322013.82869, "trades": 3279, "taker_buy_base": 103801.45, "taker_buy_quote": 187969.21645 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 1.811, "high": 1.83, "low": 1.81, "close": 1.827, "volume": 386289.57, "close_time": 1763492399999, "quote_volume": 704422.84835, "trades": 3686, "taker_buy_base": 247943.55, "taker_buy_quote": 452046.08154 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 1.827, "high": 1.833, "low": 1.816, "close": 1.822, "volume": 161906.52, "close_time": 1763495999999, "quote_volume": 295472.65873, "trades": 2307, "taker_buy_base": 84497.67, "taker_buy_quote": 154237.16293 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.823, "high": 1.825, "low": 1.814, "close": 1.814, "volume": 114402.09, "close_time": 1763499599999, "quote_volume": 208165.01279, "trades": 1807, "taker_buy_base": 61574.96, "taker_buy_quote": 112082.42917 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 1.814, "high": 1.815, "low": 1.788, "close": 1.79, "volume": 221615.37, "close_time": 1763503199999, "quote_volume": 399175.93507, "trades": 2923, "taker_buy_base": 118867.73, "taker_buy_quote": 214161.12872 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 1.791, "high": 1.805, "low": 1.789, "close": 1.799, "volume": 108390.49, "close_time": 1763506799999, "quote_volume": 194653.60217, "trades": 1773, "taker_buy_base": 64037.54, "taker_buy_quote": 115026.57002 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 1.798, "high": 1.799, "low": 1.786, "close": 1.795, "volume": 186543.85, "close_time": 1763510399999, "quote_volume": 334239.50972, "trades": 2071, "taker_buy_base": 98312.45, "taker_buy_quote": 176148.9581 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.794, "high": 1.795, "low": 1.773, "close": 1.792, "volume": 137499.54, "close_time": 1763513999999, "quote_volume": 245193.99111, "trades": 2951, "taker_buy_base": 68907.55, "taker_buy_quote": 122847.85226 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 1.792, "high": 1.801, "low": 1.785, "close": 1.796, "volume": 164573.95, "close_time": 1763517599999, "quote_volume": 295009.91939, "trades": 2498, "taker_buy_base": 86478.1, "taker_buy_quote": 155014.84679 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 1.796, "high": 1.799, "low": 1.788, "close": 1.792, "volume": 167663.08, "close_time": 1763521199999, "quote_volume": 300533.71666, "trades": 2098, "taker_buy_base": 62088.04, "taker_buy_quote": 111303.93226 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 1.792, "high": 1.795, "low": 1.774, "close": 1.778, "volume": 148430.52, "close_time": 1763524799999, "quote_volume": 264308.05443, "trades": 2087, "taker_buy_base": 68650.2, "taker_buy_quote": 122254.48087 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.777, "high": 1.778, "low": 1.762, "close": 1.766, "volume": 270014.51, "close_time": 1763528399999, "quote_volume": 477203.54401, "trades": 2620, "taker_buy_base": 89702.92, "taker_buy_quote": 158606.73493 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 1.766, "high": 1.77, "low": 1.749, "close": 1.757, "volume": 280018.54, "close_time": 1763531999999, "quote_volume": 492242.29075, "trades": 3558, "taker_buy_base": 128402.92, "taker_buy_quote": 225695.13519 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 1.757, "high": 1.771, "low": 1.752, "close": 1.769, "volume": 210282.98, "close_time": 1763535599999, "quote_volume": 370504.82594, "trades": 2877, "taker_buy_base": 120912.76, "taker_buy_quote": 213006.86006 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 1.768, "high": 1.781, "low": 1.766, "close": 1.776, "volume": 153629.0, "close_time": 1763539199999, "quote_volume": 272660.09861, "trades": 2184, "taker_buy_base": 97773.48, "taker_buy_quote": 173527.2127 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.776, "high": 1.782, "low": 1.772, "close": 1.774, "volume": 119015.87, "close_time": 1763542799999, "quote_volume": 211338.65865, "trades": 1676, "taker_buy_base": 68470.94, "taker_buy_quote": 121600.44803 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 1.775, "high": 1.775, "low": 1.766, "close": 1.774, "volume": 143631.81, "close_time": 1763546399999, "quote_volume": 254338.92651, "trades": 1812, "taker_buy_base": 84852.93, "taker_buy_quote": 150273.86932 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 1.774, "high": 1.783, "low": 1.762, "close": 1.766, "volume": 130956.69, "close_time": 1763549999999, "quote_volume": 232177.48058, "trades": 1879, "taker_buy_base": 73274.28, "taker_buy_quote": 129898.23492 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 1.767, "high": 1.77, "low": 1.762, "close": 1.769, "volume": 173752.3, "close_time": 1763553599999, "quote_volume": 306851.16346, "trades": 1587, "taker_buy_base": 96717.93, "taker_buy_quote": 170817.44615 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.768, "high": 1.779, "low": 1.767, "close": 1.774, "volume": 136663.78, "close_time": 1763557199999, "quote_volume": 242457.16134, "trades": 1714, "taker_buy_base": 77641.75, "taker_buy_quote": 137737.7406 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 1.775, "high": 1.775, "low": 1.756, "close": 1.757, "volume": 221647.67, "close_time": 1763560799999, "quote_volume": 390970.98854, "trades": 2662, "taker_buy_base": 81155.78, "taker_buy_quote": 143172.34942 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 1.757, "high": 1.764, "low": 1.748, "close": 1.762, "volume": 448985.03, "close_time": 1763564399999, "quote_volume": 787837.95308, "trades": 5914, "taker_buy_base": 212425.68, "taker_buy_quote": 372825.53623 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 1.761, "high": 1.779, "low": 1.744, "close": 1.745, "volume": 582429.51, "close_time": 1763567999999, "quote_volume": 1022683.52423, "trades": 7324, "taker_buy_base": 284642.18, "taker_buy_quote": 499906.83806 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.745, "high": 1.748, "low": 1.708, "close": 1.714, "volume": 858696.78, "close_time": 1763571599999, "quote_volume": 1484210.8109, "trades": 9910, "taker_buy_base": 406897.31, "taker_buy_quote": 703026.10859 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 1.713, "high": 1.719, "low": 1.691, "close": 1.713, "volume": 683613.14, "close_time": 1763575199999, "quote_volume": 1163114.52972, "trades": 9097, "taker_buy_base": 285857.11, "taker_buy_quote": 486385.7814 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 1.712, "high": 1.72, "low": 1.692, "close": 1.707, "volume": 471675.64, "close_time": 1763578799999, "quote_volume": 804632.67233, "trades": 7054, "taker_buy_base": 243677.33, "taker_buy_quote": 415953.34462 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 1.707, "high": 1.709, "low": 1.69, "close": 1.699, "volume": 305421.05, "close_time": 1763582399999, "quote_volume": 518851.25336, "trades": 4993, "taker_buy_base": 153061.32, "taker_buy_quote": 260111.66499 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.7, "high": 1.716, "low": 1.695, "close": 1.713, "volume": 251603.78, "close_time": 1763585999999, "quote_volume": 429142.74148, "trades": 4043, "taker_buy_base": 155724.46, "taker_buy_quote": 265591.20478 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 1.713, "high": 1.745, "low": 1.712, "close": 1.736, "volume": 438450.94, "close_time": 1763589599999, "quote_volume": 758883.3539, "trades": 6488, "taker_buy_base": 264722.97, "taker_buy_quote": 458121.40658 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 1.736, "high": 1.737, "low": 1.7, "close": 1.725, "volume": 603111.12, "close_time": 1763593199999, "quote_volume": 1036115.54297, "trades": 6910, "taker_buy_base": 260028.79, "taker_buy_quote": 446518.54564 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 1.725, "high": 1.737, "low": 1.724, "close": 1.729, "volume": 130253.44, "close_time": 1763596799999, "quote_volume": 225430.35805, "trades": 2329, "taker_buy_base": 76665.71, "taker_buy_quote": 132661.04452 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.729, "high": 1.736, "low": 1.726, "close": 1.729, "volume": 153286.58, "close_time": 1763600399999, "quote_volume": 265145.21052, "trades": 2102, "taker_buy_base": 60140.91, "taker_buy_quote": 104050.97406 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 1.729, "high": 1.741, "low": 1.727, "close": 1.738, "volume": 148310.56, "close_time": 1763603999999, "quote_volume": 257287.24232, "trades": 2102, "taker_buy_base": 86452.64, "taker_buy_quote": 149991.84546 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 1.738, "high": 1.746, "low": 1.734, "close": 1.738, "volume": 154616.76, "close_time": 1763607599999, "quote_volume": 268765.71574, "trades": 2022, "taker_buy_base": 78908.59, "taker_buy_quote": 137206.09452 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 1.739, "high": 1.741, "low": 1.73, "close": 1.73, "volume": 229674.5, "close_time": 1763611199999, "quote_volume": 398170.57044, "trades": 1673, "taker_buy_base": 123953.03, "taker_buy_quote": 214896.33253 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.73, "high": 1.735, "low": 1.722, "close": 1.734, "volume": 175240.45, "close_time": 1763614799999, "quote_volume": 302804.10471, "trades": 2049, "taker_buy_base": 107085.98, "taker_buy_quote": 185057.40017 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 1.735, "high": 1.737, "low": 1.724, "close": 1.73, "volume": 136957.03, "close_time": 1763618399999, "quote_volume": 237143.05012, "trades": 1695, "taker_buy_base": 64687.57, "taker_buy_quote": 112024.47351 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 1.731, "high": 1.734, "low": 1.717, "close": 1.722, "volume": 159650.18, "close_time": 1763621999999, "quote_volume": 275580.24934, "trades": 1802, "taker_buy_base": 85556.18, "taker_buy_quote": 147735.47625 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 1.722, "high": 1.731, "low": 1.715, "close": 1.729, "volume": 247900.34, "close_time": 1763625599999, "quote_volume": 427096.94885, "trades": 2379, "taker_buy_base": 130333.08, "taker_buy_quote": 224472.30075 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.728, "high": 1.731, "low": 1.722, "close": 1.725, "volume": 146961.17, "close_time": 1763629199999, "quote_volume": 253633.92646, "trades": 1795, "taker_buy_base": 76648.13, "taker_buy_quote": 132304.04032 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 1.725, "high": 1.727, "low": 1.714, "close": 1.718, "volume": 149440.45, "close_time": 1763632799999, "quote_volume": 257156.36362, "trades": 1968, "taker_buy_base": 77183.03, "taker_buy_quote": 132829.71538 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 1.718, "high": 1.719, "low": 1.709, "close": 1.712, "volume": 107073.83, "close_time": 1763636399999, "quote_volume": 183445.88405, "trades": 1619, "taker_buy_base": 42924.74, "taker_buy_quote": 73564.03543 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 1.712, "high": 1.719, "low": 1.704, "close": 1.718, "volume": 145504.19, "close_time": 1763639999999, "quote_volume": 248850.78275, "trades": 1904, "taker_buy_base": 74171.49, "taker_buy_quote": 126879.52753 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.717, "high": 1.728, "low": 1.711, "close": 1.727, "volume": 246489.08, "close_time": 1763643599999, "quote_volume": 423198.96574, "trades": 2741, "taker_buy_base": 108419.51, "taker_buy_quote": 186207.01575 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 1.726, "high": 1.735, "low": 1.71, "close": 1.714, "volume": 496317.67, "close_time": 1763647199999, "quote_volume": 854541.16471, "trades": 5949, "taker_buy_base": 289433.65, "taker_buy_quote": 498434.77232 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 1.713, "high": 1.719, "low": 1.691, "close": 1.704, "volume": 686144.24, "close_time": 1763650799999, "quote_volume": 1169839.42307, "trades": 9121, "taker_buy_base": 357723.03, "taker_buy_quote": 610016.94817 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 1.705, "high": 1.706, "low": 1.689, "close": 1.691, "volume": 427304.02, "close_time": 1763654399999, "quote_volume": 724489.48036, "trades": 6064, "taker_buy_base": 193379.77, "taker_buy_quote": 328081.80769 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.691, "high": 1.693, "low": 1.633, "close": 1.645, "volume": 1897905.6, "close_time": 1763657999999, "quote_volume": 3142940.3568, "trades": 22800, "taker_buy_base": 878923.09, "taker_buy_quote": 1455622.93625 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 1.644, "high": 1.654, "low": 1.6, "close": 1.617, "volume": 1662644.88, "close_time": 1763661599999, "quote_volume": 2699562.62745, "trades": 16642, "taker_buy_base": 867880.21, "taker_buy_quote": 1409543.13096 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 1.616, "high": 1.629, "low": 1.609, "close": 1.618, "volume": 600971.3, "close_time": 1763665199999, "quote_volume": 972148.11309, "trades": 8202, "taker_buy_base": 300847.64, "taker_buy_quote": 486945.65331 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 1.618, "high": 1.628, "low": 1.591, "close": 1.619, "volume": 742284.8, "close_time": 1763668799999, "quote_volume": 1194103.11279, "trades": 9239, "taker_buy_base": 360859.9, "taker_buy_quote": 580898.28762 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.619, "high": 1.625, "low": 1.607, "close": 1.612, "volume": 313193.5, "close_time": 1763672399999, "quote_volume": 505475.89824, "trades": 4480, "taker_buy_base": 161491.69, "taker_buy_quote": 260748.00499 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 1.612, "high": 1.63, "low": 1.612, "close": 1.621, "volume": 331263.94, "close_time": 1763675999999, "quote_volume": 536748.35468, "trades": 4016, "taker_buy_base": 207462.75, "taker_buy_quote": 336202.40188 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 1.62, "high": 1.633, "low": 1.605, "close": 1.605, "volume": 335878.35, "close_time": 1763679599999, "quote_volume": 544428.91807, "trades": 4045, "taker_buy_base": 165930.39, "taker_buy_quote": 269017.13638 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 1.605, "high": 1.606, "low": 1.56, "close": 1.565, "volume": 650033.63, "close_time": 1763683199999, "quote_volume": 1027714.64836, "trades": 6068, "taker_buy_base": 240600.93, "taker_buy_quote": 380750.97408 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.565, "high": 1.586, "low": 1.563, "close": 1.576, "volume": 512926.57, "close_time": 1763686799999, "quote_volume": 809446.26554, "trades": 7168, "taker_buy_base": 367152.29, "taker_buy_quote": 579372.02206 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 1.576, "high": 1.583, "low": 1.564, "close": 1.575, "volume": 537295.0, "close_time": 1763690399999, "quote_volume": 845227.92107, "trades": 6486, "taker_buy_base": 324984.55, "taker_buy_quote": 511210.24387 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 1.575, "high": 1.579, "low": 1.542, "close": 1.547, "volume": 739583.36, "close_time": 1763693999999, "quote_volume": 1155052.47875, "trades": 6816, "taker_buy_base": 289124.46, "taker_buy_quote": 452135.9585 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 1.547, "high": 1.573, "low": 1.546, "close": 1.555, "volume": 419509.66, "close_time": 1763697599999, "quote_volume": 655670.41532, "trades": 4568, "taker_buy_base": 194360.21, "taker_buy_quote": 303817.58547 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.555, "high": 1.56, "low": 1.545, "close": 1.557, "volume": 408459.74, "close_time": 1763701199999, "quote_volume": 633994.56517, "trades": 4685, "taker_buy_base": 198643.61, "taker_buy_quote": 308406.59346 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 1.557, "high": 1.56, "low": 1.542, "close": 1.556, "volume": 297585.4, "close_time": 1763704799999, "quote_volume": 461537.41636, "trades": 3726, "taker_buy_base": 179479.88, "taker_buy_quote": 278295.83746 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 1.556, "high": 1.565, "low": 1.54, "close": 1.549, "volume": 594467.72, "close_time": 1763708399999, "quote_volume": 923434.16104, "trades": 4871, "taker_buy_base": 272826.75, "taker_buy_quote": 423673.29064 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 1.549, "high": 1.557, "low": 1.457, "close": 1.511, "volume": 2402742.71, "close_time": 1763711999999, "quote_volume": 3618757.16329, "trades": 24866, "taker_buy_base": 1054525.03, "taker_buy_quote": 1587101.65482 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.511, "high": 1.532, "low": 1.5, "close": 1.516, "volume": 1374249.21, "close_time": 1763715599999, "quote_volume": 2088310.43247, "trades": 11346, "taker_buy_base": 808782.55, "taker_buy_quote": 1229988.95284 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 1.517, "high": 1.525, "low": 1.484, "close": 1.484, "volume": 692484.18, "close_time": 1763719199999, "quote_volume": 1039538.21056, "trades": 7236, "taker_buy_base": 326063.35, "taker_buy_quote": 489853.34816 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 1.484, "high": 1.508, "low": 1.478, "close": 1.502, "volume": 966370.16, "close_time": 1763722799999, "quote_volume": 1444901.85548, "trades": 9715, "taker_buy_base": 620101.47, "taker_buy_quote": 927911.00933 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 1.501, "high": 1.511, "low": 1.493, "close": 1.495, "volume": 369894.43, "close_time": 1763726399999, "quote_volume": 555743.42363, "trades": 4589, "taker_buy_base": 212649.79, "taker_buy_quote": 319607.69336 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.495, "high": 1.528, "low": 1.471, "close": 1.518, "volume": 1055934.57, "close_time": 1763729999999, "quote_volume": 1583854.62631, "trades": 14365, "taker_buy_base": 479751.99, "taker_buy_quote": 721088.55365 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 1.518, "high": 1.532, "low": 1.512, "close": 1.524, "volume": 470228.12, "close_time": 1763733599999, "quote_volume": 716155.89867, "trades": 7255, "taker_buy_base": 257536.78, "taker_buy_quote": 392339.41408 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 1.524, "high": 1.543, "low": 1.515, "close": 1.534, "volume": 490871.3, "close_time": 1763737199999, "quote_volume": 750756.76794, "trades": 8145, "taker_buy_base": 283086.17, "taker_buy_quote": 433064.07065 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 1.535, "high": 1.538, "low": 1.497, "close": 1.5, "volume": 606744.69, "close_time": 1763740799999, "quote_volume": 918793.97491, "trades": 7411, "taker_buy_base": 239582.76, "taker_buy_quote": 362988.76886 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.5, "high": 1.529, "low": 1.479, "close": 1.527, "volume": 754263.91, "close_time": 1763744399999, "quote_volume": 1131200.19292, "trades": 11121, "taker_buy_base": 363657.9, "taker_buy_quote": 545428.22201 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 1.528, "high": 1.543, "low": 1.523, "close": 1.531, "volume": 371338.45, "close_time": 1763747999999, "quote_volume": 569789.86193, "trades": 6474, "taker_buy_base": 203775.74, "taker_buy_quote": 312685.95681 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 1.531, "high": 1.544, "low": 1.509, "close": 1.536, "volume": 436499.3, "close_time": 1763751599999, "quote_volume": 667239.67901, "trades": 5985, "taker_buy_base": 230401.76, "taker_buy_quote": 352234.00672 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 1.536, "high": 1.537, "low": 1.519, "close": 1.521, "volume": 168774.33, "close_time": 1763755199999, "quote_volume": 258047.07573, "trades": 3128, "taker_buy_base": 77149.7, "taker_buy_quote": 117980.63561 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.522, "high": 1.525, "low": 1.498, "close": 1.508, "volume": 545100.48, "close_time": 1763758799999, "quote_volume": 822872.86104, "trades": 6014, "taker_buy_base": 266904.49, "taker_buy_quote": 403199.28619 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 1.509, "high": 1.534, "low": 1.501, "close": 1.53, "volume": 193679.83, "close_time": 1763762399999, "quote_volume": 293838.95144, "trades": 3919, "taker_buy_base": 93266.71, "taker_buy_quote": 141682.61127 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 1.529, "high": 1.533, "low": 1.498, "close": 1.498, "volume": 182149.09, "close_time": 1763765999999, "quote_volume": 276110.05207, "trades": 2860, "taker_buy_base": 56646.23, "taker_buy_quote": 85983.16498 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 1.499, "high": 1.529, "low": 1.481, "close": 1.525, "volume": 282665.64, "close_time": 1763769599999, "quote_volume": 426280.84289, "trades": 4265, "taker_buy_base": 123720.53, "taker_buy_quote": 186562.5684 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.525, "high": 1.531, "low": 1.515, "close": 1.526, "volume": 181220.53, "close_time": 1763773199999, "quote_volume": 276175.72737, "trades": 2904, "taker_buy_base": 88047.52, "taker_buy_quote": 134274.68623 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 1.527, "high": 1.533, "low": 1.518, "close": 1.52, "volume": 269350.34, "close_time": 1763776799999, "quote_volume": 411202.49744, "trades": 2707, "taker_buy_base": 83710.56, "taker_buy_quote": 127856.91339 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 1.52, "high": 1.525, "low": 1.508, "close": 1.514, "volume": 181021.46, "close_time": 1763780399999, "quote_volume": 274567.85148, "trades": 2212, "taker_buy_base": 68663.63, "taker_buy_quote": 104132.09157 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.514, "high": 1.525, "low": 1.511, "close": 1.523, "volume": 158944.74, "close_time": 1763783999999, "quote_volume": 241135.93013, "trades": 2087, "taker_buy_base": 89936.97, "taker_buy_quote": 136443.20099 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.522, "high": 1.522, "low": 1.5, "close": 1.516, "volume": 252308.38, "close_time": 1763787599999, "quote_volume": 380417.43727, "trades": 3502, "taker_buy_base": 114892.97, "taker_buy_quote": 173252.36978 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 1.516, "high": 1.518, "low": 1.494, "close": 1.5, "volume": 267534.93, "close_time": 1763791199999, "quote_volume": 402497.58512, "trades": 3175, "taker_buy_base": 131218.44, "taker_buy_quote": 197493.28193 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 1.5, "high": 1.503, "low": 1.491, "close": 1.501, "volume": 256412.48, "close_time": 1763794799999, "quote_volume": 384372.00193, "trades": 3113, "taker_buy_base": 127713.53, "taker_buy_quote": 191435.4551 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 1.5, "high": 1.508, "low": 1.494, "close": 1.507, "volume": 225466.2, "close_time": 1763798399999, "quote_volume": 338424.73992, "trades": 2517, "taker_buy_base": 120206.75, "taker_buy_quote": 180400.34866 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.506, "high": 1.524, "low": 1.487, "close": 1.503, "volume": 790030.55, "close_time": 1763801999999, "quote_volume": 1189440.26423, "trades": 6136, "taker_buy_base": 414308.33, "taker_buy_quote": 623666.11442 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 1.503, "high": 1.514, "low": 1.501, "close": 1.509, "volume": 303120.79, "close_time": 1763805599999, "quote_volume": 457260.01539, "trades": 3285, "taker_buy_base": 154789.97, "taker_buy_quote": 233503.22329 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 1.509, "high": 1.516, "low": 1.499, "close": 1.506, "volume": 299585.27, "close_time": 1763809199999, "quote_volume": 451218.13731, "trades": 3066, "taker_buy_base": 154543.84, "taker_buy_quote": 232855.97598 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 1.506, "high": 1.519, "low": 1.505, "close": 1.513, "volume": 205734.13, "close_time": 1763812799999, "quote_volume": 311152.12736, "trades": 2697, "taker_buy_base": 108788.22, "taker_buy_quote": 164548.20337 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.512, "high": 1.514, "low": 1.502, "close": 1.507, "volume": 215656.92, "close_time": 1763816399999, "quote_volume": 324832.31339, "trades": 2499, "taker_buy_base": 83921.9, "taker_buy_quote": 126481.93465 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 1.507, "high": 1.514, "low": 1.5, "close": 1.511, "volume": 216429.54, "close_time": 1763819999999, "quote_volume": 326167.52829, "trades": 3144, "taker_buy_base": 95692.32, "taker_buy_quote": 144290.58284 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 1.511, "high": 1.521, "low": 1.509, "close": 1.513, "volume": 232196.28, "close_time": 1763823599999, "quote_volume": 351575.53225, "trades": 3870, "taker_buy_base": 100679.72, "taker_buy_quote": 152453.13585 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 1.512, "high": 1.517, "low": 1.502, "close": 1.51, "volume": 211821.25, "close_time": 1763827199999, "quote_volume": 319675.74255, "trades": 3351, "taker_buy_base": 113291.66, "taker_buy_quote": 170967.44204 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.509, "high": 1.518, "low": 1.506, "close": 1.515, "volume": 218602.14, "close_time": 1763830799999, "quote_volume": 330992.09722, "trades": 3271, "taker_buy_base": 114334.7, "taker_buy_quote": 173090.68735 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 1.515, "high": 1.516, "low": 1.509, "close": 1.512, "volume": 249633.51, "close_time": 1763834399999, "quote_volume": 377556.17619, "trades": 3185, "taker_buy_base": 140662.76, "taker_buy_quote": 212753.5613 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 1.513, "high": 1.518, "low": 1.51, "close": 1.516, "volume": 234142.48, "close_time": 1763837999999, "quote_volume": 354140.86058, "trades": 2567, "taker_buy_base": 111663.32, "taker_buy_quote": 168950.89107 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 1.517, "high": 1.525, "low": 1.51, "close": 1.524, "volume": 238957.17, "close_time": 1763841599999, "quote_volume": 362148.43776, "trades": 2897, "taker_buy_base": 141071.72, "taker_buy_quote": 213884.10147 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.524, "high": 1.545, "low": 1.523, "close": 1.529, "volume": 497897.68, "close_time": 1763845199999, "quote_volume": 763691.74809, "trades": 5779, "taker_buy_base": 261008.84, "taker_buy_quote": 400360.14588 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 1.529, "high": 1.547, "low": 1.528, "close": 1.545, "volume": 323864.63, "close_time": 1763848799999, "quote_volume": 498332.37558, "trades": 3752, "taker_buy_base": 162794.84, "taker_buy_quote": 250464.05193 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 1.546, "high": 1.555, "low": 1.534, "close": 1.549, "volume": 333734.52, "close_time": 1763852399999, "quote_volume": 515047.98574, "trades": 3681, "taker_buy_base": 156532.43, "taker_buy_quote": 241638.33121 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 1.55, "high": 1.552, "low": 1.529, "close": 1.534, "volume": 257952.72, "close_time": 1763855999999, "quote_volume": 397121.38714, "trades": 2906, "taker_buy_base": 95858.29, "taker_buy_quote": 147561.9723 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.534, "high": 1.538, "low": 1.52, "close": 1.527, "volume": 309186.25, "close_time": 1763859599999, "quote_volume": 472469.41662, "trades": 3866, "taker_buy_base": 108995.8, "taker_buy_quote": 166636.8481 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 1.527, "high": 1.541, "low": 1.526, "close": 1.535, "volume": 280520.13, "close_time": 1763863199999, "quote_volume": 429841.1948, "trades": 3094, "taker_buy_base": 125330.35, "taker_buy_quote": 192057.88742 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 1.536, "high": 1.541, "low": 1.531, "close": 1.536, "volume": 178948.44, "close_time": 1763866799999, "quote_volume": 274917.92269, "trades": 2244, "taker_buy_base": 91324.3, "taker_buy_quote": 140311.18238 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 1.536, "high": 1.541, "low": 1.527, "close": 1.533, "volume": 162000.71, "close_time": 1763870399999, "quote_volume": 248169.16525, "trades": 1905, "taker_buy_base": 70993.92, "taker_buy_quote": 108746.52915 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.534, "high": 1.549, "low": 1.531, "close": 1.535, "volume": 285260.77, "close_time": 1763873999999, "quote_volume": 438595.24497, "trades": 5209, "taker_buy_base": 104218.56, "taker_buy_quote": 160328.63211 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 1.536, "high": 1.536, "low": 1.52, "close": 1.522, "volume": 328669.39, "close_time": 1763877599999, "quote_volume": 501798.04999, "trades": 5979, "taker_buy_base": 94081.66, "taker_buy_quote": 143683.99741 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 1.523, "high": 1.525, "low": 1.511, "close": 1.512, "volume": 594295.01, "close_time": 1763881199999, "quote_volume": 901124.02099, "trades": 7228, "taker_buy_base": 204794.53, "taker_buy_quote": 310560.99421 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 1.512, "high": 1.514, "low": 1.508, "close": 1.511, "volume": 391553.36, "close_time": 1763884799999, "quote_volume": 591706.13234, "trades": 7062, "taker_buy_base": 142199.1, "taker_buy_quote": 214886.14309 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.511, "high": 1.513, "low": 1.504, "close": 1.511, "volume": 269454.27, "close_time": 1763888399999, "quote_volume": 406818.33417, "trades": 4025, "taker_buy_base": 116886.04, "taker_buy_quote": 176495.41341 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 1.51, "high": 1.513, "low": 1.508, "close": 1.511, "volume": 330594.43, "close_time": 1763891999999, "quote_volume": 499470.18427, "trades": 4313, "taker_buy_base": 133599.66, "taker_buy_quote": 201894.07342 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 1.511, "high": 1.513, "low": 1.502, "close": 1.505, "volume": 295221.59, "close_time": 1763895599999, "quote_volume": 445164.24615, "trades": 3140, "taker_buy_base": 126381.08, "taker_buy_quote": 190592.98517 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 1.505, "high": 1.513, "low": 1.5, "close": 1.506, "volume": 258581.84, "close_time": 1763899199999, "quote_volume": 389589.03241, "trades": 3113, "taker_buy_base": 147749.43, "taker_buy_quote": 222631.54191 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.507, "high": 1.516, "low": 1.505, "close": 1.511, "volume": 361119.88, "close_time": 1763902799999, "quote_volume": 545636.35831, "trades": 4085, "taker_buy_base": 163053.42, "taker_buy_quote": 246333.38683 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 1.51, "high": 1.521, "low": 1.508, "close": 1.516, "volume": 458462.81, "close_time": 1763906399999, "quote_volume": 693812.11536, "trades": 4797, "taker_buy_base": 223332.72, "taker_buy_quote": 338006.39279 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 1.516, "high": 1.518, "low": 1.503, "close": 1.504, "volume": 434777.23, "close_time": 1763909999999, "quote_volume": 656485.3877, "trades": 3597, "taker_buy_base": 181552.72, "taker_buy_quote": 274111.27279 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 1.505, "high": 1.515, "low": 1.502, "close": 1.511, "volume": 426438.11, "close_time": 1763913599999, "quote_volume": 643767.73723, "trades": 4333, "taker_buy_base": 203762.16, "taker_buy_quote": 307603.85812 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.511, "high": 1.514, "low": 1.496, "close": 1.497, "volume": 549803.43, "close_time": 1763917199999, "quote_volume": 828537.30597, "trades": 4314, "taker_buy_base": 233017.79, "taker_buy_quote": 351244.76799 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 1.497, "high": 1.498, "low": 1.474, "close": 1.476, "volume": 820883.73, "close_time": 1763920799999, "quote_volume": 1219112.18723, "trades": 8855, "taker_buy_base": 334291.37, "taker_buy_quote": 496243.09187 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 1.476, "high": 1.487, "low": 1.474, "close": 1.482, "volume": 474179.19, "close_time": 1763924399999, "quote_volume": 702299.76858, "trades": 5264, "taker_buy_base": 165542.6, "taker_buy_quote": 245176.54424 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 1.481, "high": 1.487, "low": 1.47, "close": 1.47, "volume": 639045.77, "close_time": 1763927999999, "quote_volume": 946329.05934, "trades": 7394, "taker_buy_base": 261326.3, "taker_buy_quote": 387163.17462 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.47, "high": 1.474, "low": 1.457, "close": 1.468, "volume": 936158.16, "close_time": 1763931599999, "quote_volume": 1372242.72476, "trades": 9027, "taker_buy_base": 314796.53, "taker_buy_quote": 461502.72759 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 1.467, "high": 1.487, "low": 1.46, "close": 1.484, "volume": 677828.05, "close_time": 1763935199999, "quote_volume": 997157.12698, "trades": 7656, "taker_buy_base": 239610.52, "taker_buy_quote": 352594.4847 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 1.484, "high": 1.488, "low": 1.466, "close": 1.486, "volume": 548035.98, "close_time": 1763938799999, "quote_volume": 810867.77048, "trades": 8133, "taker_buy_base": 213102.09, "taker_buy_quote": 315280.38448 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 1.487, "high": 1.489, "low": 1.467, "close": 1.47, "volume": 312579.35, "close_time": 1763942399999, "quote_volume": 460993.83128, "trades": 3019, "taker_buy_base": 150049.6, "taker_buy_quote": 221259.89285 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.469, "high": 1.474, "low": 1.454, "close": 1.465, "volume": 461364.46, "close_time": 1763945999999, "quote_volume": 674771.33074, "trades": 5092, "taker_buy_base": 206508.74, "taker_buy_quote": 302056.37486 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 1.465, "high": 1.484, "low": 1.463, "close": 1.481, "volume": 316434.11, "close_time": 1763949599999, "quote_volume": 466653.50983, "trades": 3450, "taker_buy_base": 143409.79, "taker_buy_quote": 211463.69371 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 1.481, "high": 1.497, "low": 1.477, "close": 1.482, "volume": 489181.3, "close_time": 1763953199999, "quote_volume": 728130.45439, "trades": 4196, "taker_buy_base": 247781.36, "taker_buy_quote": 368720.46627 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 1.482, "high": 1.494, "low": 1.476, "close": 1.487, "volume": 280726.09, "close_time": 1763956799999, "quote_volume": 416368.99349, "trades": 2294, "taker_buy_base": 135484.01, "taker_buy_quote": 201001.64816 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.487, "high": 1.488, "low": 1.47, "close": 1.475, "volume": 208635.8, "close_time": 1763960399999, "quote_volume": 308231.29625, "trades": 2480, "taker_buy_base": 89715.55, "taker_buy_quote": 132557.80471 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 1.474, "high": 1.498, "low": 1.473, "close": 1.487, "volume": 437383.77, "close_time": 1763963999999, "quote_volume": 650324.85417, "trades": 3688, "taker_buy_base": 235442.54, "taker_buy_quote": 349800.40566 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 1.488, "high": 1.489, "low": 1.468, "close": 1.474, "volume": 348931.94, "close_time": 1763967599999, "quote_volume": 514812.43224, "trades": 3207, "taker_buy_base": 145172.97, "taker_buy_quote": 214149.09074 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 1.474, "high": 1.477, "low": 1.461, "close": 1.471, "volume": 239565.46, "close_time": 1763971199999, "quote_volume": 351979.11131, "trades": 2416, "taker_buy_base": 143980.8, "taker_buy_quote": 211578.81644 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.47, "high": 1.477, "low": 1.469, "close": 1.473, "volume": 197059.12, "close_time": 1763974799999, "quote_volume": 290243.8236, "trades": 2097, "taker_buy_base": 100959.13, "taker_buy_quote": 148744.23337 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 1.473, "high": 1.475, "low": 1.456, "close": 1.465, "volume": 350955.01, "close_time": 1763978399999, "quote_volume": 513845.6988, "trades": 3089, "taker_buy_base": 166699.64, "taker_buy_quote": 244133.85729 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 1.465, "high": 1.483, "low": 1.459, "close": 1.479, "volume": 375559.01, "close_time": 1763981999999, "quote_volume": 553161.39883, "trades": 2965, "taker_buy_base": 169908.79, "taker_buy_quote": 250276.16776 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 1.479, "high": 1.489, "low": 1.477, "close": 1.486, "volume": 384116.16, "close_time": 1763985599999, "quote_volume": 569975.6632, "trades": 2771, "taker_buy_base": 183449.07, "taker_buy_quote": 272187.62903 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.486, "high": 1.492, "low": 1.481, "close": 1.485, "volume": 447390.95, "close_time": 1763989199999, "quote_volume": 664834.8601, "trades": 3115, "taker_buy_base": 254527.77, "taker_buy_quote": 378326.48714 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 1.485, "high": 1.497, "low": 1.485, "close": 1.488, "volume": 634336.62, "close_time": 1763992799999, "quote_volume": 945963.23452, "trades": 6638, "taker_buy_base": 280208.17, "taker_buy_quote": 417941.43649 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 1.488, "high": 1.501, "low": 1.479, "close": 1.499, "volume": 401154.89, "close_time": 1763996399999, "quote_volume": 597966.92857, "trades": 7897, "taker_buy_base": 198395.41, "taker_buy_quote": 295822.28501 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 1.5, "high": 1.509, "low": 1.492, "close": 1.507, "volume": 558741.95, "close_time": 1763999999999, "quote_volume": 838363.21715, "trades": 6300, "taker_buy_base": 363477.37, "taker_buy_quote": 545498.35131 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.507, "high": 1.525, "low": 1.506, "close": 1.517, "volume": 993199.53, "close_time": 1764003599999, "quote_volume": 1508176.96527, "trades": 11601, "taker_buy_base": 507016.32, "taker_buy_quote": 769815.92546 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 1.517, "high": 1.562, "low": 1.517, "close": 1.561, "volume": 1239808.5, "close_time": 1764007199999, "quote_volume": 1902638.54718, "trades": 11159, "taker_buy_base": 761015.36, "taker_buy_quote": 1169072.17636 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 1.561, "high": 1.597, "low": 1.561, "close": 1.596, "volume": 2043340.42, "close_time": 1764010799999, "quote_volume": 3227623.16033, "trades": 13945, "taker_buy_base": 1096645.24, "taker_buy_quote": 1731764.39999 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 1.596, "high": 1.616, "low": 1.554, "close": 1.566, "volume": 1459703.58, "close_time": 1764014399999, "quote_volume": 2316613.469, "trades": 12160, "taker_buy_base": 776235.76, "taker_buy_quote": 1233902.12182 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.566, "high": 1.587, "low": 1.564, "close": 1.574, "volume": 717531.91, "close_time": 1764017999999, "quote_volume": 1128844.51328, "trades": 7110, "taker_buy_base": 402474.16, "taker_buy_quote": 633130.73073 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 1.574, "high": 1.576, "low": 1.563, "close": 1.565, "volume": 270002.88, "close_time": 1764021599999, "quote_volume": 424180.44217, "trades": 3412, "taker_buy_base": 163557.77, "taker_buy_quote": 256997.03643 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 1.565, "high": 1.57, "low": 1.555, "close": 1.56, "volume": 248798.11, "close_time": 1764025199999, "quote_volume": 389215.31816, "trades": 2787, "taker_buy_base": 147638.69, "taker_buy_quote": 231068.43438 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 1.56, "high": 1.56, "low": 1.545, "close": 1.549, "volume": 489333.27, "close_time": 1764028799999, "quote_volume": 759049.62856, "trades": 3655, "taker_buy_base": 154626.98, "taker_buy_quote": 240079.11369 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.549, "high": 1.55, "low": 1.524, "close": 1.529, "volume": 830560.88, "close_time": 1764032399999, "quote_volume": 1276628.11087, "trades": 10458, "taker_buy_base": 359177.53, "taker_buy_quote": 551529.14366 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 1.529, "high": 1.53, "low": 1.518, "close": 1.52, "volume": 551437.37, "close_time": 1764035999999, "quote_volume": 840589.87698, "trades": 5292, "taker_buy_base": 286816.01, "taker_buy_quote": 437164.25049 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 1.52, "high": 1.525, "low": 1.507, "close": 1.515, "volume": 580916.68, "close_time": 1764039599999, "quote_volume": 880305.08833, "trades": 4699, "taker_buy_base": 265739.42, "taker_buy_quote": 402668.5891 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 1.514, "high": 1.52, "low": 1.505, "close": 1.511, "volume": 335542.64, "close_time": 1764043199999, "quote_volume": 507651.59195, "trades": 3557, "taker_buy_base": 151285.63, "taker_buy_quote": 228929.13177 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.511, "high": 1.52, "low": 1.509, "close": 1.52, "volume": 256617.3, "close_time": 1764046799999, "quote_volume": 388601.41936, "trades": 2973, "taker_buy_base": 100738.02, "taker_buy_quote": 152555.04403 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 1.519, "high": 1.525, "low": 1.513, "close": 1.522, "volume": 216482.64, "close_time": 1764050399999, "quote_volume": 328771.97881, "trades": 2789, "taker_buy_base": 81824.6, "taker_buy_quote": 124303.49035 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 1.521, "high": 1.526, "low": 1.505, "close": 1.511, "volume": 538125.01, "close_time": 1764053999999, "quote_volume": 813665.68439, "trades": 4278, "taker_buy_base": 284868.44, "taker_buy_quote": 430783.898 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 1.511, "high": 1.518, "low": 1.504, "close": 1.516, "volume": 347511.94, "close_time": 1764057599999, "quote_volume": 525329.78219, "trades": 3648, "taker_buy_base": 166299.75, "taker_buy_quote": 251369.93878 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.517, "high": 1.52, "low": 1.507, "close": 1.509, "volume": 471725.01, "close_time": 1764061199999, "quote_volume": 714532.59928, "trades": 4941, "taker_buy_base": 216650.41, "taker_buy_quote": 328268.07049 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 1.51, "high": 1.529, "low": 1.508, "close": 1.524, "volume": 462376.27, "close_time": 1764064799999, "quote_volume": 700584.30691, "trades": 3578, "taker_buy_base": 251954.72, "taker_buy_quote": 381778.18985 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 1.523, "high": 1.525, "low": 1.509, "close": 1.516, "volume": 576212.29, "close_time": 1764068399999, "quote_volume": 873017.88209, "trades": 8828, "taker_buy_base": 223353.55, "taker_buy_quote": 338441.9273 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 1.517, "high": 1.519, "low": 1.51, "close": 1.515, "volume": 290233.25, "close_time": 1764071999999, "quote_volume": 439688.86002, "trades": 3151, "taker_buy_base": 125339.6, "taker_buy_quote": 189928.92848 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.516, "high": 1.535, "low": 1.513, "close": 1.531, "volume": 474748.27, "close_time": 1764075599999, "quote_volume": 723739.45481, "trades": 4150, "taker_buy_base": 211227.73, "taker_buy_quote": 321933.11991 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 1.531, "high": 1.544, "low": 1.522, "close": 1.533, "volume": 1107437.8, "close_time": 1764079199999, "quote_volume": 1698668.18981, "trades": 6980, "taker_buy_base": 409540.71, "taker_buy_quote": 627834.98232 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 1.533, "high": 1.534, "low": 1.488, "close": 1.503, "volume": 1063991.65, "close_time": 1764082799999, "quote_volume": 1606841.3494, "trades": 11283, "taker_buy_base": 401824.57, "taker_buy_quote": 607368.83842 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 1.503, "high": 1.518, "low": 1.488, "close": 1.508, "volume": 615063.99, "close_time": 1764086399999, "quote_volume": 924836.00225, "trades": 7145, "taker_buy_base": 229971.34, "taker_buy_quote": 345926.59868 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.507, "high": 1.53, "low": 1.501, "close": 1.528, "volume": 979166.85, "close_time": 1764089999999, "quote_volume": 1483082.20314, "trades": 7540, "taker_buy_base": 559024.61, "taker_buy_quote": 846982.48627 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 1.528, "high": 1.539, "low": 1.526, "close": 1.527, "volume": 368810.38, "close_time": 1764093599999, "quote_volume": 564587.44068, "trades": 3366, "taker_buy_base": 161715.42, "taker_buy_quote": 247627.0225 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 1.527, "high": 1.542, "low": 1.527, "close": 1.529, "volume": 209683.14, "close_time": 1764097199999, "quote_volume": 321664.98961, "trades": 2578, "taker_buy_base": 113021.88, "taker_buy_quote": 173342.72213 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 1.529, "high": 1.539, "low": 1.514, "close": 1.536, "volume": 266690.8, "close_time": 1764100799999, "quote_volume": 406327.82267, "trades": 3033, "taker_buy_base": 138573.22, "taker_buy_quote": 211131.25026 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.537, "high": 1.554, "low": 1.535, "close": 1.55, "volume": 270088.16, "close_time": 1764104399999, "quote_volume": 416975.17985, "trades": 2815, "taker_buy_base": 127072.16, "taker_buy_quote": 196212.46291 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 1.551, "high": 1.555, "low": 1.545, "close": 1.554, "volume": 343134.99, "close_time": 1764107999999, "quote_volume": 531688.99666, "trades": 2824, "taker_buy_base": 262478.32, "taker_buy_quote": 406710.2265 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 1.554, "high": 1.57, "low": 1.541, "close": 1.567, "volume": 368366.99, "close_time": 1764111599999, "quote_volume": 572638.05401, "trades": 3783, "taker_buy_base": 188441.43, "taker_buy_quote": 293001.61966 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 1.568, "high": 1.575, "low": 1.557, "close": 1.559, "volume": 268520.92, "close_time": 1764115199999, "quote_volume": 420415.52258, "trades": 2287, "taker_buy_base": 146450.07, "taker_buy_quote": 229276.61369 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.56, "high": 1.566, "low": 1.552, "close": 1.559, "volume": 217051.01, "close_time": 1764118799999, "quote_volume": 338539.92785, "trades": 2322, "taker_buy_base": 112270.94, "taker_buy_quote": 175115.56454 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 1.559, "high": 1.566, "low": 1.554, "close": 1.559, "volume": 260816.18, "close_time": 1764122399999, "quote_volume": 406833.46711, "trades": 1797, "taker_buy_base": 94108.14, "taker_buy_quote": 146750.91436 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 1.558, "high": 1.568, "low": 1.556, "close": 1.557, "volume": 229900.26, "close_time": 1764125999999, "quote_volume": 359389.98319, "trades": 1947, "taker_buy_base": 85123.38, "taker_buy_quote": 133061.87669 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 1.558, "high": 1.562, "low": 1.555, "close": 1.557, "volume": 124237.16, "close_time": 1764129599999, "quote_volume": 193631.66107, "trades": 1550, "taker_buy_base": 57164.26, "taker_buy_quote": 89087.01598 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.557, "high": 1.561, "low": 1.548, "close": 1.556, "volume": 161719.94, "close_time": 1764133199999, "quote_volume": 251472.33219, "trades": 1635, "taker_buy_base": 68721.44, "taker_buy_quote": 106860.39714 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 1.556, "high": 1.572, "low": 1.554, "close": 1.571, "volume": 205109.54, "close_time": 1764136799999, "quote_volume": 320538.59358, "trades": 2121, "taker_buy_base": 94525.76, "taker_buy_quote": 147801.32531 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 1.571, "high": 1.587, "low": 1.571, "close": 1.577, "volume": 302968.21, "close_time": 1764140399999, "quote_volume": 478438.52838, "trades": 2919, "taker_buy_base": 159601.87, "taker_buy_quote": 252091.32168 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 1.576, "high": 1.584, "low": 1.575, "close": 1.578, "volume": 324067.73, "close_time": 1764143999999, "quote_volume": 511830.78505, "trades": 2674, "taker_buy_base": 159504.55, "taker_buy_quote": 251905.41422 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.578, "high": 1.58, "low": 1.57, "close": 1.572, "volume": 245955.9, "close_time": 1764147599999, "quote_volume": 387543.55493, "trades": 2393, "taker_buy_base": 119817.01, "taker_buy_quote": 188780.4221 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 1.573, "high": 1.575, "low": 1.564, "close": 1.569, "volume": 189146.73, "close_time": 1764151199999, "quote_volume": 296774.53747, "trades": 2179, "taker_buy_base": 94391.18, "taker_buy_quote": 148080.24687 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 1.569, "high": 1.572, "low": 1.556, "close": 1.564, "volume": 203929.63, "close_time": 1764154799999, "quote_volume": 318651.97397, "trades": 2199, "taker_buy_base": 89556.15, "taker_buy_quote": 139927.46684 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 1.564, "high": 1.566, "low": 1.554, "close": 1.563, "volume": 283331.27, "close_time": 1764158399999, "quote_volume": 442194.82671, "trades": 2679, "taker_buy_base": 157093.82, "taker_buy_quote": 245181.62944 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.562, "high": 1.57, "low": 1.55, "close": 1.56, "volume": 492623.3, "close_time": 1764161999999, "quote_volume": 768763.99154, "trades": 4599, "taker_buy_base": 245972.95, "taker_buy_quote": 383829.88022 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 1.559, "high": 1.565, "low": 1.554, "close": 1.557, "volume": 290629.8, "close_time": 1764165599999, "quote_volume": 452971.11962, "trades": 2863, "taker_buy_base": 151734.68, "taker_buy_quote": 236510.72151 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 1.558, "high": 1.566, "low": 1.552, "close": 1.555, "volume": 333387.77, "close_time": 1764169199999, "quote_volume": 519964.6968, "trades": 3818, "taker_buy_base": 139553.59, "taker_buy_quote": 217632.62345 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 1.555, "high": 1.565, "low": 1.545, "close": 1.547, "volume": 569308.28, "close_time": 1764172799999, "quote_volume": 884059.11708, "trades": 5268, "taker_buy_base": 216080.65, "taker_buy_quote": 335655.50737 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.548, "high": 1.562, "low": 1.548, "close": 1.551, "volume": 541193.72, "close_time": 1764176399999, "quote_volume": 841198.93091, "trades": 5028, "taker_buy_base": 183585.06, "taker_buy_quote": 285352.70434 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 1.551, "high": 1.588, "low": 1.544, "close": 1.588, "volume": 407067.83, "close_time": 1764179999999, "quote_volume": 636280.21425, "trades": 4697, "taker_buy_base": 199290.98, "taker_buy_quote": 311913.47666 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 1.588, "high": 1.611, "low": 1.587, "close": 1.611, "volume": 535727.01, "close_time": 1764183599999, "quote_volume": 856539.45129, "trades": 5135, "taker_buy_base": 300978.46, "taker_buy_quote": 481483.76853 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 1.611, "high": 1.611, "low": 1.596, "close": 1.6, "volume": 296880.16, "close_time": 1764187199999, "quote_volume": 475253.24701, "trades": 2688, "taker_buy_base": 119457.28, "taker_buy_quote": 191318.43028 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.601, "high": 1.606, "low": 1.594, "close": 1.605, "volume": 255098.25, "close_time": 1764190799999, "quote_volume": 407997.40541, "trades": 2405, "taker_buy_base": 133701.07, "taker_buy_quote": 213806.24481 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 1.606, "high": 1.607, "low": 1.597, "close": 1.604, "volume": 190005.26, "close_time": 1764194399999, "quote_volume": 304422.33951, "trades": 1888, "taker_buy_base": 125719.19, "taker_buy_quote": 201438.09033 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 1.604, "high": 1.617, "low": 1.6, "close": 1.607, "volume": 279947.82, "close_time": 1764197999999, "quote_volume": 450080.40156, "trades": 2238, "taker_buy_base": 178440.87, "taker_buy_quote": 286849.11917 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 1.607, "high": 1.612, "low": 1.605, "close": 1.608, "volume": 115805.34, "close_time": 1764201599999, "quote_volume": 186333.4135, "trades": 1315, "taker_buy_base": 46937.07, "taker_buy_quote": 75538.17944 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.608, "high": 1.609, "low": 1.592, "close": 1.594, "volume": 221953.77, "close_time": 1764205199999, "quote_volume": 354664.00501, "trades": 3034, "taker_buy_base": 89719.32, "taker_buy_quote": 143310.47005 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 1.595, "high": 1.604, "low": 1.591, "close": 1.6, "volume": 181582.52, "close_time": 1764208799999, "quote_volume": 290088.95536, "trades": 1765, "taker_buy_base": 72264.6, "taker_buy_quote": 115473.90931 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 1.599, "high": 1.607, "low": 1.591, "close": 1.591, "volume": 301091.42, "close_time": 1764212399999, "quote_volume": 481925.93875, "trades": 2822, "taker_buy_base": 144671.51, "taker_buy_quote": 231623.11982 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 1.591, "high": 1.599, "low": 1.587, "close": 1.594, "volume": 133808.8, "close_time": 1764215999999, "quote_volume": 213134.88424, "trades": 1652, "taker_buy_base": 66890.17, "taker_buy_quote": 106567.28378 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.593, "high": 1.601, "low": 1.592, "close": 1.6, "volume": 96667.13, "close_time": 1764219599999, "quote_volume": 154314.78975, "trades": 1099, "taker_buy_base": 64806.69, "taker_buy_quote": 103465.14239 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 1.6, "high": 1.605, "low": 1.588, "close": 1.596, "volume": 157866.6, "close_time": 1764223199999, "quote_volume": 251873.65192, "trades": 1658, "taker_buy_base": 82999.39, "taker_buy_quote": 132412.52736 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 1.597, "high": 1.602, "low": 1.595, "close": 1.599, "volume": 103154.58, "close_time": 1764226799999, "quote_volume": 164942.60023, "trades": 1266, "taker_buy_base": 49515.09, "taker_buy_quote": 79165.27534 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 1.598, "high": 1.604, "low": 1.594, "close": 1.602, "volume": 135215.97, "close_time": 1764230399999, "quote_volume": 216313.24342, "trades": 1703, "taker_buy_base": 59970.63, "taker_buy_quote": 95917.21943 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.603, "high": 1.614, "low": 1.599, "close": 1.613, "volume": 134502.66, "close_time": 1764233999999, "quote_volume": 216013.75235, "trades": 1802, "taker_buy_base": 67647.95, "taker_buy_quote": 108669.16584 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 1.613, "high": 1.614, "low": 1.6, "close": 1.604, "volume": 237659.93, "close_time": 1764237599999, "quote_volume": 381447.53818, "trades": 2232, "taker_buy_base": 116104.26, "taker_buy_quote": 186333.17259 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 1.604, "high": 1.607, "low": 1.598, "close": 1.601, "volume": 139411.13, "close_time": 1764241199999, "quote_volume": 223395.48194, "trades": 1654, "taker_buy_base": 52965.7, "taker_buy_quote": 84876.06894 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 1.601, "high": 1.604, "low": 1.596, "close": 1.602, "volume": 151055.75, "close_time": 1764244799999, "quote_volume": 241659.69414, "trades": 1650, "taker_buy_base": 68853.59, "taker_buy_quote": 110151.56528 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.602, "high": 1.61, "low": 1.596, "close": 1.597, "volume": 131944.76, "close_time": 1764248399999, "quote_volume": 211657.38215, "trades": 1648, "taker_buy_base": 55112.6, "taker_buy_quote": 88433.8838 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 1.597, "high": 1.608, "low": 1.596, "close": 1.605, "volume": 138794.03, "close_time": 1764251999999, "quote_volume": 222205.22333, "trades": 1682, "taker_buy_base": 67896.93, "taker_buy_quote": 108702.92033 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 1.605, "high": 1.611, "low": 1.604, "close": 1.609, "volume": 145758.41, "close_time": 1764255599999, "quote_volume": 234403.01095, "trades": 1611, "taker_buy_base": 85708.72, "taker_buy_quote": 137866.65751 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 1.61, "high": 1.637, "low": 1.601, "close": 1.637, "volume": 639134.56, "close_time": 1764259199999, "quote_volume": 1036996.77521, "trades": 5065, "taker_buy_base": 371329.52, "taker_buy_quote": 602579.53575 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.637, "high": 1.638, "low": 1.621, "close": 1.628, "volume": 261443.03, "close_time": 1764262799999, "quote_volume": 426121.01797, "trades": 2891, "taker_buy_base": 126538.34, "taker_buy_quote": 206229.1058 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 1.628, "high": 1.636, "low": 1.626, "close": 1.634, "volume": 127588.83, "close_time": 1764266399999, "quote_volume": 208040.29255, "trades": 1599, "taker_buy_base": 60239.79, "taker_buy_quote": 98231.98448 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.633, "high": 1.649, "low": 1.629, "close": 1.647, "volume": 301860.31, "close_time": 1764269999999, "quote_volume": 494501.44939, "trades": 3157, "taker_buy_base": 169943.42, "taker_buy_quote": 278326.41911 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.647, "high": 1.648, "low": 1.631, "close": 1.635, "volume": 141554.88, "close_time": 1764273599999, "quote_volume": 231706.46685, "trades": 1750, "taker_buy_base": 59073.44, "taker_buy_quote": 96679.50646 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.636, "high": 1.657, "low": 1.634, "close": 1.656, "volume": 417837.43, "close_time": 1764277199999, "quote_volume": 689272.696, "trades": 4028, "taker_buy_base": 227473.23, "taker_buy_quote": 375212.35965 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.655, "high": 1.657, "low": 1.648, "close": 1.654, "volume": 193649.92, "close_time": 1764280799999, "quote_volume": 320178.85138, "trades": 2146, "taker_buy_base": 91943.37, "taker_buy_quote": 152048.63817 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.653, "high": 1.654, "low": 1.632, "close": 1.638, "volume": 238575.55, "close_time": 1764284399999, "quote_volume": 391733.20352, "trades": 2507, "taker_buy_base": 117491.71, "taker_buy_quote": 192863.92312 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 1.638, "high": 1.643, "low": 1.629, "close": 1.635, "volume": 134873.77, "close_time": 1764287999999, "quote_volume": 220379.41256, "trades": 1960, "taker_buy_base": 68049.67, "taker_buy_quote": 111213.86751 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.636, "high": 1.64, "low": 1.627, "close": 1.629, "volume": 149683.9, "close_time": 1764291599999, "quote_volume": 244229.28785, "trades": 1870, "taker_buy_base": 69260.17, "taker_buy_quote": 112995.83483 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 1.629, "high": 1.63, "low": 1.609, "close": 1.613, "volume": 189879.94, "close_time": 1764295199999, "quote_volume": 306922.20151, "trades": 1872, "taker_buy_base": 76775.76, "taker_buy_quote": 124160.94815 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 1.613, "high": 1.62, "low": 1.604, "close": 1.611, "volume": 271201.91, "close_time": 1764298799999, "quote_volume": 436920.38804, "trades": 2644, "taker_buy_base": 165433.67, "taker_buy_quote": 266404.8213 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 1.611, "high": 1.619, "low": 1.609, "close": 1.618, "volume": 94406.27, "close_time": 1764302399999, "quote_volume": 152312.75701, "trades": 1407, "taker_buy_base": 54393.12, "taker_buy_quote": 87800.88638 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.619, "high": 1.624, "low": 1.613, "close": 1.618, "volume": 187681.19, "close_time": 1764305999999, "quote_volume": 303470.6609, "trades": 1642, "taker_buy_base": 84836.52, "taker_buy_quote": 137233.47409 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 1.619, "high": 1.624, "low": 1.615, "close": 1.621, "volume": 96563.82, "close_time": 1764309599999, "quote_volume": 156380.57016, "trades": 1567, "taker_buy_base": 54220.12, "taker_buy_quote": 87811.84181 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 1.621, "high": 1.628, "low": 1.614, "close": 1.617, "volume": 185369.5, "close_time": 1764313199999, "quote_volume": 300155.20468, "trades": 1929, "taker_buy_base": 101778.85, "taker_buy_quote": 164767.46814 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 1.618, "high": 1.632, "low": 1.618, "close": 1.625, "volume": 159648.1, "close_time": 1764316799999, "quote_volume": 259443.2782, "trades": 1774, "taker_buy_base": 88157.42, "taker_buy_quote": 143170.75184 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.625, "high": 1.655, "low": 1.623, "close": 1.653, "volume": 279583.04, "close_time": 1764320399999, "quote_volume": 458677.56618, "trades": 3878, "taker_buy_base": 149329.54, "taker_buy_quote": 244963.77632 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 1.653, "high": 1.657, "low": 1.642, "close": 1.644, "volume": 150565.93, "close_time": 1764323999999, "quote_volume": 248370.02697, "trades": 2132, "taker_buy_base": 64299.17, "taker_buy_quote": 106110.39655 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 1.644, "high": 1.647, "low": 1.639, "close": 1.642, "volume": 110392.54, "close_time": 1764327599999, "quote_volume": 181300.58566, "trades": 1387, "taker_buy_base": 51798.8, "taker_buy_quote": 85086.00366 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 1.642, "high": 1.642, "low": 1.626, "close": 1.635, "volume": 173717.75, "close_time": 1764331199999, "quote_volume": 283906.57896, "trades": 2412, "taker_buy_base": 90046.59, "taker_buy_quote": 147155.22284 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.636, "high": 1.636, "low": 1.612, "close": 1.612, "volume": 739837.59, "close_time": 1764334799999, "quote_volume": 1200106.1229, "trades": 5762, "taker_buy_base": 253368.27, "taker_buy_quote": 410958.62932 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 1.613, "high": 1.634, "low": 1.61, "close": 1.632, "volume": 230514.54, "close_time": 1764338399999, "quote_volume": 374221.3992, "trades": 2784, "taker_buy_base": 137326.3, "taker_buy_quote": 222941.193 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 1.632, "high": 1.637, "low": 1.627, "close": 1.629, "volume": 280497.28, "close_time": 1764341999999, "quote_volume": 457521.21411, "trades": 2941, "taker_buy_base": 146772.86, "taker_buy_quote": 239425.23109 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 1.63, "high": 1.642, "low": 1.63, "close": 1.634, "volume": 223963.71, "close_time": 1764345599999, "quote_volume": 366066.20876, "trades": 2494, "taker_buy_base": 127184.1, "taker_buy_quote": 207914.9801 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.634, "high": 1.636, "low": 1.618, "close": 1.619, "volume": 267171.29, "close_time": 1764349199999, "quote_volume": 434543.90701, "trades": 3155, "taker_buy_base": 129354.51, "taker_buy_quote": 210451.99122 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 1.619, "high": 1.623, "low": 1.599, "close": 1.604, "volume": 350109.17, "close_time": 1764352799999, "quote_volume": 563502.30401, "trades": 3864, "taker_buy_base": 174900.13, "taker_buy_quote": 281508.4863 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 1.605, "high": 1.609, "low": 1.591, "close": 1.606, "volume": 206195.71, "close_time": 1764356399999, "quote_volume": 329914.74574, "trades": 2983, "taker_buy_base": 91952.03, "taker_buy_quote": 147138.26055 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 1.607, "high": 1.61, "low": 1.591, "close": 1.592, "volume": 818849.93, "close_time": 1764359999999, "quote_volume": 1309712.07062, "trades": 5782, "taker_buy_base": 274959.48, "taker_buy_quote": 439864.72518 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.592, "high": 1.603, "low": 1.582, "close": 1.603, "volume": 299365.14, "close_time": 1764363599999, "quote_volume": 476005.28245, "trades": 3191, "taker_buy_base": 121099.21, "taker_buy_quote": 192664.94017 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 1.602, "high": 1.603, "low": 1.592, "close": 1.593, "volume": 86207.11, "close_time": 1764367199999, "quote_volume": 137792.77266, "trades": 1251, "taker_buy_base": 33608.33, "taker_buy_quote": 53722.40975 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 1.592, "high": 1.599, "low": 1.59, "close": 1.593, "volume": 105466.66, "close_time": 1764370799999, "quote_volume": 168038.65795, "trades": 1630, "taker_buy_base": 53675.56, "taker_buy_quote": 85518.75652 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 1.593, "high": 1.596, "low": 1.583, "close": 1.583, "volume": 69591.57, "close_time": 1764374399999, "quote_volume": 110564.69138, "trades": 1026, "taker_buy_base": 29138.71, "taker_buy_quote": 46307.34466 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.583, "high": 1.587, "low": 1.579, "close": 1.585, "volume": 93626.81, "close_time": 1764377999999, "quote_volume": 148251.14847, "trades": 1512, "taker_buy_base": 45544.54, "taker_buy_quote": 72138.96928 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 1.586, "high": 1.588, "low": 1.579, "close": 1.585, "volume": 169914.15, "close_time": 1764381599999, "quote_volume": 269004.23324, "trades": 1515, "taker_buy_base": 107000.79, "taker_buy_quote": 169399.53749 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 1.585, "high": 1.587, "low": 1.577, "close": 1.58, "volume": 117552.04, "close_time": 1764385199999, "quote_volume": 185740.52888, "trades": 932, "taker_buy_base": 30995.38, "taker_buy_quote": 48963.18032 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 1.581, "high": 1.585, "low": 1.578, "close": 1.58, "volume": 66960.5, "close_time": 1764388799999, "quote_volume": 105894.13769, "trades": 976, "taker_buy_base": 32095.9, "taker_buy_quote": 50767.04787 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.581, "high": 1.593, "low": 1.577, "close": 1.592, "volume": 59255.98, "close_time": 1764392399999, "quote_volume": 93797.67669, "trades": 1227, "taker_buy_base": 32301.24, "taker_buy_quote": 51142.17257 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 1.591, "high": 1.593, "low": 1.586, "close": 1.587, "volume": 61187.85, "close_time": 1764395999999, "quote_volume": 97265.76287, "trades": 943, "taker_buy_base": 24278.69, "taker_buy_quote": 38597.7293 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 1.588, "high": 1.591, "low": 1.577, "close": 1.582, "volume": 151730.63, "close_time": 1764399599999, "quote_volume": 240226.04258, "trades": 1829, "taker_buy_base": 64024.75, "taker_buy_quote": 101377.31919 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 1.582, "high": 1.592, "low": 1.582, "close": 1.586, "volume": 83028.4, "close_time": 1764403199999, "quote_volume": 131766.75018, "trades": 1273, "taker_buy_base": 39949.65, "taker_buy_quote": 63399.88197 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.585, "high": 1.589, "low": 1.581, "close": 1.584, "volume": 87812.13, "close_time": 1764406799999, "quote_volume": 139160.75086, "trades": 1226, "taker_buy_base": 35729.42, "taker_buy_quote": 56632.0415 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 1.583, "high": 1.588, "low": 1.58, "close": 1.582, "volume": 101390.56, "close_time": 1764410399999, "quote_volume": 160570.79838, "trades": 1415, "taker_buy_base": 49303.6, "taker_buy_quote": 78084.62876 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 1.583, "high": 1.595, "low": 1.578, "close": 1.591, "volume": 142923.24, "close_time": 1764413999999, "quote_volume": 226780.83727, "trades": 2035, "taker_buy_base": 72764.71, "taker_buy_quote": 115475.99922 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 1.59, "high": 1.601, "low": 1.588, "close": 1.599, "volume": 176600.89, "close_time": 1764417599999, "quote_volume": 281843.83948, "trades": 1814, "taker_buy_base": 125316.88, "taker_buy_quote": 200044.8311 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.599, "high": 1.614, "low": 1.597, "close": 1.602, "volume": 352385.46, "close_time": 1764421199999, "quote_volume": 566212.97542, "trades": 3224, "taker_buy_base": 181506.0, "taker_buy_quote": 291615.35512 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 1.601, "high": 1.606, "low": 1.59, "close": 1.592, "volume": 329482.58, "close_time": 1764424799999, "quote_volume": 526629.63993, "trades": 2692, "taker_buy_base": 163747.63, "taker_buy_quote": 261738.96706 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 1.592, "high": 1.597, "low": 1.587, "close": 1.588, "volume": 132777.48, "close_time": 1764428399999, "quote_volume": 211340.53254, "trades": 1717, "taker_buy_base": 60608.99, "taker_buy_quote": 96470.08351 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 1.587, "high": 1.596, "low": 1.586, "close": 1.593, "volume": 170529.8, "close_time": 1764431999999, "quote_volume": 271324.89159, "trades": 1905, "taker_buy_base": 77334.64, "taker_buy_quote": 123070.13979 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.593, "high": 1.598, "low": 1.59, "close": 1.591, "volume": 99834.53, "close_time": 1764435599999, "quote_volume": 159040.18047, "trades": 1328, "taker_buy_base": 56536.01, "taker_buy_quote": 90069.92185 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 1.591, "high": 1.593, "low": 1.581, "close": 1.583, "volume": 184191.83, "close_time": 1764439199999, "quote_volume": 292111.84185, "trades": 2073, "taker_buy_base": 79529.58, "taker_buy_quote": 126178.21414 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 1.583, "high": 1.584, "low": 1.574, "close": 1.582, "volume": 209964.0, "close_time": 1764442799999, "quote_volume": 331805.2253, "trades": 2201, "taker_buy_base": 105044.4, "taker_buy_quote": 166004.82702 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 1.582, "high": 1.59, "low": 1.581, "close": 1.585, "volume": 66951.29, "close_time": 1764446399999, "quote_volume": 106220.66926, "trades": 1055, "taker_buy_base": 33887.45, "taker_buy_quote": 53761.13393 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.586, "high": 1.594, "low": 1.58, "close": 1.594, "volume": 106108.08, "close_time": 1764449999999, "quote_volume": 168106.66977, "trades": 1494, "taker_buy_base": 58541.95, "taker_buy_quote": 92775.49828 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 1.594, "high": 1.601, "low": 1.585, "close": 1.585, "volume": 146049.27, "close_time": 1764453599999, "quote_volume": 232831.65388, "trades": 1434, "taker_buy_base": 71091.53, "taker_buy_quote": 113320.61099 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 1.586, "high": 1.587, "low": 1.578, "close": 1.579, "volume": 91426.04, "close_time": 1764457199999, "quote_volume": 144657.61646, "trades": 1013, "taker_buy_base": 53986.48, "taker_buy_quote": 85423.34538 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 1.58, "high": 1.582, "low": 1.574, "close": 1.578, "volume": 100490.73, "close_time": 1764460799999, "quote_volume": 158611.13098, "trades": 1188, "taker_buy_base": 44189.65, "taker_buy_quote": 69736.75939 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.579, "high": 1.586, "low": 1.576, "close": 1.578, "volume": 196115.48, "close_time": 1764464399999, "quote_volume": 309952.97405, "trades": 1358, "taker_buy_base": 125084.74, "taker_buy_quote": 197790.84461 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 1.579, "high": 1.585, "low": 1.572, "close": 1.574, "volume": 124344.75, "close_time": 1764467999999, "quote_volume": 196442.3805, "trades": 1371, "taker_buy_base": 50669.51, "taker_buy_quote": 80033.93374 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 1.574, "high": 1.576, "low": 1.565, "close": 1.567, "volume": 165780.82, "close_time": 1764471599999, "quote_volume": 260307.95575, "trades": 2000, "taker_buy_base": 77463.29, "taker_buy_quote": 121644.66384 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 1.567, "high": 1.573, "low": 1.561, "close": 1.57, "volume": 96216.92, "close_time": 1764475199999, "quote_volume": 150744.4211, "trades": 1311, "taker_buy_base": 57182.55, "taker_buy_quote": 89615.65017 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.57, "high": 1.573, "low": 1.565, "close": 1.569, "volume": 54713.63, "close_time": 1764478799999, "quote_volume": 85867.98201, "trades": 981, "taker_buy_base": 30253.46, "taker_buy_quote": 47486.11713 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 1.569, "high": 1.569, "low": 1.55, "close": 1.554, "volume": 218373.76, "close_time": 1764482399999, "quote_volume": 339984.5397, "trades": 2653, "taker_buy_base": 93700.86, "taker_buy_quote": 145882.89729 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 1.553, "high": 1.563, "low": 1.553, "close": 1.559, "volume": 68808.88, "close_time": 1764485999999, "quote_volume": 107153.00448, "trades": 1167, "taker_buy_base": 38607.27, "taker_buy_quote": 60115.05566 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 1.558, "high": 1.563, "low": 1.557, "close": 1.561, "volume": 68664.04, "close_time": 1764489599999, "quote_volume": 107109.5851, "trades": 1173, "taker_buy_base": 31812.33, "taker_buy_quote": 49634.47593 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.561, "high": 1.565, "low": 1.555, "close": 1.559, "volume": 159043.69, "close_time": 1764493199999, "quote_volume": 248066.79675, "trades": 2059, "taker_buy_base": 83408.26, "taker_buy_quote": 130121.27853 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 1.558, "high": 1.565, "low": 1.557, "close": 1.562, "volume": 208417.74, "close_time": 1764496799999, "quote_volume": 325569.67675, "trades": 1979, "taker_buy_base": 110297.83, "taker_buy_quote": 172258.00807 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 1.563, "high": 1.564, "low": 1.559, "close": 1.561, "volume": 78052.25, "close_time": 1764500399999, "quote_volume": 121896.38861, "trades": 1272, "taker_buy_base": 38173.84, "taker_buy_quote": 59619.3139 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 1.561, "high": 1.565, "low": 1.556, "close": 1.561, "volume": 137089.99, "close_time": 1764503999999, "quote_volume": 213837.87459, "trades": 1798, "taker_buy_base": 56815.15, "taker_buy_quote": 88625.38348 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.562, "high": 1.575, "low": 1.557, "close": 1.57, "volume": 92838.06, "close_time": 1764507599999, "quote_volume": 145447.98541, "trades": 1600, "taker_buy_base": 53018.07, "taker_buy_quote": 83063.7009 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 1.571, "high": 1.587, "low": 1.569, "close": 1.584, "volume": 282667.77, "close_time": 1764511199999, "quote_volume": 446321.21681, "trades": 2783, "taker_buy_base": 190107.78, "taker_buy_quote": 300114.19628 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 1.585, "high": 1.587, "low": 1.579, "close": 1.586, "volume": 164214.32, "close_time": 1764514799999, "quote_volume": 259957.51133, "trades": 1758, "taker_buy_base": 99432.52, "taker_buy_quote": 157469.18454 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 1.586, "high": 1.586, "low": 1.574, "close": 1.579, "volume": 196530.49, "close_time": 1764518399999, "quote_volume": 310427.3247, "trades": 1849, "taker_buy_base": 108353.46, "taker_buy_quote": 171120.19744 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.58, "high": 1.599, "low": 1.579, "close": 1.592, "volume": 220090.77, "close_time": 1764521999999, "quote_volume": 350388.5542, "trades": 2321, "taker_buy_base": 122614.02, "taker_buy_quote": 195216.19719 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 1.592, "high": 1.593, "low": 1.575, "close": 1.584, "volume": 285513.58, "close_time": 1764525599999, "quote_volume": 451549.16382, "trades": 2621, "taker_buy_base": 142189.53, "taker_buy_quote": 224884.9559 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 1.583, "high": 1.616, "low": 1.575, "close": 1.611, "volume": 512177.98, "close_time": 1764529199999, "quote_volume": 818366.70464, "trades": 5314, "taker_buy_base": 305482.78, "taker_buy_quote": 487876.92783 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 1.611, "high": 1.612, "low": 1.593, "close": 1.599, "volume": 427587.2, "close_time": 1764532799999, "quote_volume": 685571.4923, "trades": 4450, "taker_buy_base": 242992.25, "taker_buy_quote": 389545.46743 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.6, "high": 1.619, "low": 1.599, "close": 1.616, "volume": 298727.51, "close_time": 1764536399999, "quote_volume": 480690.9663, "trades": 3594, "taker_buy_base": 169437.39, "taker_buy_quote": 272542.40997 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 1.616, "high": 1.616, "low": 1.601, "close": 1.603, "volume": 218156.4, "close_time": 1764539999999, "quote_volume": 350580.48213, "trades": 2301, "taker_buy_base": 99995.58, "taker_buy_quote": 160714.25549 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 1.604, "high": 1.616, "low": 1.603, "close": 1.614, "volume": 161165.55, "close_time": 1764543599999, "quote_volume": 259457.56237, "trades": 1926, "taker_buy_base": 88978.59, "taker_buy_quote": 143228.80698 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 1.614, "high": 1.619, "low": 1.592, "close": 1.593, "volume": 279795.53, "close_time": 1764547199999, "quote_volume": 449355.39061, "trades": 3352, "taker_buy_base": 135764.05, "taker_buy_quote": 218049.44059 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.594, "high": 1.598, "low": 1.481, "close": 1.484, "volume": 2203104.94, "close_time": 1764550799999, "quote_volume": 3372192.79792, "trades": 24286, "taker_buy_base": 998171.89, "taker_buy_quote": 1532086.95728 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 1.484, "high": 1.508, "low": 1.48, "close": 1.493, "volume": 718003.12, "close_time": 1764554399999, "quote_volume": 1074488.88055, "trades": 8137, "taker_buy_base": 385988.85, "taker_buy_quote": 578012.5144 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 1.493, "high": 1.5, "low": 1.488, "close": 1.498, "volume": 494050.2, "close_time": 1764557999999, "quote_volume": 738175.76188, "trades": 5163, "taker_buy_base": 253656.0, "taker_buy_quote": 379028.60471 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 1.498, "high": 1.501, "low": 1.48, "close": 1.484, "volume": 432325.74, "close_time": 1764561599999, "quote_volume": 643875.83914, "trades": 5041, "taker_buy_base": 196052.64, "taker_buy_quote": 292058.67597 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.484, "high": 1.485, "low": 1.468, "close": 1.477, "volume": 405948.65, "close_time": 1764565199999, "quote_volume": 599376.19232, "trades": 4544, "taker_buy_base": 206518.77, "taker_buy_quote": 304994.29305 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 1.477, "high": 1.485, "low": 1.471, "close": 1.478, "volume": 273115.56, "close_time": 1764568799999, "quote_volume": 403744.31176, "trades": 3205, "taker_buy_base": 144654.2, "taker_buy_quote": 213812.28855 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 1.477, "high": 1.502, "low": 1.476, "close": 1.497, "volume": 290733.08, "close_time": 1764572399999, "quote_volume": 433374.56848, "trades": 2840, "taker_buy_base": 164190.98, "taker_buy_quote": 244850.2352 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 1.496, "high": 1.506, "low": 1.489, "close": 1.504, "volume": 203511.18, "close_time": 1764575999999, "quote_volume": 304668.38742, "trades": 2434, "taker_buy_base": 106705.99, "taker_buy_quote": 159690.35066 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.504, "high": 1.52, "low": 1.501, "close": 1.51, "volume": 272603.25, "close_time": 1764579599999, "quote_volume": 411139.51145, "trades": 3683, "taker_buy_base": 164763.03, "taker_buy_quote": 248500.68455 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 1.51, "high": 1.513, "low": 1.497, "close": 1.502, "volume": 161767.26, "close_time": 1764583199999, "quote_volume": 243388.68602, "trades": 2413, "taker_buy_base": 85222.92, "taker_buy_quote": 128247.51755 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 1.503, "high": 1.512, "low": 1.502, "close": 1.503, "volume": 171962.56, "close_time": 1764586799999, "quote_volume": 259083.007, "trades": 2347, "taker_buy_base": 74917.07, "taker_buy_quote": 112915.5307 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 1.502, "high": 1.503, "low": 1.492, "close": 1.495, "volume": 127748.04, "close_time": 1764590399999, "quote_volume": 191105.20839, "trades": 2030, "taker_buy_base": 61471.29, "taker_buy_quote": 91954.36384 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.495, "high": 1.498, "low": 1.472, "close": 1.491, "volume": 253821.07, "close_time": 1764593999999, "quote_volume": 377992.53724, "trades": 4047, "taker_buy_base": 100134.16, "taker_buy_quote": 149126.22545 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 1.49, "high": 1.505, "low": 1.487, "close": 1.498, "volume": 307422.43, "close_time": 1764597599999, "quote_volume": 460172.90701, "trades": 4244, "taker_buy_base": 149230.42, "taker_buy_quote": 223354.55925 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 1.498, "high": 1.511, "low": 1.492, "close": 1.494, "volume": 331838.7, "close_time": 1764601199999, "quote_volume": 497832.48711, "trades": 5294, "taker_buy_base": 175285.65, "taker_buy_quote": 263093.02827 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 1.495, "high": 1.497, "low": 1.438, "close": 1.466, "volume": 868717.92, "close_time": 1764604799999, "quote_volume": 1273213.06712, "trades": 10224, "taker_buy_base": 408488.59, "taker_buy_quote": 599072.08019 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.466, "high": 1.49, "low": 1.458, "close": 1.467, "volume": 884234.01, "close_time": 1764608399999, "quote_volume": 1304716.65249, "trades": 10436, "taker_buy_base": 438593.52, "taker_buy_quote": 646885.57691 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 1.467, "high": 1.476, "low": 1.458, "close": 1.469, "volume": 480727.4, "close_time": 1764611999999, "quote_volume": 705315.37411, "trades": 5459, "taker_buy_base": 194729.91, "taker_buy_quote": 285735.41301 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 1.468, "high": 1.485, "low": 1.468, "close": 1.481, "volume": 249735.86, "close_time": 1764615599999, "quote_volume": 368409.78874, "trades": 3894, "taker_buy_base": 94660.8, "taker_buy_quote": 139705.00637 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 1.481, "high": 1.49, "low": 1.473, "close": 1.49, "volume": 328133.4, "close_time": 1764619199999, "quote_volume": 486647.21017, "trades": 3516, "taker_buy_base": 127733.47, "taker_buy_quote": 189431.30301 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.489, "high": 1.502, "low": 1.489, "close": 1.494, "volume": 220532.59, "close_time": 1764622799999, "quote_volume": 329802.61602, "trades": 3255, "taker_buy_base": 122410.73, "taker_buy_quote": 183052.10966 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 1.494, "high": 1.508, "low": 1.492, "close": 1.5, "volume": 432922.19, "close_time": 1764626399999, "quote_volume": 649870.09107, "trades": 4348, "taker_buy_base": 241290.08, "taker_buy_quote": 362145.46417 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 1.501, "high": 1.511, "low": 1.501, "close": 1.507, "volume": 179988.43, "close_time": 1764629999999, "quote_volume": 271068.61863, "trades": 2259, "taker_buy_base": 91377.67, "taker_buy_quote": 137618.75751 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 1.507, "high": 1.512, "low": 1.502, "close": 1.503, "volume": 77470.5, "close_time": 1764633599999, "quote_volume": 116679.4214, "trades": 1217, "taker_buy_base": 43036.83, "taker_buy_quote": 64829.93127 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.502, "high": 1.512, "low": 1.5, "close": 1.507, "volume": 189655.23, "close_time": 1764637199999, "quote_volume": 285554.38782, "trades": 2209, "taker_buy_base": 105746.45, "taker_buy_quote": 159237.63219 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 1.506, "high": 1.519, "low": 1.502, "close": 1.504, "volume": 266799.9, "close_time": 1764640799999, "quote_volume": 402610.54854, "trades": 2798, "taker_buy_base": 125484.05, "taker_buy_quote": 189369.83723 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 1.503, "high": 1.507, "low": 1.499, "close": 1.502, "volume": 122516.5, "close_time": 1764644399999, "quote_volume": 184201.60097, "trades": 1604, "taker_buy_base": 64562.7, "taker_buy_quote": 97069.73266 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 1.501, "high": 1.509, "low": 1.493, "close": 1.504, "volume": 180468.9, "close_time": 1764647999999, "quote_volume": 271004.83083, "trades": 1941, "taker_buy_base": 96424.66, "taker_buy_quote": 144809.72405 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.504, "high": 1.509, "low": 1.497, "close": 1.499, "volume": 133470.45, "close_time": 1764651599999, "quote_volume": 200516.5068, "trades": 1831, "taker_buy_base": 66679.73, "taker_buy_quote": 100197.77687 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 1.499, "high": 1.507, "low": 1.495, "close": 1.505, "volume": 185164.08, "close_time": 1764655199999, "quote_volume": 277966.43676, "trades": 1974, "taker_buy_base": 121398.27, "taker_buy_quote": 182282.17638 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 1.504, "high": 1.512, "low": 1.499, "close": 1.508, "volume": 174750.64, "close_time": 1764658799999, "quote_volume": 263413.01932, "trades": 2073, "taker_buy_base": 96920.09, "taker_buy_quote": 146078.25279 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 1.509, "high": 1.509, "low": 1.499, "close": 1.501, "volume": 122799.74, "close_time": 1764662399999, "quote_volume": 184556.17515, "trades": 1421, "taker_buy_base": 55519.73, "taker_buy_quote": 83410.40856 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.501, "high": 1.501, "low": 1.485, "close": 1.49, "volume": 235234.92, "close_time": 1764665999999, "quote_volume": 350895.46315, "trades": 2469, "taker_buy_base": 114204.46, "taker_buy_quote": 170297.65401 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 1.491, "high": 1.499, "low": 1.49, "close": 1.492, "volume": 188296.04, "close_time": 1764669599999, "quote_volume": 281335.55961, "trades": 1989, "taker_buy_base": 96313.7, "taker_buy_quote": 143905.76179 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 1.492, "high": 1.511, "low": 1.492, "close": 1.505, "volume": 270374.09, "close_time": 1764673199999, "quote_volume": 405612.20084, "trades": 2798, "taker_buy_base": 150095.99, "taker_buy_quote": 225199.42592 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 1.506, "high": 1.511, "low": 1.501, "close": 1.507, "volume": 251074.27, "close_time": 1764676799999, "quote_volume": 378166.61553, "trades": 2681, "taker_buy_base": 128740.91, "taker_buy_quote": 193956.85972 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.508, "high": 1.512, "low": 1.501, "close": 1.503, "volume": 169216.0, "close_time": 1764680399999, "quote_volume": 254844.08276, "trades": 2048, "taker_buy_base": 85725.22, "taker_buy_quote": 129168.95591 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 1.502, "high": 1.52, "low": 1.499, "close": 1.515, "volume": 236075.17, "close_time": 1764683999999, "quote_volume": 357098.27479, "trades": 3130, "taker_buy_base": 134106.44, "taker_buy_quote": 202841.03613 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 1.515, "high": 1.545, "low": 1.514, "close": 1.545, "volume": 527902.42, "close_time": 1764687599999, "quote_volume": 809516.37168, "trades": 6033, "taker_buy_base": 257172.56, "taker_buy_quote": 394075.02549 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 1.544, "high": 1.583, "low": 1.544, "close": 1.578, "volume": 888473.4, "close_time": 1764691199999, "quote_volume": 1390031.02459, "trades": 11904, "taker_buy_base": 479529.15, "taker_buy_quote": 750081.81876 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.579, "high": 1.585, "low": 1.564, "close": 1.577, "volume": 422472.06, "close_time": 1764694799999, "quote_volume": 665538.88883, "trades": 6855, "taker_buy_base": 226107.17, "taker_buy_quote": 356264.8233 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 1.578, "high": 1.585, "low": 1.571, "close": 1.579, "volume": 543004.49, "close_time": 1764698399999, "quote_volume": 857153.6378, "trades": 6101, "taker_buy_base": 325517.64, "taker_buy_quote": 513939.83702 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 1.578, "high": 1.591, "low": 1.578, "close": 1.587, "volume": 272785.43, "close_time": 1764701999999, "quote_volume": 432354.77038, "trades": 3158, "taker_buy_base": 141731.29, "taker_buy_quote": 224635.15034 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 1.587, "high": 1.592, "low": 1.582, "close": 1.584, "volume": 156789.54, "close_time": 1764705599999, "quote_volume": 248832.63407, "trades": 2206, "taker_buy_base": 92534.82, "taker_buy_quote": 146905.8252 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.585, "high": 1.589, "low": 1.574, "close": 1.581, "volume": 198122.59, "close_time": 1764709199999, "quote_volume": 313089.85581, "trades": 2802, "taker_buy_base": 93294.01, "taker_buy_quote": 147455.69772 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 1.581, "high": 1.583, "low": 1.574, "close": 1.578, "volume": 201187.06, "close_time": 1764712799999, "quote_volume": 317459.22354, "trades": 2171, "taker_buy_base": 98906.66, "taker_buy_quote": 156087.14024 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 1.578, "high": 1.587, "low": 1.578, "close": 1.584, "volume": 137798.9, "close_time": 1764716399999, "quote_volume": 218039.36844, "trades": 1796, "taker_buy_base": 82284.02, "taker_buy_quote": 130201.92392 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 1.584, "high": 1.588, "low": 1.578, "close": 1.58, "volume": 137717.45, "close_time": 1764719999999, "quote_volume": 217989.6901, "trades": 1513, "taker_buy_base": 72422.75, "taker_buy_quote": 114665.98364 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.58, "high": 1.584, "low": 1.573, "close": 1.577, "volume": 186117.25, "close_time": 1764723599999, "quote_volume": 293791.99958, "trades": 2071, "taker_buy_base": 99310.13, "taker_buy_quote": 156818.59942 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 1.578, "high": 1.584, "low": 1.573, "close": 1.577, "volume": 188650.32, "close_time": 1764727199999, "quote_volume": 297511.19228, "trades": 1895, "taker_buy_base": 114204.98, "taker_buy_quote": 180122.89974 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 1.577, "high": 1.589, "low": 1.576, "close": 1.584, "volume": 261376.03, "close_time": 1764730799999, "quote_volume": 414006.61661, "trades": 2289, "taker_buy_base": 134575.91, "taker_buy_quote": 213135.67237 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 1.584, "high": 1.589, "low": 1.581, "close": 1.581, "volume": 141414.66, "close_time": 1764734399999, "quote_volume": 223977.59932, "trades": 1279, "taker_buy_base": 66740.46, "taker_buy_quote": 105753.81563 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.581, "high": 1.602, "low": 1.58, "close": 1.601, "volume": 240097.43, "close_time": 1764737999999, "quote_volume": 382109.33272, "trades": 2520, "taker_buy_base": 155155.74, "taker_buy_quote": 246985.68352 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 1.601, "high": 1.606, "low": 1.595, "close": 1.599, "volume": 231319.37, "close_time": 1764741599999, "quote_volume": 370105.41635, "trades": 2334, "taker_buy_base": 122434.83, "taker_buy_quote": 195911.01595 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 1.6, "high": 1.608, "low": 1.594, "close": 1.598, "volume": 207360.99, "close_time": 1764745199999, "quote_volume": 331982.9198, "trades": 2268, "taker_buy_base": 114993.96, "taker_buy_quote": 184108.19605 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 1.598, "high": 1.599, "low": 1.593, "close": 1.596, "volume": 196818.64, "close_time": 1764748799999, "quote_volume": 314109.88076, "trades": 1629, "taker_buy_base": 111922.55, "taker_buy_quote": 178635.43315 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.597, "high": 1.598, "low": 1.583, "close": 1.594, "volume": 283174.98, "close_time": 1764752399999, "quote_volume": 449880.28991, "trades": 2109, "taker_buy_base": 109960.55, "taker_buy_quote": 174714.52462 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 1.594, "high": 1.601, "low": 1.589, "close": 1.596, "volume": 267804.21, "close_time": 1764755999999, "quote_volume": 427412.64833, "trades": 2248, "taker_buy_base": 136855.54, "taker_buy_quote": 218504.99342 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 1.596, "high": 1.6, "low": 1.587, "close": 1.588, "volume": 197484.77, "close_time": 1764759599999, "quote_volume": 315067.42006, "trades": 1606, "taker_buy_base": 102000.55, "taker_buy_quote": 162760.15387 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 1.588, "high": 1.611, "low": 1.587, "close": 1.61, "volume": 280371.25, "close_time": 1764763199999, "quote_volume": 448641.33045, "trades": 2345, "taker_buy_base": 185893.47, "taker_buy_quote": 297451.1856 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.61, "high": 1.612, "low": 1.603, "close": 1.604, "volume": 175927.55, "close_time": 1764766799999, "quote_volume": 282884.5643, "trades": 2091, "taker_buy_base": 84443.62, "taker_buy_quote": 135815.25328 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 1.603, "high": 1.608, "low": 1.598, "close": 1.605, "volume": 232484.28, "close_time": 1764770399999, "quote_volume": 372593.55975, "trades": 2300, "taker_buy_base": 106568.08, "taker_buy_quote": 170800.40905 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 1.606, "high": 1.611, "low": 1.571, "close": 1.593, "volume": 922133.35, "close_time": 1764773999999, "quote_volume": 1467502.14067, "trades": 9930, "taker_buy_base": 448927.63, "taker_buy_quote": 714855.40907 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 1.593, "high": 1.608, "low": 1.589, "close": 1.603, "volume": 735870.43, "close_time": 1764777599999, "quote_volume": 1177080.25404, "trades": 6344, "taker_buy_base": 532882.6, "taker_buy_quote": 852235.44964 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.603, "high": 1.611, "low": 1.592, "close": 1.604, "volume": 417255.66, "close_time": 1764781199999, "quote_volume": 668633.81727, "trades": 3562, "taker_buy_base": 206966.61, "taker_buy_quote": 331737.58763 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 1.604, "high": 1.623, "low": 1.604, "close": 1.617, "volume": 321227.65, "close_time": 1764784799999, "quote_volume": 518042.36702, "trades": 3562, "taker_buy_base": 179957.35, "taker_buy_quote": 290181.58799 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 1.618, "high": 1.622, "low": 1.611, "close": 1.614, "volume": 259980.07, "close_time": 1764788399999, "quote_volume": 420412.38485, "trades": 2694, "taker_buy_base": 118084.49, "taker_buy_quote": 190953.59898 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 1.615, "high": 1.638, "low": 1.61, "close": 1.637, "volume": 220425.1, "close_time": 1764791999999, "quote_volume": 358316.84515, "trades": 2607, "taker_buy_base": 128148.49, "taker_buy_quote": 208354.2317 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.638, "high": 1.67, "low": 1.629, "close": 1.656, "volume": 688316.78, "close_time": 1764795599999, "quote_volume": 1135443.15898, "trades": 5840, "taker_buy_base": 406889.82, "taker_buy_quote": 671243.13634 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 1.657, "high": 1.665, "low": 1.647, "close": 1.657, "volume": 512680.72, "close_time": 1764799199999, "quote_volume": 848196.24617, "trades": 4837, "taker_buy_base": 280468.48, "taker_buy_quote": 464049.74555 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 1.656, "high": 1.662, "low": 1.648, "close": 1.654, "volume": 304795.8, "close_time": 1764802799999, "quote_volume": 504116.19853, "trades": 3440, "taker_buy_base": 160631.53, "taker_buy_quote": 265655.5051 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 1.654, "high": 1.664, "low": 1.647, "close": 1.648, "volume": 227080.24, "close_time": 1764806399999, "quote_volume": 375291.84062, "trades": 2511, "taker_buy_base": 114061.61, "taker_buy_quote": 188616.28902 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.649, "high": 1.652, "low": 1.639, "close": 1.643, "volume": 160147.51, "close_time": 1764809999999, "quote_volume": 263325.78232, "trades": 2248, "taker_buy_base": 72290.44, "taker_buy_quote": 118886.45919 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 1.644, "high": 1.66, "low": 1.64, "close": 1.64, "volume": 241151.84, "close_time": 1764813599999, "quote_volume": 398075.28425, "trades": 2240, "taker_buy_base": 138405.81, "taker_buy_quote": 228515.45695 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 1.641, "high": 1.655, "low": 1.639, "close": 1.647, "volume": 188233.43, "close_time": 1764817199999, "quote_volume": 310143.5438, "trades": 1996, "taker_buy_base": 85926.04, "taker_buy_quote": 141573.78898 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.647, "high": 1.652, "low": 1.635, "close": 1.636, "volume": 175300.0, "close_time": 1764820799999, "quote_volume": 287853.94372, "trades": 2108, "taker_buy_base": 94909.17, "taker_buy_quote": 155959.28295 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.637, "high": 1.638, "low": 1.627, "close": 1.631, "volume": 162140.09, "close_time": 1764824399999, "quote_volume": 264474.18024, "trades": 1619, "taker_buy_base": 56610.11, "taker_buy_quote": 92374.98586 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 1.631, "high": 1.632, "low": 1.623, "close": 1.627, "volume": 104323.75, "close_time": 1764827999999, "quote_volume": 169739.12775, "trades": 1543, "taker_buy_base": 40744.49, "taker_buy_quote": 66293.88333 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 1.626, "high": 1.632, "low": 1.625, "close": 1.627, "volume": 150040.2, "close_time": 1764831599999, "quote_volume": 244246.9264, "trades": 1562, "taker_buy_base": 74521.36, "taker_buy_quote": 121348.52871 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 1.627, "high": 1.632, "low": 1.619, "close": 1.629, "volume": 173584.47, "close_time": 1764835199999, "quote_volume": 282079.50075, "trades": 2041, "taker_buy_base": 88003.2, "taker_buy_quote": 143023.66239 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.629, "high": 1.63, "low": 1.622, "close": 1.624, "volume": 186159.02, "close_time": 1764838799999, "quote_volume": 302594.23051, "trades": 2034, "taker_buy_base": 62802.46, "taker_buy_quote": 102089.34705 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 1.624, "high": 1.634, "low": 1.623, "close": 1.63, "volume": 226579.33, "close_time": 1764842399999, "quote_volume": 369230.44209, "trades": 2012, "taker_buy_base": 83970.37, "taker_buy_quote": 136778.81156 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 1.63, "high": 1.633, "low": 1.625, "close": 1.625, "volume": 172146.92, "close_time": 1764845999999, "quote_volume": 280376.2442, "trades": 1575, "taker_buy_base": 64379.02, "taker_buy_quote": 104904.0182 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 1.626, "high": 1.628, "low": 1.621, "close": 1.624, "volume": 185440.95, "close_time": 1764849599999, "quote_volume": 301269.02791, "trades": 1674, "taker_buy_base": 86618.71, "taker_buy_quote": 140752.31722 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.624, "high": 1.626, "low": 1.612, "close": 1.614, "volume": 170960.45, "close_time": 1764853199999, "quote_volume": 276770.00471, "trades": 2341, "taker_buy_base": 63326.1, "taker_buy_quote": 102571.70434 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 1.615, "high": 1.617, "low": 1.598, "close": 1.601, "volume": 398860.81, "close_time": 1764856799999, "quote_volume": 641386.08058, "trades": 3380, "taker_buy_base": 227123.38, "taker_buy_quote": 365640.32815 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 1.6, "high": 1.603, "low": 1.591, "close": 1.593, "volume": 371383.75, "close_time": 1764860399999, "quote_volume": 593574.45159, "trades": 4127, "taker_buy_base": 138856.7, "taker_buy_quote": 221924.64636 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 1.593, "high": 1.616, "low": 1.591, "close": 1.612, "volume": 547871.17, "close_time": 1764863999999, "quote_volume": 876788.52685, "trades": 4738, "taker_buy_base": 198140.68, "taker_buy_quote": 317121.82995 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.612, "high": 1.614, "low": 1.596, "close": 1.6, "volume": 289604.66, "close_time": 1764867599999, "quote_volume": 464955.15428, "trades": 3338, "taker_buy_base": 137635.08, "taker_buy_quote": 220890.17078 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 1.6, "high": 1.611, "low": 1.593, "close": 1.61, "volume": 282044.05, "close_time": 1764871199999, "quote_volume": 451621.5918, "trades": 2666, "taker_buy_base": 188571.74, "taker_buy_quote": 302033.05144 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 1.61, "high": 1.611, "low": 1.593, "close": 1.595, "volume": 400465.64, "close_time": 1764874799999, "quote_volume": 641962.51021, "trades": 3245, "taker_buy_base": 171220.66, "taker_buy_quote": 274496.81192 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 1.595, "high": 1.601, "low": 1.571, "close": 1.597, "volume": 405476.51, "close_time": 1764878399999, "quote_volume": 642717.25652, "trades": 5017, "taker_buy_base": 196549.77, "taker_buy_quote": 311769.02867 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.598, "high": 1.602, "low": 1.584, "close": 1.598, "volume": 374440.34, "close_time": 1764881999999, "quote_volume": 596837.79575, "trades": 3214, "taker_buy_base": 123868.57, "taker_buy_quote": 197542.94467 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 1.597, "high": 1.602, "low": 1.587, "close": 1.588, "volume": 217319.03, "close_time": 1764885599999, "quote_volume": 346885.6878, "trades": 1910, "taker_buy_base": 84105.22, "taker_buy_quote": 134279.99031 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 1.589, "high": 1.601, "low": 1.588, "close": 1.599, "volume": 180397.09, "close_time": 1764889199999, "quote_volume": 287859.14852, "trades": 1629, "taker_buy_base": 110223.66, "taker_buy_quote": 175864.80662 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 1.598, "high": 1.598, "low": 1.59, "close": 1.592, "volume": 82097.93, "close_time": 1764892799999, "quote_volume": 130904.46723, "trades": 1051, "taker_buy_base": 40704.79, "taker_buy_quote": 64898.64785 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.591, "high": 1.599, "low": 1.588, "close": 1.595, "volume": 118959.05, "close_time": 1764896399999, "quote_volume": 189551.84077, "trades": 1568, "taker_buy_base": 59871.08, "taker_buy_quote": 95412.07221 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 1.594, "high": 1.603, "low": 1.594, "close": 1.597, "volume": 188956.17, "close_time": 1764899999999, "quote_volume": 302167.76984, "trades": 1625, "taker_buy_base": 90210.48, "taker_buy_quote": 144294.48975 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 1.596, "high": 1.601, "low": 1.591, "close": 1.595, "volume": 176346.02, "close_time": 1764903599999, "quote_volume": 281467.81147, "trades": 1363, "taker_buy_base": 67657.58, "taker_buy_quote": 108034.56256 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 1.594, "high": 1.596, "low": 1.584, "close": 1.587, "volume": 165258.36, "close_time": 1764907199999, "quote_volume": 262619.30348, "trades": 1542, "taker_buy_base": 66223.37, "taker_buy_quote": 105259.06441 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.587, "high": 1.59, "low": 1.577, "close": 1.584, "volume": 146154.26, "close_time": 1764910799999, "quote_volume": 231366.63294, "trades": 1606, "taker_buy_base": 76007.82, "taker_buy_quote": 120331.6914 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 1.583, "high": 1.587, "low": 1.581, "close": 1.584, "volume": 116726.63, "close_time": 1764914399999, "quote_volume": 184867.19066, "trades": 1242, "taker_buy_base": 69085.56, "taker_buy_quote": 109425.76592 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 1.584, "high": 1.592, "low": 1.584, "close": 1.592, "volume": 198660.88, "close_time": 1764917999999, "quote_volume": 315415.47111, "trades": 1661, "taker_buy_base": 96593.37, "taker_buy_quote": 153406.63811 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 1.591, "high": 1.602, "low": 1.59, "close": 1.601, "volume": 209369.87, "close_time": 1764921599999, "quote_volume": 334615.76871, "trades": 2080, "taker_buy_base": 92637.84, "taker_buy_quote": 148061.27909 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.601, "high": 1.604, "low": 1.593, "close": 1.602, "volume": 473935.29, "close_time": 1764925199999, "quote_volume": 757787.79568, "trades": 3276, "taker_buy_base": 326546.01, "taker_buy_quote": 522185.66013 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 1.602, "high": 1.602, "low": 1.58, "close": 1.583, "volume": 211928.67, "close_time": 1764928799999, "quote_volume": 336702.64465, "trades": 2897, "taker_buy_base": 99380.45, "taker_buy_quote": 157931.26733 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 1.584, "high": 1.594, "low": 1.581, "close": 1.592, "volume": 164669.38, "close_time": 1764932399999, "quote_volume": 261541.37406, "trades": 1724, "taker_buy_base": 76106.23, "taker_buy_quote": 120930.42264 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 1.591, "high": 1.594, "low": 1.58, "close": 1.586, "volume": 180488.06, "close_time": 1764935999999, "quote_volume": 286197.68842, "trades": 1964, "taker_buy_base": 94464.21, "taker_buy_quote": 149747.52856 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.585, "high": 1.588, "low": 1.579, "close": 1.587, "volume": 177908.68, "close_time": 1764939599999, "quote_volume": 281697.70004, "trades": 1962, "taker_buy_base": 112466.37, "taker_buy_quote": 178133.1575 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 1.586, "high": 1.595, "low": 1.574, "close": 1.578, "volume": 274756.8, "close_time": 1764943199999, "quote_volume": 434986.18617, "trades": 3629, "taker_buy_base": 150034.88, "taker_buy_quote": 237530.30855 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 1.578, "high": 1.581, "low": 1.564, "close": 1.567, "volume": 343438.08, "close_time": 1764946799999, "quote_volume": 539566.38524, "trades": 5125, "taker_buy_base": 153005.02, "taker_buy_quote": 240431.93512 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 1.568, "high": 1.592, "low": 1.568, "close": 1.578, "volume": 312331.45, "close_time": 1764950399999, "quote_volume": 494707.51471, "trades": 5133, "taker_buy_base": 192210.5, "taker_buy_quote": 304392.29179 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.577, "high": 1.578, "low": 1.53, "close": 1.547, "volume": 644406.43, "close_time": 1764953999999, "quote_volume": 999040.79991, "trades": 8293, "taker_buy_base": 223493.2, "taker_buy_quote": 346721.49389 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 1.547, "high": 1.558, "low": 1.541, "close": 1.553, "volume": 183684.09, "close_time": 1764957599999, "quote_volume": 284583.42051, "trades": 3666, "taker_buy_base": 90567.59, "taker_buy_quote": 140382.22382 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 1.553, "high": 1.563, "low": 1.545, "close": 1.546, "volume": 215419.33, "close_time": 1764961199999, "quote_volume": 334619.67186, "trades": 3016, "taker_buy_base": 78896.2, "taker_buy_quote": 122657.05322 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 1.547, "high": 1.563, "low": 1.537, "close": 1.559, "volume": 189818.1, "close_time": 1764964799999, "quote_volume": 294046.30642, "trades": 3079, "taker_buy_base": 102064.4, "taker_buy_quote": 158226.71049 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.56, "high": 1.567, "low": 1.555, "close": 1.558, "volume": 131560.32, "close_time": 1764968399999, "quote_volume": 205269.53894, "trades": 1458, "taker_buy_base": 76690.16, "taker_buy_quote": 119676.7906 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 1.558, "high": 1.566, "low": 1.557, "close": 1.562, "volume": 73015.42, "close_time": 1764971999999, "quote_volume": 114039.10186, "trades": 1380, "taker_buy_base": 41950.48, "taker_buy_quote": 65516.50454 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 1.562, "high": 1.576, "low": 1.558, "close": 1.571, "volume": 162472.88, "close_time": 1764975599999, "quote_volume": 254633.38711, "trades": 1315, "taker_buy_base": 100546.83, "taker_buy_quote": 157558.55535 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 1.572, "high": 1.573, "low": 1.562, "close": 1.572, "volume": 65115.13, "close_time": 1764979199999, "quote_volume": 102051.94374, "trades": 934, "taker_buy_base": 29591.73, "taker_buy_quote": 46381.35693 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.571, "high": 1.593, "low": 1.569, "close": 1.593, "volume": 108243.33, "close_time": 1764982799999, "quote_volume": 170888.21091, "trades": 1412, "taker_buy_base": 62247.97, "taker_buy_quote": 98274.25864 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 1.593, "high": 1.598, "low": 1.567, "close": 1.572, "volume": 284152.03, "close_time": 1764986399999, "quote_volume": 449260.61367, "trades": 2298, "taker_buy_base": 106674.93, "taker_buy_quote": 168715.24531 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 1.572, "high": 1.576, "low": 1.566, "close": 1.573, "volume": 84737.18, "close_time": 1764989999999, "quote_volume": 133121.72292, "trades": 994, "taker_buy_base": 36171.76, "taker_buy_quote": 56827.42657 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 1.574, "high": 1.594, "low": 1.573, "close": 1.589, "volume": 235406.32, "close_time": 1764993599999, "quote_volume": 373112.90774, "trades": 2435, "taker_buy_base": 134173.45, "taker_buy_quote": 212675.10528 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.589, "high": 1.593, "low": 1.584, "close": 1.592, "volume": 114134.99, "close_time": 1764997199999, "quote_volume": 181189.11228, "trades": 1585, "taker_buy_base": 61206.56, "taker_buy_quote": 97151.79993 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 1.591, "high": 1.596, "low": 1.569, "close": 1.57, "volume": 314300.15, "close_time": 1765000799999, "quote_volume": 496732.67986, "trades": 3293, "taker_buy_base": 83055.3, "taker_buy_quote": 131268.63047 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 1.57, "high": 1.583, "low": 1.567, "close": 1.58, "volume": 157568.83, "close_time": 1765004399999, "quote_volume": 248337.63927, "trades": 1666, "taker_buy_base": 68228.17, "taker_buy_quote": 107538.41328 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 1.579, "high": 1.584, "low": 1.575, "close": 1.581, "volume": 83081.94, "close_time": 1765007999999, "quote_volume": 131267.36472, "trades": 1172, "taker_buy_base": 45266.64, "taker_buy_quote": 71525.1143 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.581, "high": 1.585, "low": 1.577, "close": 1.58, "volume": 141965.54, "close_time": 1765011599999, "quote_volume": 224453.98419, "trades": 1913, "taker_buy_base": 67653.88, "taker_buy_quote": 106949.03932 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 1.58, "high": 1.589, "low": 1.572, "close": 1.58, "volume": 178717.15, "close_time": 1765015199999, "quote_volume": 282427.73441, "trades": 2195, "taker_buy_base": 84846.93, "taker_buy_quote": 134033.29935 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 1.579, "high": 1.581, "low": 1.568, "close": 1.569, "volume": 206228.84, "close_time": 1765018799999, "quote_volume": 324560.74457, "trades": 2033, "taker_buy_base": 80210.85, "taker_buy_quote": 126226.65001 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 1.568, "high": 1.572, "low": 1.567, "close": 1.569, "volume": 163690.05, "close_time": 1765022399999, "quote_volume": 256897.53795, "trades": 1685, "taker_buy_base": 61499.17, "taker_buy_quote": 96538.25937 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.568, "high": 1.575, "low": 1.567, "close": 1.57, "volume": 153055.46, "close_time": 1765025999999, "quote_volume": 240396.8042, "trades": 1786, "taker_buy_base": 50101.57, "taker_buy_quote": 78718.17731 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 1.57, "high": 1.579, "low": 1.569, "close": 1.573, "volume": 95030.21, "close_time": 1765029599999, "quote_volume": 149630.32691, "trades": 1370, "taker_buy_base": 49542.22, "taker_buy_quote": 77986.60811 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 1.574, "high": 1.586, "low": 1.568, "close": 1.582, "volume": 253499.77, "close_time": 1765033199999, "quote_volume": 399965.49748, "trades": 2785, "taker_buy_base": 135636.44, "taker_buy_quote": 214053.51484 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 1.581, "high": 1.586, "low": 1.577, "close": 1.584, "volume": 140099.91, "close_time": 1765036799999, "quote_volume": 221650.8091, "trades": 1926, "taker_buy_base": 69644.77, "taker_buy_quote": 110217.68099 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.585, "high": 1.596, "low": 1.584, "close": 1.591, "volume": 126722.46, "close_time": 1765040399999, "quote_volume": 201594.9561, "trades": 1725, "taker_buy_base": 63776.56, "taker_buy_quote": 101462.36386 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 1.59, "high": 1.599, "low": 1.586, "close": 1.597, "volume": 201612.96, "close_time": 1765043999999, "quote_volume": 321065.62118, "trades": 2106, "taker_buy_base": 126235.39, "taker_buy_quote": 201037.78085 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 1.597, "high": 1.602, "low": 1.594, "close": 1.598, "volume": 149077.31, "close_time": 1765047599999, "quote_volume": 238256.30957, "trades": 1624, "taker_buy_base": 80166.11, "taker_buy_quote": 128171.30465 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 1.598, "high": 1.601, "low": 1.583, "close": 1.585, "volume": 139595.55, "close_time": 1765051199999, "quote_volume": 222081.37853, "trades": 1666, "taker_buy_base": 59088.65, "taker_buy_quote": 93977.77843 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.585, "high": 1.595, "low": 1.583, "close": 1.593, "volume": 85971.67, "close_time": 1765054799999, "quote_volume": 136668.81351, "trades": 1115, "taker_buy_base": 45567.39, "taker_buy_quote": 72446.07146 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 1.593, "high": 1.601, "low": 1.592, "close": 1.594, "volume": 106435.86, "close_time": 1765058399999, "quote_volume": 169896.38692, "trades": 1440, "taker_buy_base": 49065.39, "taker_buy_quote": 78335.1632 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 1.595, "high": 1.6, "low": 1.594, "close": 1.595, "volume": 81434.59, "close_time": 1765061999999, "quote_volume": 129966.48215, "trades": 968, "taker_buy_base": 38679.8, "taker_buy_quote": 61742.6074 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 1.595, "high": 1.599, "low": 1.589, "close": 1.598, "volume": 76799.38, "close_time": 1765065599999, "quote_volume": 122393.79497, "trades": 906, "taker_buy_base": 36612.33, "taker_buy_quote": 58347.99025 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.598, "high": 1.608, "low": 1.598, "close": 1.603, "volume": 191520.38, "close_time": 1765069199999, "quote_volume": 306956.2686, "trades": 1974, "taker_buy_base": 68219.61, "taker_buy_quote": 109372.23947 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 1.602, "high": 1.604, "low": 1.59, "close": 1.59, "volume": 70340.64, "close_time": 1765072799999, "quote_volume": 112390.92929, "trades": 1241, "taker_buy_base": 28684.89, "taker_buy_quote": 45835.6056 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 1.59, "high": 1.602, "low": 1.59, "close": 1.599, "volume": 73840.65, "close_time": 1765076399999, "quote_volume": 117953.68485, "trades": 904, "taker_buy_base": 41160.13, "taker_buy_quote": 65726.97748 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 1.599, "high": 1.602, "low": 1.596, "close": 1.6, "volume": 46758.21, "close_time": 1765079999999, "quote_volume": 74793.14726, "trades": 629, "taker_buy_base": 25712.0, "taker_buy_quote": 41132.20225 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.599, "high": 1.602, "low": 1.597, "close": 1.6, "volume": 70419.42, "close_time": 1765083599999, "quote_volume": 112658.40867, "trades": 844, "taker_buy_base": 30306.74, "taker_buy_quote": 48488.2856 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 1.599, "high": 1.604, "low": 1.599, "close": 1.6, "volume": 84402.83, "close_time": 1765087199999, "quote_volume": 135179.88327, "trades": 1129, "taker_buy_base": 33599.44, "taker_buy_quote": 53829.28863 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 1.6, "high": 1.605, "low": 1.597, "close": 1.601, "volume": 64665.94, "close_time": 1765090799999, "quote_volume": 103526.36217, "trades": 1134, "taker_buy_base": 22761.94, "taker_buy_quote": 36441.30958 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 1.601, "high": 1.602, "low": 1.587, "close": 1.59, "volume": 261229.49, "close_time": 1765094399999, "quote_volume": 415804.46439, "trades": 1925, "taker_buy_base": 132279.28, "taker_buy_quote": 210426.90146 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.589, "high": 1.589, "low": 1.578, "close": 1.581, "volume": 115967.44, "close_time": 1765097999999, "quote_volume": 183530.78485, "trades": 1731, "taker_buy_base": 54117.46, "taker_buy_quote": 85642.658 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 1.581, "high": 1.582, "low": 1.573, "close": 1.578, "volume": 115298.16, "close_time": 1765101599999, "quote_volume": 181805.70987, "trades": 1619, "taker_buy_base": 54792.71, "taker_buy_quote": 86410.6663 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 1.578, "high": 1.595, "low": 1.576, "close": 1.59, "volume": 131095.09, "close_time": 1765105199999, "quote_volume": 207870.5324, "trades": 1760, "taker_buy_base": 61967.54, "taker_buy_quote": 98224.40756 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 1.59, "high": 1.602, "low": 1.59, "close": 1.599, "volume": 127610.33, "close_time": 1765108799999, "quote_volume": 203908.05875, "trades": 1658, "taker_buy_base": 52359.73, "taker_buy_quote": 83646.32261 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.599, "high": 1.601, "low": 1.593, "close": 1.599, "volume": 135927.84, "close_time": 1765112399999, "quote_volume": 217065.01181, "trades": 1756, "taker_buy_base": 72016.46, "taker_buy_quote": 115012.8131 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 1.6, "high": 1.604, "low": 1.59, "close": 1.596, "volume": 267199.64, "close_time": 1765115999999, "quote_volume": 426809.73179, "trades": 3017, "taker_buy_base": 117690.0, "taker_buy_quote": 187983.9787 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 1.596, "high": 1.596, "low": 1.552, "close": 1.561, "volume": 627508.18, "close_time": 1765119599999, "quote_volume": 983450.41772, "trades": 7456, "taker_buy_base": 290442.16, "taker_buy_quote": 454729.49407 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 1.56, "high": 1.59, "low": 1.557, "close": 1.587, "volume": 422468.11, "close_time": 1765123199999, "quote_volume": 664846.41599, "trades": 4859, "taker_buy_base": 240733.93, "taker_buy_quote": 378933.35269 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.587, "high": 1.59, "low": 1.578, "close": 1.59, "volume": 193394.59, "close_time": 1765126799999, "quote_volume": 306199.81019, "trades": 2687, "taker_buy_base": 82128.87, "taker_buy_quote": 130033.96018 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 1.59, "high": 1.624, "low": 1.584, "close": 1.621, "volume": 858569.95, "close_time": 1765130399999, "quote_volume": 1380525.10765, "trades": 5987, "taker_buy_base": 565829.23, "taker_buy_quote": 910377.70944 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 1.621, "high": 1.644, "low": 1.619, "close": 1.642, "volume": 372985.07, "close_time": 1765133999999, "quote_volume": 608202.70193, "trades": 3400, "taker_buy_base": 161087.81, "taker_buy_quote": 262598.0232 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 1.642, "high": 1.661, "low": 1.639, "close": 1.656, "volume": 535280.63, "close_time": 1765137599999, "quote_volume": 881907.78093, "trades": 4078, "taker_buy_base": 347164.44, "taker_buy_quote": 572098.70825 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.657, "high": 1.676, "low": 1.646, "close": 1.668, "volume": 640631.5, "close_time": 1765141199999, "quote_volume": 1066193.61474, "trades": 5810, "taker_buy_base": 387564.35, "taker_buy_quote": 644943.33114 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 1.668, "high": 1.671, "low": 1.645, "close": 1.655, "volume": 363113.4, "close_time": 1765144799999, "quote_volume": 602368.73899, "trades": 4739, "taker_buy_base": 172992.71, "taker_buy_quote": 287024.72281 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 1.655, "high": 1.655, "low": 1.607, "close": 1.612, "volume": 794825.25, "close_time": 1765148399999, "quote_volume": 1293380.03849, "trades": 10225, "taker_buy_base": 329779.29, "taker_buy_quote": 536506.77103 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 1.612, "high": 1.622, "low": 1.604, "close": 1.616, "volume": 427323.69, "close_time": 1765151999999, "quote_volume": 688891.47074, "trades": 4612, "taker_buy_base": 210161.27, "taker_buy_quote": 338925.95334 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.616, "high": 1.616, "low": 1.603, "close": 1.609, "volume": 138931.33, "close_time": 1765155599999, "quote_volume": 223603.50352, "trades": 2529, "taker_buy_base": 52245.73, "taker_buy_quote": 84109.70664 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 1.608, "high": 1.645, "low": 1.606, "close": 1.628, "volume": 322890.21, "close_time": 1765159199999, "quote_volume": 525865.2814, "trades": 3901, "taker_buy_base": 147436.91, "taker_buy_quote": 240134.12465 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 1.627, "high": 1.649, "low": 1.625, "close": 1.629, "volume": 442579.77, "close_time": 1765162799999, "quote_volume": 722895.81291, "trades": 4691, "taker_buy_base": 231652.29, "taker_buy_quote": 378120.22098 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 1.629, "high": 1.631, "low": 1.617, "close": 1.619, "volume": 190664.23, "close_time": 1765166399999, "quote_volume": 309755.27678, "trades": 2021, "taker_buy_base": 93938.68, "taker_buy_quote": 152595.81837 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.618, "high": 1.628, "low": 1.614, "close": 1.615, "volume": 132520.43, "close_time": 1765169999999, "quote_volume": 214792.43872, "trades": 2052, "taker_buy_base": 68500.16, "taker_buy_quote": 111020.54392 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 1.615, "high": 1.625, "low": 1.61, "close": 1.624, "volume": 143334.09, "close_time": 1765173599999, "quote_volume": 231839.74361, "trades": 1699, "taker_buy_base": 84661.91, "taker_buy_quote": 136936.00383 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 1.624, "high": 1.657, "low": 1.62, "close": 1.649, "volume": 931851.38, "close_time": 1765177199999, "quote_volume": 1531118.69909, "trades": 7166, "taker_buy_base": 494841.47, "taker_buy_quote": 812987.17143 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 1.65, "high": 1.653, "low": 1.64, "close": 1.647, "volume": 222902.05, "close_time": 1765180799999, "quote_volume": 366671.05195, "trades": 2299, "taker_buy_base": 128439.3, "taker_buy_quote": 211314.29437 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.646, "high": 1.66, "low": 1.639, "close": 1.655, "volume": 172118.9, "close_time": 1765184399999, "quote_volume": 284167.75785, "trades": 2128, "taker_buy_base": 101602.93, "taker_buy_quote": 167737.50582 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 1.655, "high": 1.68, "low": 1.654, "close": 1.666, "volume": 544723.0, "close_time": 1765187999999, "quote_volume": 909645.94172, "trades": 5617, "taker_buy_base": 255421.2, "taker_buy_quote": 426487.64377 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 1.666, "high": 1.67, "low": 1.652, "close": 1.664, "volume": 239333.48, "close_time": 1765191599999, "quote_volume": 397651.59395, "trades": 3575, "taker_buy_base": 115204.65, "taker_buy_quote": 191478.01368 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 1.663, "high": 1.667, "low": 1.655, "close": 1.656, "volume": 254687.2, "close_time": 1765195199999, "quote_volume": 423413.99186, "trades": 2821, "taker_buy_base": 139688.76, "taker_buy_quote": 232308.31951 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.656, "high": 1.665, "low": 1.648, "close": 1.664, "volume": 243039.1, "close_time": 1765198799999, "quote_volume": 402064.0972, "trades": 2840, "taker_buy_base": 141505.46, "taker_buy_quote": 234139.86898 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 1.664, "high": 1.669, "low": 1.655, "close": 1.655, "volume": 329406.41, "close_time": 1765202399999, "quote_volume": 547209.83105, "trades": 3781, "taker_buy_base": 131053.41, "taker_buy_quote": 217782.97215 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 1.655, "high": 1.672, "low": 1.653, "close": 1.657, "volume": 289913.24, "close_time": 1765205999999, "quote_volume": 481738.4766, "trades": 4807, "taker_buy_base": 157575.07, "taker_buy_quote": 261877.60682 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 1.658, "high": 1.661, "low": 1.63, "close": 1.64, "volume": 497304.85, "close_time": 1765209599999, "quote_volume": 817248.98616, "trades": 6621, "taker_buy_base": 193603.59, "taker_buy_quote": 318396.15798 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.639, "high": 1.651, "low": 1.631, "close": 1.638, "volume": 219857.55, "close_time": 1765213199999, "quote_volume": 360814.67754, "trades": 3363, "taker_buy_base": 80919.87, "taker_buy_quote": 132815.09149 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 1.638, "high": 1.64, "low": 1.619, "close": 1.626, "volume": 419703.34, "close_time": 1765216799999, "quote_volume": 684019.73166, "trades": 4277, "taker_buy_base": 135989.14, "taker_buy_quote": 221730.40171 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 1.626, "high": 1.632, "low": 1.614, "close": 1.619, "volume": 194598.12, "close_time": 1765220399999, "quote_volume": 315850.34955, "trades": 2945, "taker_buy_base": 102874.26, "taker_buy_quote": 167096.95591 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 1.619, "high": 1.633, "low": 1.618, "close": 1.627, "volume": 104616.73, "close_time": 1765223999999, "quote_volume": 169957.50959, "trades": 2072, "taker_buy_base": 49096.45, "taker_buy_quote": 79742.27258 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.627, "high": 1.64, "low": 1.626, "close": 1.638, "volume": 107293.62, "close_time": 1765227599999, "quote_volume": 175330.98238, "trades": 1808, "taker_buy_base": 66069.41, "taker_buy_quote": 108005.45342 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 1.638, "high": 1.648, "low": 1.635, "close": 1.646, "volume": 158764.02, "close_time": 1765231199999, "quote_volume": 260701.55928, "trades": 2101, "taker_buy_base": 93268.34, "taker_buy_quote": 153158.43227 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 1.646, "high": 1.647, "low": 1.624, "close": 1.627, "volume": 234440.08, "close_time": 1765234799999, "quote_volume": 382299.54451, "trades": 2078, "taker_buy_base": 103555.62, "taker_buy_quote": 168816.64969 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 1.628, "high": 1.629, "low": 1.615, "close": 1.619, "volume": 116795.18, "close_time": 1765238399999, "quote_volume": 189465.27583, "trades": 1321, "taker_buy_base": 39853.36, "taker_buy_quote": 64582.55923 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.62, "high": 1.626, "low": 1.613, "close": 1.616, "volume": 89713.33, "close_time": 1765241999999, "quote_volume": 145253.32289, "trades": 1410, "taker_buy_base": 45671.01, "taker_buy_quote": 73964.24303 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 1.616, "high": 1.619, "low": 1.606, "close": 1.612, "volume": 152020.92, "close_time": 1765245599999, "quote_volume": 244963.24403, "trades": 1867, "taker_buy_base": 69467.72, "taker_buy_quote": 111935.34006 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 1.611, "high": 1.615, "low": 1.607, "close": 1.608, "volume": 121171.5, "close_time": 1765249199999, "quote_volume": 195159.41274, "trades": 1262, "taker_buy_base": 50158.51, "taker_buy_quote": 80799.21485 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 1.607, "high": 1.621, "low": 1.601, "close": 1.618, "volume": 177769.12, "close_time": 1765252799999, "quote_volume": 285926.47343, "trades": 1869, "taker_buy_base": 118955.22, "taker_buy_quote": 191309.5454 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.619, "high": 1.621, "low": 1.606, "close": 1.608, "volume": 117379.16, "close_time": 1765256399999, "quote_volume": 189377.38565, "trades": 1460, "taker_buy_base": 51491.67, "taker_buy_quote": 83142.02638 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 1.607, "high": 1.616, "low": 1.604, "close": 1.609, "volume": 144380.38, "close_time": 1765259999999, "quote_volume": 232425.07893, "trades": 1842, "taker_buy_base": 91659.8, "taker_buy_quote": 147523.96708 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 1.609, "high": 1.619, "low": 1.609, "close": 1.616, "volume": 81300.39, "close_time": 1765263599999, "quote_volume": 131325.06791, "trades": 1355, "taker_buy_base": 43854.46, "taker_buy_quote": 70831.34628 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 1.616, "high": 1.63, "low": 1.614, "close": 1.625, "volume": 109914.5, "close_time": 1765267199999, "quote_volume": 178408.53406, "trades": 1585, "taker_buy_base": 56647.91, "taker_buy_quote": 91926.30612 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.625, "high": 1.63, "low": 1.623, "close": 1.628, "volume": 87519.86, "close_time": 1765270799999, "quote_volume": 142330.45212, "trades": 1330, "taker_buy_base": 49710.88, "taker_buy_quote": 80857.32116 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 1.628, "high": 1.628, "low": 1.614, "close": 1.617, "volume": 109852.03, "close_time": 1765274399999, "quote_volume": 178077.38491, "trades": 1474, "taker_buy_base": 43817.51, "taker_buy_quote": 71030.00623 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 1.618, "high": 1.62, "low": 1.607, "close": 1.614, "volume": 136816.48, "close_time": 1765277999999, "quote_volume": 220749.49931, "trades": 1969, "taker_buy_base": 60038.28, "taker_buy_quote": 96920.01686 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 1.614, "high": 1.619, "low": 1.612, "close": 1.617, "volume": 163812.57, "close_time": 1765281599999, "quote_volume": 264614.1303, "trades": 1591, "taker_buy_base": 72476.72, "taker_buy_quote": 117092.54665 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.617, "high": 1.621, "low": 1.608, "close": 1.617, "volume": 337633.62, "close_time": 1765285199999, "quote_volume": 545321.94128, "trades": 2477, "taker_buy_base": 206074.39, "taker_buy_quote": 332929.29584 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 1.617, "high": 1.63, "low": 1.616, "close": 1.626, "volume": 260519.56, "close_time": 1765288799999, "quote_volume": 423037.07176, "trades": 2473, "taker_buy_base": 177501.05, "taker_buy_quote": 288233.02853 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 1.627, "high": 1.63, "low": 1.61, "close": 1.62, "volume": 365810.76, "close_time": 1765292399999, "quote_volume": 591969.00557, "trades": 3473, "taker_buy_base": 154516.75, "taker_buy_quote": 250241.32036 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 1.62, "high": 1.667, "low": 1.619, "close": 1.665, "volume": 606454.56, "close_time": 1765295999999, "quote_volume": 998277.1353, "trades": 7366, "taker_buy_base": 352361.94, "taker_buy_quote": 580217.87514 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.665, "high": 1.697, "low": 1.665, "close": 1.685, "volume": 977567.7, "close_time": 1765299599999, "quote_volume": 1642657.60609, "trades": 8728, "taker_buy_base": 600922.54, "taker_buy_quote": 1010316.05088 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 1.684, "high": 1.692, "low": 1.674, "close": 1.676, "volume": 431630.34, "close_time": 1765303199999, "quote_volume": 726080.84929, "trades": 4329, "taker_buy_base": 175213.7, "taker_buy_quote": 294939.78878 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 1.676, "high": 1.679, "low": 1.67, "close": 1.678, "volume": 228613.56, "close_time": 1765306799999, "quote_volume": 382973.0434, "trades": 2288, "taker_buy_base": 119916.7, "taker_buy_quote": 200914.92862 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 1.678, "high": 1.678, "low": 1.663, "close": 1.667, "volume": 203128.87, "close_time": 1765310399999, "quote_volume": 339499.60614, "trades": 1986, "taker_buy_base": 60899.78, "taker_buy_quote": 101809.27095 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.667, "high": 1.669, "low": 1.645, "close": 1.651, "volume": 238909.05, "close_time": 1765313999999, "quote_volume": 395372.13297, "trades": 3023, "taker_buy_base": 99735.83, "taker_buy_quote": 165055.84848 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 1.652, "high": 1.656, "low": 1.637, "close": 1.647, "volume": 328928.68, "close_time": 1765317599999, "quote_volume": 542038.16103, "trades": 2625, "taker_buy_base": 75277.51, "taker_buy_quote": 124010.79335 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 1.647, "high": 1.671, "low": 1.647, "close": 1.665, "volume": 176529.7, "close_time": 1765321199999, "quote_volume": 292988.00158, "trades": 1847, "taker_buy_base": 96649.94, "taker_buy_quote": 160379.37979 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 1.664, "high": 1.672, "low": 1.659, "close": 1.665, "volume": 59899.66, "close_time": 1765324799999, "quote_volume": 99800.09868, "trades": 1247, "taker_buy_base": 31260.39, "taker_buy_quote": 52082.73238 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.665, "high": 1.668, "low": 1.656, "close": 1.659, "volume": 134522.45, "close_time": 1765328399999, "quote_volume": 223729.1645, "trades": 1808, "taker_buy_base": 69960.29, "taker_buy_quote": 116367.26698 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 1.659, "high": 1.662, "low": 1.653, "close": 1.653, "volume": 112311.44, "close_time": 1765331999999, "quote_volume": 186071.06656, "trades": 1401, "taker_buy_base": 39007.7, "taker_buy_quote": 64655.5748 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 1.653, "high": 1.657, "low": 1.648, "close": 1.655, "volume": 104704.31, "close_time": 1765335599999, "quote_volume": 172964.68302, "trades": 1322, "taker_buy_base": 38005.63, "taker_buy_quote": 62801.5132 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 1.655, "high": 1.657, "low": 1.644, "close": 1.649, "volume": 77168.03, "close_time": 1765339199999, "quote_volume": 127235.87365, "trades": 1111, "taker_buy_base": 34640.96, "taker_buy_quote": 57111.34814 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.649, "high": 1.655, "low": 1.646, "close": 1.649, "volume": 93575.22, "close_time": 1765342799999, "quote_volume": 154448.3514, "trades": 1323, "taker_buy_base": 44768.41, "taker_buy_quote": 73900.4282 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 1.65, "high": 1.652, "low": 1.642, "close": 1.645, "volume": 123111.76, "close_time": 1765346399999, "quote_volume": 202698.62654, "trades": 1356, "taker_buy_base": 47683.31, "taker_buy_quote": 78536.74824 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 1.645, "high": 1.647, "low": 1.641, "close": 1.641, "volume": 76804.97, "close_time": 1765349999999, "quote_volume": 126247.77153, "trades": 1307, "taker_buy_base": 37725.43, "taker_buy_quote": 62017.20676 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 1.641, "high": 1.643, "low": 1.636, "close": 1.642, "volume": 106823.53, "close_time": 1765353599999, "quote_volume": 175107.89927, "trades": 1352, "taker_buy_base": 44424.15, "taker_buy_quote": 72829.86234 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.641, "high": 1.644, "low": 1.633, "close": 1.637, "volume": 108918.53, "close_time": 1765357199999, "quote_volume": 178397.01753, "trades": 1678, "taker_buy_base": 49475.97, "taker_buy_quote": 81049.66865 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 1.637, "high": 1.646, "low": 1.631, "close": 1.645, "volume": 253332.73, "close_time": 1765360799999, "quote_volume": 414635.64511, "trades": 1984, "taker_buy_base": 148855.53, "taker_buy_quote": 243852.23706 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 1.644, "high": 1.652, "low": 1.635, "close": 1.64, "volume": 301522.64, "close_time": 1765364399999, "quote_volume": 494809.77905, "trades": 3164, "taker_buy_base": 165511.2, "taker_buy_quote": 271582.38334 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 1.639, "high": 1.642, "low": 1.634, "close": 1.64, "volume": 141249.47, "close_time": 1765367999999, "quote_volume": 231511.48552, "trades": 1923, "taker_buy_base": 54659.7, "taker_buy_quote": 89616.11483 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.641, "high": 1.642, "low": 1.629, "close": 1.636, "volume": 151112.84, "close_time": 1765371599999, "quote_volume": 246936.17252, "trades": 2074, "taker_buy_base": 68384.63, "taker_buy_quote": 111775.10671 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 1.635, "high": 1.647, "low": 1.634, "close": 1.644, "volume": 136168.17, "close_time": 1765375199999, "quote_volume": 223592.41741, "trades": 1857, "taker_buy_base": 62629.89, "taker_buy_quote": 102836.18853 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 1.645, "high": 1.649, "low": 1.638, "close": 1.643, "volume": 205664.43, "close_time": 1765378799999, "quote_volume": 338108.55973, "trades": 2914, "taker_buy_base": 83582.7, "taker_buy_quote": 137436.24873 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 1.642, "high": 1.648, "low": 1.636, "close": 1.643, "volume": 164467.1, "close_time": 1765382399999, "quote_volume": 270049.72523, "trades": 2969, "taker_buy_base": 76891.35, "taker_buy_quote": 126263.59138 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.643, "high": 1.657, "low": 1.638, "close": 1.648, "volume": 166053.33, "close_time": 1765385999999, "quote_volume": 273780.49114, "trades": 2602, "taker_buy_base": 69375.08, "taker_buy_quote": 114361.52608 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 1.648, "high": 1.662, "low": 1.646, "close": 1.655, "volume": 146483.83, "close_time": 1765389599999, "quote_volume": 242483.92132, "trades": 2259, "taker_buy_base": 69698.95, "taker_buy_quote": 115405.04195 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 1.656, "high": 1.677, "low": 1.653, "close": 1.666, "volume": 292448.0, "close_time": 1765393199999, "quote_volume": 486654.90387, "trades": 3772, "taker_buy_base": 144048.08, "taker_buy_quote": 239668.09793 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 1.666, "high": 1.681, "low": 1.657, "close": 1.679, "volume": 723385.49, "close_time": 1765396799999, "quote_volume": 1208883.88939, "trades": 11187, "taker_buy_base": 359443.6, "taker_buy_quote": 600663.41858 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.68, "high": 1.705, "low": 1.673, "close": 1.675, "volume": 787467.83, "close_time": 1765400399999, "quote_volume": 1328735.81539, "trades": 10468, "taker_buy_base": 373545.45, "taker_buy_quote": 631012.30447 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 1.676, "high": 1.694, "low": 1.674, "close": 1.678, "volume": 413068.57, "close_time": 1765403999999, "quote_volume": 695502.73316, "trades": 5075, "taker_buy_base": 221271.86, "taker_buy_quote": 372599.32868 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 1.678, "high": 1.684, "low": 1.661, "close": 1.668, "volume": 270690.79, "close_time": 1765407599999, "quote_volume": 452861.79939, "trades": 3699, "taker_buy_base": 103646.72, "taker_buy_quote": 173490.4029 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 1.668, "high": 1.671, "low": 1.655, "close": 1.657, "volume": 87312.55, "close_time": 1765411199999, "quote_volume": 144982.31356, "trades": 1766, "taker_buy_base": 30279.05, "taker_buy_quote": 50281.73859 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.658, "high": 1.659, "low": 1.634, "close": 1.637, "volume": 228448.05, "close_time": 1765414799999, "quote_volume": 376355.18961, "trades": 3549, "taker_buy_base": 78053.14, "taker_buy_quote": 128636.44889 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 1.637, "high": 1.638, "low": 1.621, "close": 1.625, "volume": 296001.19, "close_time": 1765418399999, "quote_volume": 481887.66292, "trades": 4291, "taker_buy_base": 126580.59, "taker_buy_quote": 206195.25269 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 1.624, "high": 1.624, "low": 1.607, "close": 1.609, "volume": 387156.67, "close_time": 1765421999999, "quote_volume": 625039.59345, "trades": 3290, "taker_buy_base": 124959.28, "taker_buy_quote": 201667.75761 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 1.609, "high": 1.609, "low": 1.591, "close": 1.598, "volume": 253882.6, "close_time": 1765425599999, "quote_volume": 405789.46827, "trades": 3470, "taker_buy_base": 116265.3, "taker_buy_quote": 185840.24712 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.598, "high": 1.617, "low": 1.592, "close": 1.614, "volume": 292239.19, "close_time": 1765429199999, "quote_volume": 468869.52341, "trades": 3100, "taker_buy_base": 151880.23, "taker_buy_quote": 243655.86293 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 1.615, "high": 1.616, "low": 1.607, "close": 1.61, "volume": 145872.41, "close_time": 1765432799999, "quote_volume": 235082.95298, "trades": 1470, "taker_buy_base": 43265.67, "taker_buy_quote": 69730.95419 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 1.61, "high": 1.619, "low": 1.601, "close": 1.617, "volume": 179272.93, "close_time": 1765436399999, "quote_volume": 288597.72751, "trades": 2243, "taker_buy_base": 81310.81, "taker_buy_quote": 130951.04593 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 1.616, "high": 1.619, "low": 1.604, "close": 1.607, "volume": 235549.65, "close_time": 1765439999999, "quote_volume": 379616.08677, "trades": 2596, "taker_buy_base": 113810.92, "taker_buy_quote": 183413.8585 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.607, "high": 1.607, "low": 1.591, "close": 1.593, "volume": 358449.39, "close_time": 1765443599999, "quote_volume": 572307.78802, "trades": 3257, "taker_buy_base": 116139.74, "taker_buy_quote": 185303.66142 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 1.593, "high": 1.602, "low": 1.592, "close": 1.597, "volume": 198810.26, "close_time": 1765447199999, "quote_volume": 317633.30151, "trades": 1799, "taker_buy_base": 86206.67, "taker_buy_quote": 137754.77707 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 1.597, "high": 1.6, "low": 1.591, "close": 1.595, "volume": 209277.47, "close_time": 1765450799999, "quote_volume": 333818.88082, "trades": 1691, "taker_buy_base": 101859.1, "taker_buy_quote": 162449.70283 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 1.594, "high": 1.602, "low": 1.593, "close": 1.597, "volume": 175245.5, "close_time": 1765454399999, "quote_volume": 280094.34827, "trades": 1904, "taker_buy_base": 70941.41, "taker_buy_quote": 113392.15591 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.598, "high": 1.609, "low": 1.594, "close": 1.603, "volume": 155459.52, "close_time": 1765457999999, "quote_volume": 249183.61574, "trades": 1929, "taker_buy_base": 78318.74, "taker_buy_quote": 125595.54107 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 1.604, "high": 1.618, "low": 1.602, "close": 1.617, "volume": 201874.37, "close_time": 1765461599999, "quote_volume": 325344.60986, "trades": 2523, "taker_buy_base": 103906.99, "taker_buy_quote": 167515.89664 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 1.617, "high": 1.619, "low": 1.596, "close": 1.601, "volume": 358523.51, "close_time": 1765465199999, "quote_volume": 576987.50333, "trades": 5105, "taker_buy_base": 173634.54, "taker_buy_quote": 279415.84502 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 1.601, "high": 1.619, "low": 1.597, "close": 1.6, "volume": 430804.93, "close_time": 1765468799999, "quote_volume": 692161.1552, "trades": 5002, "taker_buy_base": 208142.12, "taker_buy_quote": 334546.82628 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.6, "high": 1.609, "low": 1.594, "close": 1.601, "volume": 211454.46, "close_time": 1765472399999, "quote_volume": 338386.58096, "trades": 3029, "taker_buy_base": 94491.55, "taker_buy_quote": 151215.91881 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 1.601, "high": 1.615, "low": 1.598, "close": 1.607, "volume": 231702.15, "close_time": 1765475999999, "quote_volume": 372344.71529, "trades": 2560, "taker_buy_base": 132395.73, "taker_buy_quote": 212792.27917 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 1.607, "high": 1.627, "low": 1.606, "close": 1.619, "volume": 265624.03, "close_time": 1765479599999, "quote_volume": 429664.98184, "trades": 3262, "taker_buy_base": 150226.37, "taker_buy_quote": 242990.43432 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 1.619, "high": 1.641, "low": 1.617, "close": 1.624, "volume": 398795.15, "close_time": 1765483199999, "quote_volume": 650075.75637, "trades": 4001, "taker_buy_base": 230015.61, "taker_buy_quote": 375193.95951 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.624, "high": 1.644, "low": 1.623, "close": 1.635, "volume": 371353.76, "close_time": 1765486799999, "quote_volume": 606787.1831, "trades": 3369, "taker_buy_base": 194777.3, "taker_buy_quote": 318364.57671 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 1.635, "high": 1.666, "low": 1.633, "close": 1.651, "volume": 430880.9, "close_time": 1765490399999, "quote_volume": 712123.25334, "trades": 5559, "taker_buy_base": 224421.24, "taker_buy_quote": 371021.90649 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 1.651, "high": 1.657, "low": 1.642, "close": 1.649, "volume": 205801.61, "close_time": 1765493999999, "quote_volume": 339589.27667, "trades": 2726, "taker_buy_base": 116072.1, "taker_buy_quote": 191515.56005 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 1.649, "high": 1.653, "low": 1.642, "close": 1.645, "volume": 112050.74, "close_time": 1765497599999, "quote_volume": 184482.5975, "trades": 1816, "taker_buy_base": 52939.42, "taker_buy_quote": 87182.32827 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.645, "high": 1.653, "low": 1.629, "close": 1.629, "volume": 127670.32, "close_time": 1765501199999, "quote_volume": 209900.34151, "trades": 2353, "taker_buy_base": 51874.96, "taker_buy_quote": 85251.58121 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 1.63, "high": 1.643, "low": 1.63, "close": 1.637, "volume": 118125.11, "close_time": 1765504799999, "quote_volume": 193364.91022, "trades": 1812, "taker_buy_base": 54472.97, "taker_buy_quote": 89183.7614 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 1.637, "high": 1.646, "low": 1.635, "close": 1.644, "volume": 161145.6, "close_time": 1765508399999, "quote_volume": 264511.81731, "trades": 1668, "taker_buy_base": 67661.28, "taker_buy_quote": 111104.50156 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 1.645, "high": 1.65, "low": 1.64, "close": 1.64, "volume": 112469.84, "close_time": 1765511999999, "quote_volume": 184858.5573, "trades": 1580, "taker_buy_base": 43431.11, "taker_buy_quote": 71416.70424 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.64, "high": 1.642, "low": 1.634, "close": 1.635, "volume": 95896.06, "close_time": 1765515599999, "quote_volume": 156947.70835, "trades": 1232, "taker_buy_base": 41047.92, "taker_buy_quote": 67176.03621 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 1.634, "high": 1.639, "low": 1.626, "close": 1.636, "volume": 88845.57, "close_time": 1765519199999, "quote_volume": 145069.33833, "trades": 1606, "taker_buy_base": 40956.73, "taker_buy_quote": 66894.82222 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 1.637, "high": 1.645, "low": 1.634, "close": 1.637, "volume": 87604.09, "close_time": 1765522799999, "quote_volume": 143680.22808, "trades": 1473, "taker_buy_base": 43053.18, "taker_buy_quote": 70617.94737 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 1.638, "high": 1.639, "low": 1.629, "close": 1.63, "volume": 112807.85, "close_time": 1765526399999, "quote_volume": 184444.4501, "trades": 1375, "taker_buy_base": 48571.45, "taker_buy_quote": 79398.24975 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.63, "high": 1.63, "low": 1.622, "close": 1.629, "volume": 178442.28, "close_time": 1765529999999, "quote_volume": 290186.75803, "trades": 1880, "taker_buy_base": 95254.45, "taker_buy_quote": 154903.03508 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 1.628, "high": 1.634, "low": 1.623, "close": 1.633, "volume": 148630.69, "close_time": 1765533599999, "quote_volume": 241878.13453, "trades": 1849, "taker_buy_base": 63497.68, "taker_buy_quote": 103355.56733 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 1.632, "high": 1.639, "low": 1.631, "close": 1.639, "volume": 168188.31, "close_time": 1765537199999, "quote_volume": 275100.82278, "trades": 1825, "taker_buy_base": 87301.52, "taker_buy_quote": 142819.18054 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 1.639, "high": 1.644, "low": 1.634, "close": 1.644, "volume": 116498.12, "close_time": 1765540799999, "quote_volume": 191030.21844, "trades": 1441, "taker_buy_base": 63344.85, "taker_buy_quote": 103889.15249 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.644, "high": 1.653, "low": 1.627, "close": 1.629, "volume": 343880.01, "close_time": 1765544399999, "quote_volume": 564186.14046, "trades": 3249, "taker_buy_base": 179923.35, "taker_buy_quote": 295143.7732 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 1.628, "high": 1.631, "low": 1.609, "close": 1.625, "volume": 529608.68, "close_time": 1765547999999, "quote_volume": 857493.16088, "trades": 4332, "taker_buy_base": 267940.4, "taker_buy_quote": 433922.06648 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 1.624, "high": 1.632, "low": 1.617, "close": 1.628, "volume": 239862.76, "close_time": 1765551599999, "quote_volume": 389919.19382, "trades": 2643, "taker_buy_base": 122448.18, "taker_buy_quote": 199086.37507 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 1.629, "high": 1.629, "low": 1.583, "close": 1.594, "volume": 612368.5, "close_time": 1765555199999, "quote_volume": 983794.20267, "trades": 6946, "taker_buy_base": 278307.62, "taker_buy_quote": 447154.6709 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.593, "high": 1.601, "low": 1.578, "close": 1.589, "volume": 542174.42, "close_time": 1765558799999, "quote_volume": 861808.49533, "trades": 6670, "taker_buy_base": 255382.43, "taker_buy_quote": 405943.60196 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 1.59, "high": 1.605, "low": 1.588, "close": 1.595, "volume": 220732.42, "close_time": 1765562399999, "quote_volume": 352405.90512, "trades": 3005, "taker_buy_base": 110353.98, "taker_buy_quote": 176198.79907 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 1.594, "high": 1.612, "low": 1.591, "close": 1.602, "volume": 206446.05, "close_time": 1765565999999, "quote_volume": 331016.94072, "trades": 2434, "taker_buy_base": 115731.42, "taker_buy_quote": 185524.43715 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 1.602, "high": 1.603, "low": 1.593, "close": 1.6, "volume": 165833.68, "close_time": 1765569599999, "quote_volume": 265040.62559, "trades": 1639, "taker_buy_base": 67197.6, "taker_buy_quote": 107414.17196 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.6, "high": 1.606, "low": 1.595, "close": 1.602, "volume": 123793.95, "close_time": 1765573199999, "quote_volume": 198207.22054, "trades": 1641, "taker_buy_base": 58169.96, "taker_buy_quote": 93157.13749 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 1.601, "high": 1.606, "low": 1.597, "close": 1.598, "volume": 108634.28, "close_time": 1765576799999, "quote_volume": 173960.94209, "trades": 1158, "taker_buy_base": 53049.91, "taker_buy_quote": 85002.87323 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 1.599, "high": 1.612, "low": 1.598, "close": 1.609, "volume": 61159.43, "close_time": 1765580399999, "quote_volume": 98206.92694, "trades": 1034, "taker_buy_base": 29991.34, "taker_buy_quote": 48144.29874 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 1.609, "high": 1.612, "low": 1.607, "close": 1.61, "volume": 30221.39, "close_time": 1765583999999, "quote_volume": 48634.1459, "trades": 673, "taker_buy_base": 13290.57, "taker_buy_quote": 21392.34761 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.61, "high": 1.617, "low": 1.609, "close": 1.616, "volume": 51895.18, "close_time": 1765587599999, "quote_volume": 83712.11904, "trades": 873, "taker_buy_base": 28306.83, "taker_buy_quote": 45659.58422 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 1.616, "high": 1.618, "low": 1.605, "close": 1.609, "volume": 86791.06, "close_time": 1765591199999, "quote_volume": 139782.20146, "trades": 1063, "taker_buy_base": 33669.96, "taker_buy_quote": 54228.38664 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 1.609, "high": 1.614, "low": 1.609, "close": 1.611, "volume": 97913.35, "close_time": 1765594799999, "quote_volume": 157761.41046, "trades": 1127, "taker_buy_base": 30421.5, "taker_buy_quote": 49021.8911 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 1.612, "high": 1.623, "low": 1.608, "close": 1.622, "volume": 126015.71, "close_time": 1765598399999, "quote_volume": 203576.50582, "trades": 1449, "taker_buy_base": 76915.01, "taker_buy_quote": 124285.08263 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.622, "high": 1.63, "low": 1.616, "close": 1.617, "volume": 213926.46, "close_time": 1765601999999, "quote_volume": 346924.73171, "trades": 1643, "taker_buy_base": 58601.91, "taker_buy_quote": 94993.46567 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 1.617, "high": 1.619, "low": 1.614, "close": 1.615, "volume": 67533.12, "close_time": 1765605599999, "quote_volume": 109111.87846, "trades": 1052, "taker_buy_base": 27323.66, "taker_buy_quote": 44154.38491 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 1.615, "high": 1.617, "low": 1.611, "close": 1.613, "volume": 60994.26, "close_time": 1765609199999, "quote_volume": 98429.48856, "trades": 1230, "taker_buy_base": 31632.97, "taker_buy_quote": 51053.60673 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 1.613, "high": 1.617, "low": 1.609, "close": 1.613, "volume": 88083.44, "close_time": 1765612799999, "quote_volume": 142083.05399, "trades": 1477, "taker_buy_base": 30998.58, "taker_buy_quote": 50006.72292 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.613, "high": 1.619, "low": 1.609, "close": 1.61, "volume": 112867.92, "close_time": 1765616399999, "quote_volume": 182037.99765, "trades": 1834, "taker_buy_base": 35752.36, "taker_buy_quote": 57671.58666 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 1.611, "high": 1.615, "low": 1.61, "close": 1.613, "volume": 49614.61, "close_time": 1765619999999, "quote_volume": 80023.8389, "trades": 919, "taker_buy_base": 24900.44, "taker_buy_quote": 40167.21917 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 1.613, "high": 1.624, "low": 1.612, "close": 1.621, "volume": 102175.4, "close_time": 1765623599999, "quote_volume": 165543.89119, "trades": 1479, "taker_buy_base": 63552.09, "taker_buy_quote": 102963.11482 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 1.622, "high": 1.623, "low": 1.617, "close": 1.619, "volume": 107460.39, "close_time": 1765627199999, "quote_volume": 174181.48356, "trades": 1226, "taker_buy_base": 43961.37, "taker_buy_quote": 71251.06135 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.619, "high": 1.629, "low": 1.618, "close": 1.625, "volume": 114131.91, "close_time": 1765630799999, "quote_volume": 185375.63285, "trades": 1562, "taker_buy_base": 59068.82, "taker_buy_quote": 95951.79525 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 1.625, "high": 1.628, "low": 1.619, "close": 1.621, "volume": 79303.16, "close_time": 1765634399999, "quote_volume": 128851.94674, "trades": 1191, "taker_buy_base": 35488.71, "taker_buy_quote": 57683.61243 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 1.62, "high": 1.621, "low": 1.609, "close": 1.616, "volume": 124930.85, "close_time": 1765637999999, "quote_volume": 201796.67178, "trades": 1574, "taker_buy_base": 56741.27, "taker_buy_quote": 91650.38902 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 1.615, "high": 1.621, "low": 1.614, "close": 1.616, "volume": 121737.67, "close_time": 1765641599999, "quote_volume": 196867.67071, "trades": 1585, "taker_buy_base": 53255.11, "taker_buy_quote": 86132.12003 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.616, "high": 1.624, "low": 1.613, "close": 1.616, "volume": 101990.62, "close_time": 1765645199999, "quote_volume": 165035.43918, "trades": 1477, "taker_buy_base": 48362.74, "taker_buy_quote": 78264.37127 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 1.617, "high": 1.617, "low": 1.609, "close": 1.611, "volume": 136541.45, "close_time": 1765648799999, "quote_volume": 220211.67628, "trades": 1477, "taker_buy_base": 66870.95, "taker_buy_quote": 107859.089 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 1.611, "high": 1.615, "low": 1.609, "close": 1.612, "volume": 92068.57, "close_time": 1765652399999, "quote_volume": 148457.71832, "trades": 989, "taker_buy_base": 45938.58, "taker_buy_quote": 74083.62159 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 1.611, "high": 1.62, "low": 1.611, "close": 1.617, "volume": 70835.76, "close_time": 1765655999999, "quote_volume": 114510.60722, "trades": 924, "taker_buy_base": 35816.06, "taker_buy_quote": 57900.29843 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.617, "high": 1.618, "low": 1.607, "close": 1.609, "volume": 126673.4, "close_time": 1765659599999, "quote_volume": 204467.28544, "trades": 1144, "taker_buy_base": 51072.89, "taker_buy_quote": 82411.75313 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 1.609, "high": 1.613, "low": 1.6, "close": 1.612, "volume": 142933.29, "close_time": 1765663199999, "quote_volume": 229736.75834, "trades": 1245, "taker_buy_base": 56076.27, "taker_buy_quote": 90117.92624 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 1.611, "high": 1.62, "low": 1.61, "close": 1.617, "volume": 121704.13, "close_time": 1765666799999, "quote_volume": 196460.56306, "trades": 980, "taker_buy_base": 66393.93, "taker_buy_quote": 107175.9064 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 1.617, "high": 1.62, "low": 1.615, "close": 1.618, "volume": 77367.99, "close_time": 1765670399999, "quote_volume": 125183.09971, "trades": 731, "taker_buy_base": 38397.83, "taker_buy_quote": 62129.47243 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.618, "high": 1.62, "low": 1.615, "close": 1.618, "volume": 92316.58, "close_time": 1765673999999, "quote_volume": 149279.1989, "trades": 939, "taker_buy_base": 34286.32, "taker_buy_quote": 55448.0035 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 1.618, "high": 1.62, "low": 1.608, "close": 1.61, "volume": 112622.87, "close_time": 1765677599999, "quote_volume": 181819.79826, "trades": 1362, "taker_buy_base": 27990.81, "taker_buy_quote": 45149.52951 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 1.611, "high": 1.615, "low": 1.609, "close": 1.615, "volume": 48808.26, "close_time": 1765681199999, "quote_volume": 78665.74988, "trades": 754, "taker_buy_base": 26465.66, "taker_buy_quote": 42661.53398 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 1.615, "high": 1.62, "low": 1.61, "close": 1.611, "volume": 78129.09, "close_time": 1765684799999, "quote_volume": 126214.42138, "trades": 820, "taker_buy_base": 45951.36, "taker_buy_quote": 74240.16882 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.612, "high": 1.612, "low": 1.605, "close": 1.606, "volume": 60357.72, "close_time": 1765688399999, "quote_volume": 97127.72597, "trades": 1077, "taker_buy_base": 23485.34, "taker_buy_quote": 37799.03077 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 1.606, "high": 1.606, "low": 1.6, "close": 1.604, "volume": 66054.84, "close_time": 1765691999999, "quote_volume": 105850.2398, "trades": 934, "taker_buy_base": 27829.93, "taker_buy_quote": 44599.95312 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 1.604, "high": 1.605, "low": 1.6, "close": 1.604, "volume": 44065.96, "close_time": 1765695599999, "quote_volume": 70629.34276, "trades": 888, "taker_buy_base": 20430.47, "taker_buy_quote": 32749.83968 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 1.603, "high": 1.607, "low": 1.603, "close": 1.606, "volume": 55360.72, "close_time": 1765699199999, "quote_volume": 88842.9378, "trades": 717, "taker_buy_base": 35152.89, "taker_buy_quote": 56423.74788 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.605, "high": 1.608, "low": 1.597, "close": 1.6, "volume": 93183.55, "close_time": 1765702799999, "quote_volume": 149363.90797, "trades": 900, "taker_buy_base": 50835.49, "taker_buy_quote": 81505.3126 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 1.601, "high": 1.602, "low": 1.597, "close": 1.6, "volume": 98772.31, "close_time": 1765706399999, "quote_volume": 157981.12999, "trades": 1048, "taker_buy_base": 45153.66, "taker_buy_quote": 72228.1558 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 1.599, "high": 1.604, "low": 1.592, "close": 1.603, "volume": 127731.77, "close_time": 1765709999999, "quote_volume": 204021.51512, "trades": 1628, "taker_buy_base": 54347.23, "taker_buy_quote": 86825.91881 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 1.603, "high": 1.615, "low": 1.599, "close": 1.606, "volume": 324560.02, "close_time": 1765713599999, "quote_volume": 522374.26358, "trades": 3824, "taker_buy_base": 165275.3, "taker_buy_quote": 265977.99568 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.606, "high": 1.617, "low": 1.6, "close": 1.609, "volume": 199977.32, "close_time": 1765717199999, "quote_volume": 321751.25095, "trades": 2055, "taker_buy_base": 102561.56, "taker_buy_quote": 164975.18435 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 1.609, "high": 1.612, "low": 1.602, "close": 1.611, "volume": 146016.69, "close_time": 1765720799999, "quote_volume": 234753.25099, "trades": 1647, "taker_buy_base": 80756.93, "taker_buy_quote": 129841.056 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 1.612, "high": 1.637, "low": 1.599, "close": 1.601, "volume": 737225.18, "close_time": 1765724399999, "quote_volume": 1194017.50246, "trades": 4928, "taker_buy_base": 346010.53, "taker_buy_quote": 560524.49534 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 1.601, "high": 1.601, "low": 1.58, "close": 1.588, "volume": 534391.91, "close_time": 1765727999999, "quote_volume": 849667.84508, "trades": 3735, "taker_buy_base": 188235.53, "taker_buy_quote": 299446.90557 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.587, "high": 1.593, "low": 1.571, "close": 1.574, "volume": 465544.56, "close_time": 1765731599999, "quote_volume": 736355.50471, "trades": 3180, "taker_buy_base": 245126.98, "taker_buy_quote": 387872.12868 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 1.574, "high": 1.581, "low": 1.567, "close": 1.571, "volume": 411756.09, "close_time": 1765735199999, "quote_volume": 648007.80304, "trades": 2732, "taker_buy_base": 261150.57, "taker_buy_quote": 411141.51496 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 1.57, "high": 1.575, "low": 1.567, "close": 1.573, "volume": 205493.77, "close_time": 1765738799999, "quote_volume": 322791.95598, "trades": 1722, "taker_buy_base": 116897.8, "taker_buy_quote": 183667.671 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 1.573, "high": 1.573, "low": 1.561, "close": 1.565, "volume": 213530.99, "close_time": 1765742399999, "quote_volume": 333920.8652, "trades": 1544, "taker_buy_base": 113360.37, "taker_buy_quote": 177294.70658 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.565, "high": 1.571, "low": 1.559, "close": 1.562, "volume": 325027.16, "close_time": 1765745999999, "quote_volume": 508735.03299, "trades": 2292, "taker_buy_base": 171862.8, "taker_buy_quote": 269032.16238 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 1.561, "high": 1.562, "low": 1.55, "close": 1.552, "volume": 140672.58, "close_time": 1765749599999, "quote_volume": 218940.80242, "trades": 1583, "taker_buy_base": 71375.54, "taker_buy_quote": 111170.79882 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 1.552, "high": 1.563, "low": 1.547, "close": 1.559, "volume": 346703.04, "close_time": 1765753199999, "quote_volume": 539157.43436, "trades": 2326, "taker_buy_base": 204647.78, "taker_buy_quote": 318259.24813 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 1.559, "high": 1.564, "low": 1.534, "close": 1.546, "volume": 296479.86, "close_time": 1765756799999, "quote_volume": 458424.03056, "trades": 2655, "taker_buy_base": 150209.55, "taker_buy_quote": 232506.44892 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.547, "high": 1.552, "low": 1.54, "close": 1.551, "volume": 183591.59, "close_time": 1765760399999, "quote_volume": 283935.3882, "trades": 1734, "taker_buy_base": 96227.65, "taker_buy_quote": 148834.96823 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 1.551, "high": 1.568, "low": 1.549, "close": 1.566, "volume": 198166.51, "close_time": 1765763999999, "quote_volume": 308736.02949, "trades": 1976, "taker_buy_base": 103456.92, "taker_buy_quote": 161168.77108 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 1.567, "high": 1.583, "low": 1.565, "close": 1.566, "volume": 233135.87, "close_time": 1765767599999, "quote_volume": 366736.03975, "trades": 2208, "taker_buy_base": 101953.11, "taker_buy_quote": 160466.24589 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 1.566, "high": 1.568, "low": 1.557, "close": 1.557, "volume": 148692.1, "close_time": 1765771199999, "quote_volume": 232422.8722, "trades": 1394, "taker_buy_base": 59277.07, "taker_buy_quote": 92676.1676 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.557, "high": 1.562, "low": 1.552, "close": 1.558, "volume": 120370.22, "close_time": 1765774799999, "quote_volume": 187484.4203, "trades": 1365, "taker_buy_base": 56340.22, "taker_buy_quote": 87756.70868 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 1.557, "high": 1.563, "low": 1.553, "close": 1.562, "volume": 94693.66, "close_time": 1765778399999, "quote_volume": 147662.02043, "trades": 1153, "taker_buy_base": 33328.06, "taker_buy_quote": 51952.18468 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 1.563, "high": 1.574, "low": 1.556, "close": 1.566, "volume": 261080.5, "close_time": 1765781999999, "quote_volume": 408465.40591, "trades": 1745, "taker_buy_base": 175498.1, "taker_buy_quote": 274661.6851 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 1.567, "high": 1.569, "low": 1.558, "close": 1.564, "volume": 108982.99, "close_time": 1765785599999, "quote_volume": 170212.07477, "trades": 1389, "taker_buy_base": 55284.45, "taker_buy_quote": 86341.43522 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.563, "high": 1.571, "low": 1.561, "close": 1.568, "volume": 121587.08, "close_time": 1765789199999, "quote_volume": 190485.09474, "trades": 1666, "taker_buy_base": 64517.81, "taker_buy_quote": 101095.84804 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 1.568, "high": 1.573, "low": 1.565, "close": 1.572, "volume": 146768.07, "close_time": 1765792799999, "quote_volume": 230290.15675, "trades": 1459, "taker_buy_base": 83973.37, "taker_buy_quote": 131778.97965 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 1.571, "high": 1.575, "low": 1.564, "close": 1.572, "volume": 252293.64, "close_time": 1765796399999, "quote_volume": 395917.69781, "trades": 2129, "taker_buy_base": 126003.1, "taker_buy_quote": 197768.10699 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 1.572, "high": 1.577, "low": 1.57, "close": 1.574, "volume": 134217.75, "close_time": 1765799999999, "quote_volume": 211191.135, "trades": 1731, "taker_buy_base": 73481.99, "taker_buy_quote": 115627.73407 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.573, "high": 1.578, "low": 1.566, "close": 1.577, "volume": 211588.05, "close_time": 1765803599999, "quote_volume": 332821.29768, "trades": 1738, "taker_buy_base": 132137.25, "taker_buy_quote": 207917.74277 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 1.577, "high": 1.578, "low": 1.546, "close": 1.548, "volume": 327570.85, "close_time": 1765807199999, "quote_volume": 511113.65313, "trades": 3112, "taker_buy_base": 117102.82, "taker_buy_quote": 182607.40918 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 1.547, "high": 1.56, "low": 1.52, "close": 1.528, "volume": 850800.47, "close_time": 1765810799999, "quote_volume": 1311069.81779, "trades": 7194, "taker_buy_base": 347393.87, "taker_buy_quote": 536564.80324 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 1.527, "high": 1.534, "low": 1.495, "close": 1.506, "volume": 1193208.79, "close_time": 1765814399999, "quote_volume": 1802324.08077, "trades": 13325, "taker_buy_base": 545571.94, "taker_buy_quote": 824305.18461 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.506, "high": 1.509, "low": 1.469, "close": 1.476, "volume": 669329.3, "close_time": 1765817999999, "quote_volume": 996912.3072, "trades": 7976, "taker_buy_base": 269325.82, "taker_buy_quote": 400675.75744 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 1.475, "high": 1.488, "low": 1.47, "close": 1.471, "volume": 381409.69, "close_time": 1765821599999, "quote_volume": 564565.51713, "trades": 5348, "taker_buy_base": 227024.29, "taker_buy_quote": 336093.33156 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 1.471, "high": 1.481, "low": 1.461, "close": 1.478, "volume": 327238.23, "close_time": 1765825199999, "quote_volume": 481487.36859, "trades": 4273, "taker_buy_base": 174563.79, "taker_buy_quote": 256985.72487 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 1.478, "high": 1.492, "low": 1.476, "close": 1.488, "volume": 238130.9, "close_time": 1765828799999, "quote_volume": 353958.239, "trades": 3257, "taker_buy_base": 152766.0, "taker_buy_quote": 227157.79559 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.487, "high": 1.487, "low": 1.467, "close": 1.471, "volume": 203263.62, "close_time": 1765832399999, "quote_volume": 300287.01305, "trades": 3140, "taker_buy_base": 102010.68, "taker_buy_quote": 150733.83206 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 1.471, "high": 1.483, "low": 1.467, "close": 1.481, "volume": 130411.56, "close_time": 1765835999999, "quote_volume": 192628.07467, "trades": 1618, "taker_buy_base": 63792.22, "taker_buy_quote": 94253.09836 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 1.481, "high": 1.487, "low": 1.481, "close": 1.486, "volume": 92795.09, "close_time": 1765839599999, "quote_volume": 137702.24074, "trades": 1063, "taker_buy_base": 43015.3, "taker_buy_quote": 63839.06587 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 1.486, "high": 1.501, "low": 1.482, "close": 1.495, "volume": 269545.4, "close_time": 1765843199999, "quote_volume": 402349.84997, "trades": 2251, "taker_buy_base": 147838.24, "taker_buy_quote": 220628.52642 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.495, "high": 1.511, "low": 1.49, "close": 1.492, "volume": 290733.66, "close_time": 1765846799999, "quote_volume": 436211.94771, "trades": 2416, "taker_buy_base": 163448.61, "taker_buy_quote": 245168.09668 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 1.491, "high": 1.499, "low": 1.49, "close": 1.496, "volume": 129373.31, "close_time": 1765850399999, "quote_volume": 193463.06849, "trades": 1666, "taker_buy_base": 65013.2, "taker_buy_quote": 97230.31158 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.496, "high": 1.508, "low": 1.495, "close": 1.497, "volume": 292322.0, "close_time": 1765853999999, "quote_volume": 438804.53128, "trades": 2194, "taker_buy_base": 151739.29, "taker_buy_quote": 227703.25968 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.497, "high": 1.501, "low": 1.489, "close": 1.495, "volume": 86788.77, "close_time": 1765857599999, "quote_volume": 129639.92913, "trades": 1228, "taker_buy_base": 35938.84, "taker_buy_quote": 53684.06558 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.495, "high": 1.497, "low": 1.481, "close": 1.492, "volume": 164534.12, "close_time": 1765861199999, "quote_volume": 245251.22265, "trades": 1821, "taker_buy_base": 67199.26, "taker_buy_quote": 100175.05876 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.492, "high": 1.503, "low": 1.49, "close": 1.503, "volume": 97687.87, "close_time": 1765864799999, "quote_volume": 146164.43525, "trades": 1217, "taker_buy_base": 55982.1, "taker_buy_quote": 83794.94421 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 1.502, "high": 1.515, "low": 1.502, "close": 1.513, "volume": 94865.01, "close_time": 1765868399999, "quote_volume": 143087.59042, "trades": 1226, "taker_buy_base": 54685.02, "taker_buy_quote": 82494.15216 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 1.513, "high": 1.517, "low": 1.498, "close": 1.501, "volume": 226803.74, "close_time": 1765871999999, "quote_volume": 342286.00916, "trades": 2121, "taker_buy_base": 120667.7, "taker_buy_quote": 182088.1146 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.501, "high": 1.512, "low": 1.494, "close": 1.507, "volume": 450386.7, "close_time": 1765875599999, "quote_volume": 677469.81789, "trades": 3144, "taker_buy_base": 256181.18, "taker_buy_quote": 385436.71448 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 1.507, "high": 1.515, "low": 1.506, "close": 1.509, "volume": 208126.7, "close_time": 1765879199999, "quote_volume": 314279.13961, "trades": 1600, "taker_buy_base": 128917.84, "taker_buy_quote": 194682.84348 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 1.51, "high": 1.529, "low": 1.508, "close": 1.525, "volume": 191215.1, "close_time": 1765882799999, "quote_volume": 290858.34764, "trades": 2469, "taker_buy_base": 98982.71, "taker_buy_quote": 150631.68923 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 1.525, "high": 1.534, "low": 1.519, "close": 1.532, "volume": 149582.41, "close_time": 1765886399999, "quote_volume": 228238.60813, "trades": 1930, "taker_buy_base": 77921.14, "taker_buy_quote": 118914.10782 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.533, "high": 1.534, "low": 1.527, "close": 1.53, "volume": 173489.96, "close_time": 1765889999999, "quote_volume": 265550.58922, "trades": 2258, "taker_buy_base": 72906.74, "taker_buy_quote": 111632.13835 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 1.529, "high": 1.541, "low": 1.514, "close": 1.518, "volume": 441098.21, "close_time": 1765893599999, "quote_volume": 673250.37661, "trades": 5787, "taker_buy_base": 200692.42, "taker_buy_quote": 306434.37822 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 1.518, "high": 1.541, "low": 1.508, "close": 1.536, "volume": 428282.91, "close_time": 1765897199999, "quote_volume": 653475.10646, "trades": 6441, "taker_buy_base": 214481.02, "taker_buy_quote": 327329.89888 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 1.537, "high": 1.565, "low": 1.529, "close": 1.558, "volume": 595627.24, "close_time": 1765900799999, "quote_volume": 921327.64748, "trades": 6139, "taker_buy_base": 332611.6, "taker_buy_quote": 515179.50085 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.558, "high": 1.566, "low": 1.552, "close": 1.563, "volume": 274183.58, "close_time": 1765904399999, "quote_volume": 427404.71673, "trades": 3815, "taker_buy_base": 122574.53, "taker_buy_quote": 191112.15283 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 1.564, "high": 1.567, "low": 1.538, "close": 1.539, "volume": 438031.72, "close_time": 1765907999999, "quote_volume": 681980.62785, "trades": 3513, "taker_buy_base": 197230.14, "taker_buy_quote": 307013.50441 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 1.539, "high": 1.551, "low": 1.53, "close": 1.551, "volume": 261245.4, "close_time": 1765911599999, "quote_volume": 401921.37757, "trades": 2859, "taker_buy_base": 161070.73, "taker_buy_quote": 247873.96593 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 1.551, "high": 1.556, "low": 1.537, "close": 1.553, "volume": 251325.67, "close_time": 1765915199999, "quote_volume": 389158.60372, "trades": 2364, "taker_buy_base": 152930.12, "taker_buy_quote": 236755.97307 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.552, "high": 1.554, "low": 1.541, "close": 1.541, "volume": 142289.01, "close_time": 1765918799999, "quote_volume": 220130.27153, "trades": 1645, "taker_buy_base": 58957.17, "taker_buy_quote": 91219.96638 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 1.541, "high": 1.547, "low": 1.537, "close": 1.544, "volume": 102644.21, "close_time": 1765922399999, "quote_volume": 158258.76972, "trades": 1271, "taker_buy_base": 47001.23, "taker_buy_quote": 72498.26896 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 1.544, "high": 1.546, "low": 1.534, "close": 1.543, "volume": 209634.35, "close_time": 1765925999999, "quote_volume": 322940.39015, "trades": 1395, "taker_buy_base": 128863.97, "taker_buy_quote": 198509.41885 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 1.542, "high": 1.552, "low": 1.538, "close": 1.548, "volume": 125997.55, "close_time": 1765929599999, "quote_volume": 194783.32577, "trades": 1347, "taker_buy_base": 57234.82, "taker_buy_quote": 88457.80438 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.55, "high": 1.554, "low": 1.543, "close": 1.552, "volume": 230831.66, "close_time": 1765933199999, "quote_volume": 357406.8742, "trades": 2117, "taker_buy_base": 91621.74, "taker_buy_quote": 141884.61048 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 1.552, "high": 1.565, "low": 1.548, "close": 1.561, "volume": 174405.22, "close_time": 1765936799999, "quote_volume": 271747.82392, "trades": 2260, "taker_buy_base": 79040.93, "taker_buy_quote": 123152.0593 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 1.561, "high": 1.568, "low": 1.552, "close": 1.565, "volume": 236660.11, "close_time": 1765940399999, "quote_volume": 369202.95028, "trades": 2514, "taker_buy_base": 96979.65, "taker_buy_quote": 151389.33073 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 1.566, "high": 1.572, "low": 1.561, "close": 1.563, "volume": 107319.97, "close_time": 1765943999999, "quote_volume": 168152.91057, "trades": 1246, "taker_buy_base": 44107.83, "taker_buy_quote": 69099.19475 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.563, "high": 1.565, "low": 1.544, "close": 1.55, "volume": 201247.91, "close_time": 1765947599999, "quote_volume": 312164.72122, "trades": 2101, "taker_buy_base": 85624.77, "taker_buy_quote": 132836.58525 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 1.55, "high": 1.553, "low": 1.533, "close": 1.535, "volume": 486721.44, "close_time": 1765951199999, "quote_volume": 749695.50724, "trades": 3595, "taker_buy_base": 123649.79, "taker_buy_quote": 190507.28044 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 1.536, "high": 1.543, "low": 1.533, "close": 1.534, "volume": 171466.06, "close_time": 1765954799999, "quote_volume": 263526.49222, "trades": 1944, "taker_buy_base": 77920.72, "taker_buy_quote": 119757.09867 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 1.534, "high": 1.538, "low": 1.53, "close": 1.535, "volume": 81218.86, "close_time": 1765958399999, "quote_volume": 124586.8454, "trades": 1386, "taker_buy_base": 38691.96, "taker_buy_quote": 59360.61191 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.535, "high": 1.537, "low": 1.515, "close": 1.525, "volume": 363688.45, "close_time": 1765961999999, "quote_volume": 555061.45187, "trades": 3193, "taker_buy_base": 189378.63, "taker_buy_quote": 288964.21538 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.526, "high": 1.528, "low": 1.498, "close": 1.502, "volume": 403236.74, "close_time": 1765965599999, "quote_volume": 607606.54486, "trades": 3659, "taker_buy_base": 150949.31, "taker_buy_quote": 227629.89215 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.502, "high": 1.512, "low": 1.498, "close": 1.511, "volume": 119588.18, "close_time": 1765969199999, "quote_volume": 180189.79509, "trades": 1729, "taker_buy_base": 63544.11, "taker_buy_quote": 95763.94615 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.511, "high": 1.514, "low": 1.505, "close": 1.511, "volume": 146268.48, "close_time": 1765972799999, "quote_volume": 220766.8879, "trades": 2334, "taker_buy_base": 72278.05, "taker_buy_quote": 109117.89755 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.511, "high": 1.517, "low": 1.506, "close": 1.516, "volume": 134506.73, "close_time": 1765976399999, "quote_volume": 203419.72763, "trades": 1681, "taker_buy_base": 72059.43, "taker_buy_quote": 108987.20652 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.515, "high": 1.527, "low": 1.507, "close": 1.524, "volume": 166302.19, "close_time": 1765979999999, "quote_volume": 252017.48036, "trades": 2344, "taker_buy_base": 91263.76, "taker_buy_quote": 138300.47732 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.524, "high": 1.538, "low": 1.498, "close": 1.536, "volume": 373703.43, "close_time": 1765983599999, "quote_volume": 567570.15719, "trades": 6533, "taker_buy_base": 200378.11, "taker_buy_quote": 304323.11205 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 1.536, "high": 1.549, "low": 1.498, "close": 1.5, "volume": 696842.72, "close_time": 1765987199999, "quote_volume": 1063211.41102, "trades": 9569, "taker_buy_base": 349053.09, "taker_buy_quote": 532659.04362 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.499, "high": 1.51, "low": 1.479, "close": 1.496, "volume": 555694.75, "close_time": 1765990799999, "quote_volume": 828780.38668, "trades": 6991, "taker_buy_base": 271142.79, "taker_buy_quote": 404507.63585 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.496, "high": 1.505, "low": 1.479, "close": 1.484, "volume": 420227.26, "close_time": 1765994399999, "quote_volume": 626566.90139, "trades": 4848, "taker_buy_base": 203408.91, "taker_buy_quote": 303195.68769 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.484, "high": 1.492, "low": 1.466, "close": 1.47, "volume": 299034.58, "close_time": 1765997999999, "quote_volume": 442322.777, "trades": 4272, "taker_buy_base": 136793.3, "taker_buy_quote": 202410.76955 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.47, "high": 1.476, "low": 1.463, "close": 1.474, "volume": 200892.28, "close_time": 1766001599999, "quote_volume": 295163.93005, "trades": 3192, "taker_buy_base": 105608.88, "taker_buy_quote": 155166.12716 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.473, "high": 1.482, "low": 1.467, "close": 1.472, "volume": 296585.3, "close_time": 1766005199999, "quote_volume": 437789.06372, "trades": 2584, "taker_buy_base": 150163.57, "taker_buy_quote": 221660.93426 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.471, "high": 1.474, "low": 1.46, "close": 1.463, "volume": 325613.25, "close_time": 1766008799999, "quote_volume": 477066.90923, "trades": 2237, "taker_buy_base": 111350.73, "taker_buy_quote": 163237.34936 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.464, "high": 1.479, "low": 1.46, "close": 1.476, "volume": 213493.9, "close_time": 1766012399999, "quote_volume": 313068.41659, "trades": 1888, "taker_buy_base": 104965.35, "taker_buy_quote": 153922.40946 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.476, "high": 1.477, "low": 1.468, "close": 1.472, "volume": 324295.7, "close_time": 1766015999999, "quote_volume": 477790.86404, "trades": 1632, "taker_buy_base": 178156.3, "taker_buy_quote": 262474.73748 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.472, "high": 1.482, "low": 1.468, "close": 1.482, "volume": 265659.52, "close_time": 1766019599999, "quote_volume": 391324.41577, "trades": 1377, "taker_buy_base": 123974.72, "taker_buy_quote": 182677.08879 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.482, "high": 1.482, "low": 1.467, "close": 1.471, "volume": 152580.97, "close_time": 1766023199999, "quote_volume": 224738.16235, "trades": 1486, "taker_buy_base": 67802.14, "taker_buy_quote": 99822.79466 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.47, "high": 1.482, "low": 1.467, "close": 1.477, "volume": 191969.3, "close_time": 1766026799999, "quote_volume": 282702.08891, "trades": 1587, "taker_buy_base": 68415.81, "taker_buy_quote": 100845.68627 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.478, "high": 1.478, "low": 1.466, "close": 1.471, "volume": 164579.41, "close_time": 1766030399999, "quote_volume": 241969.49885, "trades": 1132, "taker_buy_base": 58737.84, "taker_buy_quote": 86357.6034 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.471, "high": 1.476, "low": 1.468, "close": 1.468, "volume": 62607.9, "close_time": 1766033999999, "quote_volume": 92133.12408, "trades": 1024, "taker_buy_base": 28598.29, "taker_buy_quote": 42095.08089 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.469, "high": 1.47, "low": 1.457, "close": 1.462, "volume": 105277.96, "close_time": 1766037599999, "quote_volume": 154000.91848, "trades": 1401, "taker_buy_base": 44047.05, "taker_buy_quote": 64431.0283 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.462, "high": 1.472, "low": 1.461, "close": 1.47, "volume": 129759.34, "close_time": 1766041199999, "quote_volume": 190501.59831, "trades": 1258, "taker_buy_base": 81270.51, "taker_buy_quote": 119332.2848 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.471, "high": 1.473, "low": 1.464, "close": 1.467, "volume": 72465.07, "close_time": 1766044799999, "quote_volume": 106407.01558, "trades": 1337, "taker_buy_base": 33523.8, "taker_buy_quote": 49229.1039 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.467, "high": 1.48, "low": 1.464, "close": 1.479, "volume": 235879.16, "close_time": 1766048399999, "quote_volume": 347834.00798, "trades": 2280, "taker_buy_base": 142466.47, "taker_buy_quote": 210127.96831 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.479, "high": 1.492, "low": 1.475, "close": 1.487, "volume": 174995.04, "close_time": 1766051999999, "quote_volume": 259339.25671, "trades": 2227, "taker_buy_base": 80557.75, "taker_buy_quote": 119385.27091 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.488, "high": 1.492, "low": 1.483, "close": 1.488, "volume": 208439.28, "close_time": 1766055599999, "quote_volume": 310285.32239, "trades": 1997, "taker_buy_base": 114607.27, "taker_buy_quote": 170605.28446 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.489, "high": 1.493, "low": 1.486, "close": 1.489, "volume": 136427.97, "close_time": 1766059199999, "quote_volume": 203132.77039, "trades": 1665, "taker_buy_base": 67421.38, "taker_buy_quote": 100411.03775 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.489, "high": 1.493, "low": 1.486, "close": 1.486, "volume": 230212.47, "close_time": 1766062799999, "quote_volume": 342635.34589, "trades": 2407, "taker_buy_base": 126266.23, "taker_buy_quote": 187928.95169 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.486, "high": 1.51, "low": 1.486, "close": 1.508, "volume": 492255.08, "close_time": 1766066399999, "quote_volume": 737392.14462, "trades": 6145, "taker_buy_base": 250486.46, "taker_buy_quote": 375219.48145 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.509, "high": 1.519, "low": 1.496, "close": 1.501, "volume": 738009.66, "close_time": 1766069999999, "quote_volume": 1111309.5752, "trades": 6627, "taker_buy_base": 376930.11, "taker_buy_quote": 567577.00491 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.501, "high": 1.505, "low": 1.486, "close": 1.495, "volume": 452732.57, "close_time": 1766073599999, "quote_volume": 677232.16796, "trades": 4932, "taker_buy_base": 262294.31, "taker_buy_quote": 392308.26412 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.495, "high": 1.495, "low": 1.483, "close": 1.486, "volume": 249084.42, "close_time": 1766077199999, "quote_volume": 370964.97482, "trades": 3032, "taker_buy_base": 151559.85, "taker_buy_quote": 225763.54913 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.486, "high": 1.486, "low": 1.432, "close": 1.455, "volume": 1825832.15, "close_time": 1766080799999, "quote_volume": 2648713.73679, "trades": 12735, "taker_buy_base": 836256.31, "taker_buy_quote": 1213160.95322 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.454, "high": 1.466, "low": 1.442, "close": 1.445, "volume": 581366.41, "close_time": 1766084399999, "quote_volume": 844366.94129, "trades": 3675, "taker_buy_base": 282027.22, "taker_buy_quote": 409970.22929 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.445, "high": 1.451, "low": 1.432, "close": 1.432, "volume": 1126189.45, "close_time": 1766087999999, "quote_volume": 1621874.48859, "trades": 11603, "taker_buy_base": 671944.37, "taker_buy_quote": 967605.52562 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.433, "high": 1.443, "low": 1.42, "close": 1.422, "volume": 360085.79, "close_time": 1766091599999, "quote_volume": 515123.33169, "trades": 4179, "taker_buy_base": 175885.76, "taker_buy_quote": 251786.20717 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.422, "high": 1.443, "low": 1.422, "close": 1.442, "volume": 216794.24, "close_time": 1766095199999, "quote_volume": 311213.53022, "trades": 3091, "taker_buy_base": 121156.07, "taker_buy_quote": 173879.16987 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.443, "high": 1.447, "low": 1.438, "close": 1.44, "volume": 92624.67, "close_time": 1766098799999, "quote_volume": 133586.43224, "trades": 1103, "taker_buy_base": 52299.18, "taker_buy_quote": 75436.84646 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.44, "high": 1.441, "low": 1.435, "close": 1.437, "volume": 120388.78, "close_time": 1766102399999, "quote_volume": 173165.72663, "trades": 1101, "taker_buy_base": 68998.42, "taker_buy_quote": 99270.42284 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.438, "high": 1.444, "low": 1.432, "close": 1.437, "volume": 219180.17, "close_time": 1766105999999, "quote_volume": 314943.18837, "trades": 1934, "taker_buy_base": 117178.8, "taker_buy_quote": 168346.60319 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.438, "high": 1.438, "low": 1.425, "close": 1.431, "volume": 181839.66, "close_time": 1766109599999, "quote_volume": 260014.85036, "trades": 1559, "taker_buy_base": 68883.1, "taker_buy_quote": 98516.6282 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.43, "high": 1.441, "low": 1.426, "close": 1.436, "volume": 186123.12, "close_time": 1766113199999, "quote_volume": 267002.27668, "trades": 1922, "taker_buy_base": 100111.77, "taker_buy_quote": 143627.29069 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.437, "high": 1.471, "low": 1.435, "close": 1.454, "volume": 758139.56, "close_time": 1766116799999, "quote_volume": 1103994.72358, "trades": 6308, "taker_buy_base": 258830.94, "taker_buy_quote": 376970.17773 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.454, "high": 1.458, "low": 1.446, "close": 1.447, "volume": 417501.59, "close_time": 1766120399999, "quote_volume": 605758.45536, "trades": 4269, "taker_buy_base": 151052.65, "taker_buy_quote": 219208.78945 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.447, "high": 1.447, "low": 1.429, "close": 1.435, "volume": 475417.58, "close_time": 1766123999999, "quote_volume": 682810.19283, "trades": 3387, "taker_buy_base": 164067.86, "taker_buy_quote": 235508.54957 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.435, "high": 1.445, "low": 1.434, "close": 1.442, "volume": 104554.46, "close_time": 1766127599999, "quote_volume": 150543.47639, "trades": 1526, "taker_buy_base": 54264.28, "taker_buy_quote": 78133.7558 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.443, "high": 1.462, "low": 1.443, "close": 1.457, "volume": 242459.15, "close_time": 1766131199999, "quote_volume": 352332.81742, "trades": 2741, "taker_buy_base": 113031.41, "taker_buy_quote": 164235.54624 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.457, "high": 1.459, "low": 1.439, "close": 1.443, "volume": 403971.88, "close_time": 1766134799999, "quote_volume": 584072.5061, "trades": 2788, "taker_buy_base": 138327.96, "taker_buy_quote": 200026.19171 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.443, "high": 1.443, "low": 1.434, "close": 1.438, "volume": 194689.42, "close_time": 1766138399999, "quote_volume": 279979.48298, "trades": 1572, "taker_buy_base": 75457.28, "taker_buy_quote": 108575.87328 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.438, "high": 1.445, "low": 1.437, "close": 1.443, "volume": 212280.29, "close_time": 1766141999999, "quote_volume": 305945.0152, "trades": 2201, "taker_buy_base": 123678.41, "taker_buy_quote": 178298.08786 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.442, "high": 1.453, "low": 1.44, "close": 1.452, "volume": 168217.4, "close_time": 1766145599999, "quote_volume": 243324.9746, "trades": 1778, "taker_buy_base": 96275.39, "taker_buy_quote": 139210.81607 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.451, "high": 1.458, "low": 1.446, "close": 1.452, "volume": 156370.91, "close_time": 1766149199999, "quote_volume": 227100.90413, "trades": 1645, "taker_buy_base": 81346.64, "taker_buy_quote": 118152.46618 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.452, "high": 1.453, "low": 1.44, "close": 1.448, "volume": 301014.33, "close_time": 1766152799999, "quote_volume": 435202.13191, "trades": 2252, "taker_buy_base": 129716.45, "taker_buy_quote": 187489.96602 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.448, "high": 1.47, "low": 1.445, "close": 1.462, "volume": 306321.74, "close_time": 1766156399999, "quote_volume": 446282.88002, "trades": 4004, "taker_buy_base": 163715.0, "taker_buy_quote": 238427.51319 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.462, "high": 1.483, "low": 1.46, "close": 1.469, "volume": 386542.93, "close_time": 1766159999999, "quote_volume": 568327.82026, "trades": 5045, "taker_buy_base": 201224.95, "taker_buy_quote": 295930.45194 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.47, "high": 1.491, "low": 1.469, "close": 1.48, "volume": 594226.28, "close_time": 1766163599999, "quote_volume": 880524.15458, "trades": 3554, "taker_buy_base": 316873.5, "taker_buy_quote": 469713.31012 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.481, "high": 1.49, "low": 1.462, "close": 1.463, "volume": 248708.08, "close_time": 1766167199999, "quote_volume": 366531.47259, "trades": 3225, "taker_buy_base": 128051.12, "taker_buy_quote": 188801.1554 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.463, "high": 1.476, "low": 1.461, "close": 1.473, "volume": 153679.91, "close_time": 1766170799999, "quote_volume": 225816.45866, "trades": 2113, "taker_buy_base": 89072.5, "taker_buy_quote": 130851.28017 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.474, "high": 1.492, "low": 1.473, "close": 1.487, "volume": 142651.68, "close_time": 1766174399999, "quote_volume": 211744.96835, "trades": 1890, "taker_buy_base": 76727.34, "taker_buy_quote": 113899.09112 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.488, "high": 1.498, "low": 1.485, "close": 1.495, "volume": 179134.86, "close_time": 1766177999999, "quote_volume": 267162.67245, "trades": 2048, "taker_buy_base": 81847.49, "taker_buy_quote": 122091.57821 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.495, "high": 1.495, "low": 1.485, "close": 1.488, "volume": 145257.23, "close_time": 1766181599999, "quote_volume": 216296.48063, "trades": 1294, "taker_buy_base": 72128.08, "taker_buy_quote": 107383.43457 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.488, "high": 1.496, "low": 1.488, "close": 1.495, "volume": 94193.39, "close_time": 1766185199999, "quote_volume": 140688.7465, "trades": 920, "taker_buy_base": 46135.13, "taker_buy_quote": 68904.07334 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.495, "high": 1.495, "low": 1.486, "close": 1.49, "volume": 118505.16, "close_time": 1766188799999, "quote_volume": 176447.12762, "trades": 967, "taker_buy_base": 52744.62, "taker_buy_quote": 78533.2994 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.49, "high": 1.49, "low": 1.481, "close": 1.484, "volume": 95279.49, "close_time": 1766192399999, "quote_volume": 141355.66496, "trades": 1126, "taker_buy_base": 38113.71, "taker_buy_quote": 56569.30366 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.484, "high": 1.488, "low": 1.48, "close": 1.482, "volume": 80316.26, "close_time": 1766195999999, "quote_volume": 119161.01949, "trades": 996, "taker_buy_base": 33967.82, "taker_buy_quote": 50394.38325 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.482, "high": 1.482, "low": 1.47, "close": 1.474, "volume": 266801.49, "close_time": 1766199599999, "quote_volume": 393564.87162, "trades": 1661, "taker_buy_base": 69949.29, "taker_buy_quote": 103217.47632 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.475, "high": 1.478, "low": 1.47, "close": 1.47, "volume": 111901.63, "close_time": 1766203199999, "quote_volume": 164919.37192, "trades": 1339, "taker_buy_base": 49693.76, "taker_buy_quote": 73265.22212 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.471, "high": 1.472, "low": 1.466, "close": 1.466, "volume": 73660.86, "close_time": 1766206799999, "quote_volume": 108199.54928, "trades": 1138, "taker_buy_base": 30963.17, "taker_buy_quote": 45491.52854 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.466, "high": 1.473, "low": 1.465, "close": 1.469, "volume": 52793.57, "close_time": 1766210399999, "quote_volume": 77552.05375, "trades": 1217, "taker_buy_base": 30075.38, "taker_buy_quote": 44177.5883 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.468, "high": 1.479, "low": 1.468, "close": 1.478, "volume": 100516.95, "close_time": 1766213999999, "quote_volume": 148118.37576, "trades": 1129, "taker_buy_base": 68582.57, "taker_buy_quote": 101085.44287 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.479, "high": 1.485, "low": 1.476, "close": 1.481, "volume": 126216.84, "close_time": 1766217599999, "quote_volume": 186999.16574, "trades": 1284, "taker_buy_base": 39541.62, "taker_buy_quote": 58585.3299 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.482, "high": 1.487, "low": 1.48, "close": 1.482, "volume": 99191.51, "close_time": 1766221199999, "quote_volume": 147122.2123, "trades": 1376, "taker_buy_base": 46076.0, "taker_buy_quote": 68337.82842 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.483, "high": 1.488, "low": 1.482, "close": 1.484, "volume": 91557.26, "close_time": 1766224799999, "quote_volume": 135976.76733, "trades": 1277, "taker_buy_base": 44709.97, "taker_buy_quote": 66412.84562 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.485, "high": 1.492, "low": 1.484, "close": 1.488, "volume": 73017.81, "close_time": 1766228399999, "quote_volume": 108665.61913, "trades": 1177, "taker_buy_base": 37499.2, "taker_buy_quote": 55815.46156 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.489, "high": 1.491, "low": 1.484, "close": 1.49, "volume": 125347.54, "close_time": 1766231999999, "quote_volume": 186509.33808, "trades": 1356, "taker_buy_base": 62984.72, "taker_buy_quote": 93781.12813 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.49, "high": 1.492, "low": 1.486, "close": 1.491, "volume": 94783.5, "close_time": 1766235599999, "quote_volume": 141094.59181, "trades": 1479, "taker_buy_base": 35704.22, "taker_buy_quote": 53169.36469 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.49, "high": 1.492, "low": 1.482, "close": 1.488, "volume": 106729.49, "close_time": 1766239199999, "quote_volume": 158701.43285, "trades": 1421, "taker_buy_base": 44775.55, "taker_buy_quote": 66602.44487 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.488, "high": 1.496, "low": 1.481, "close": 1.496, "volume": 109410.05, "close_time": 1766242799999, "quote_volume": 162889.91277, "trades": 1537, "taker_buy_base": 58059.43, "taker_buy_quote": 86456.65701 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.496, "high": 1.496, "low": 1.49, "close": 1.493, "volume": 88509.92, "close_time": 1766246399999, "quote_volume": 132166.18551, "trades": 1124, "taker_buy_base": 40085.76, "taker_buy_quote": 59864.08102 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.493, "high": 1.497, "low": 1.49, "close": 1.496, "volume": 81771.48, "close_time": 1766249999999, "quote_volume": 122168.31217, "trades": 1148, "taker_buy_base": 46247.21, "taker_buy_quote": 69110.88502 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.497, "high": 1.501, "low": 1.483, "close": 1.486, "volume": 449932.33, "close_time": 1766253599999, "quote_volume": 669976.3181, "trades": 2899, "taker_buy_base": 191481.51, "taker_buy_quote": 285016.58727 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.486, "high": 1.497, "low": 1.485, "close": 1.493, "volume": 221416.04, "close_time": 1766257199999, "quote_volume": 329931.82491, "trades": 1626, "taker_buy_base": 122019.2, "taker_buy_quote": 181897.84123 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.493, "high": 1.493, "low": 1.487, "close": 1.488, "volume": 116623.82, "close_time": 1766260799999, "quote_volume": 173703.12053, "trades": 1087, "taker_buy_base": 51022.69, "taker_buy_quote": 76006.29956 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.488, "high": 1.492, "low": 1.487, "close": 1.491, "volume": 47882.58, "close_time": 1766264399999, "quote_volume": 71300.89663, "trades": 755, "taker_buy_base": 28207.0, "taker_buy_quote": 42007.12427 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.491, "high": 1.495, "low": 1.49, "close": 1.493, "volume": 98493.27, "close_time": 1766267999999, "quote_volume": 147063.86267, "trades": 929, "taker_buy_base": 62212.79, "taker_buy_quote": 92910.17762 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.493, "high": 1.498, "low": 1.489, "close": 1.491, "volume": 73014.49, "close_time": 1766271599999, "quote_volume": 109057.28195, "trades": 917, "taker_buy_base": 37358.34, "taker_buy_quote": 55783.3641 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.491, "high": 1.493, "low": 1.487, "close": 1.488, "volume": 45741.3, "close_time": 1766275199999, "quote_volume": 68164.52936, "trades": 611, "taker_buy_base": 24400.98, "taker_buy_quote": 36358.25397 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.488, "high": 1.489, "low": 1.482, "close": 1.482, "volume": 74774.56, "close_time": 1766278799999, "quote_volume": 111039.57794, "trades": 959, "taker_buy_base": 26819.39, "taker_buy_quote": 39831.56658 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.483, "high": 1.483, "low": 1.476, "close": 1.479, "volume": 125415.03, "close_time": 1766282399999, "quote_volume": 185600.67719, "trades": 1298, "taker_buy_base": 36910.08, "taker_buy_quote": 54621.77294 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.478, "high": 1.481, "low": 1.473, "close": 1.476, "volume": 54321.72, "close_time": 1766285999999, "quote_volume": 80205.04202, "trades": 873, "taker_buy_base": 26156.76, "taker_buy_quote": 38623.74233 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.475, "high": 1.484, "low": 1.475, "close": 1.482, "volume": 43327.92, "close_time": 1766289599999, "quote_volume": 64169.93104, "trades": 921, "taker_buy_base": 20842.78, "taker_buy_quote": 30867.49092 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.482, "high": 1.484, "low": 1.479, "close": 1.48, "volume": 31878.97, "close_time": 1766293199999, "quote_volume": 47237.79088, "trades": 614, "taker_buy_base": 19366.49, "taker_buy_quote": 28703.16665 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.48, "high": 1.487, "low": 1.48, "close": 1.48, "volume": 45605.08, "close_time": 1766296799999, "quote_volume": 67636.14591, "trades": 737, "taker_buy_base": 21929.08, "taker_buy_quote": 32534.1625 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.481, "high": 1.484, "low": 1.479, "close": 1.482, "volume": 49716.41, "close_time": 1766300399999, "quote_volume": 73655.74785, "trades": 754, "taker_buy_base": 20987.98, "taker_buy_quote": 31097.85683 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.483, "high": 1.483, "low": 1.479, "close": 1.482, "volume": 46150.56, "close_time": 1766303999999, "quote_volume": 68346.75237, "trades": 835, "taker_buy_base": 17098.68, "taker_buy_quote": 25326.27535 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.481, "high": 1.49, "low": 1.478, "close": 1.489, "volume": 107954.22, "close_time": 1766307599999, "quote_volume": 160138.57115, "trades": 1865, "taker_buy_base": 49956.19, "taker_buy_quote": 74128.4475 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.489, "high": 1.492, "low": 1.484, "close": 1.489, "volume": 74255.68, "close_time": 1766311199999, "quote_volume": 110541.02501, "trades": 1722, "taker_buy_base": 34274.52, "taker_buy_quote": 51026.87682 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.49, "high": 1.491, "low": 1.483, "close": 1.486, "volume": 64884.33, "close_time": 1766314799999, "quote_volume": 96512.19194, "trades": 1253, "taker_buy_base": 33954.82, "taker_buy_quote": 50513.80527 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.487, "high": 1.491, "low": 1.483, "close": 1.485, "volume": 126742.72, "close_time": 1766318399999, "quote_volume": 188509.34443, "trades": 1446, "taker_buy_base": 68918.5, "taker_buy_quote": 102534.05851 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.484, "high": 1.49, "low": 1.476, "close": 1.478, "volume": 102737.1, "close_time": 1766321999999, "quote_volume": 152384.66381, "trades": 1989, "taker_buy_base": 54222.12, "taker_buy_quote": 80431.44044 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.477, "high": 1.479, "low": 1.456, "close": 1.459, "volume": 221265.58, "close_time": 1766325599999, "quote_volume": 324155.91478, "trades": 4089, "taker_buy_base": 88983.63, "taker_buy_quote": 130430.8099 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.459, "high": 1.47, "low": 1.455, "close": 1.458, "volume": 318496.48, "close_time": 1766329199999, "quote_volume": 465367.13521, "trades": 2652, "taker_buy_base": 191519.73, "taker_buy_quote": 279923.73342 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.458, "high": 1.468, "low": 1.457, "close": 1.464, "volume": 160775.41, "close_time": 1766332799999, "quote_volume": 235142.7452, "trades": 1993, "taker_buy_base": 91468.93, "taker_buy_quote": 133765.90313 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.465, "high": 1.472, "low": 1.463, "close": 1.472, "volume": 82923.88, "close_time": 1766336399999, "quote_volume": 121673.93158, "trades": 1160, "taker_buy_base": 56543.95, "taker_buy_quote": 82973.95959 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.472, "high": 1.474, "low": 1.464, "close": 1.466, "volume": 325965.63, "close_time": 1766339999999, "quote_volume": 478579.67607, "trades": 2228, "taker_buy_base": 156865.93, "taker_buy_quote": 230302.64535 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.466, "high": 1.468, "low": 1.46, "close": 1.468, "volume": 93154.77, "close_time": 1766343599999, "quote_volume": 136430.20693, "trades": 1067, "taker_buy_base": 45095.6, "taker_buy_quote": 66035.43721 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.468, "high": 1.47, "low": 1.46, "close": 1.461, "volume": 335078.44, "close_time": 1766347199999, "quote_volume": 490452.04454, "trades": 2354, "taker_buy_base": 139521.08, "taker_buy_quote": 204275.55105 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.462, "high": 1.463, "low": 1.455, "close": 1.458, "volume": 167531.78, "close_time": 1766350799999, "quote_volume": 244407.95133, "trades": 1269, "taker_buy_base": 107873.97, "taker_buy_quote": 157363.84594 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.459, "high": 1.463, "low": 1.454, "close": 1.455, "volume": 63018.74, "close_time": 1766354399999, "quote_volume": 91868.19297, "trades": 991, "taker_buy_base": 33617.96, "taker_buy_quote": 49028.2289 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.455, "high": 1.46, "low": 1.451, "close": 1.459, "volume": 106432.62, "close_time": 1766357999999, "quote_volume": 154765.18959, "trades": 1319, "taker_buy_base": 48512.21, "taker_buy_quote": 70540.96199 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.46, "high": 1.465, "low": 1.455, "close": 1.459, "volume": 65285.26, "close_time": 1766361599999, "quote_volume": 95391.45475, "trades": 1259, "taker_buy_base": 31837.72, "taker_buy_quote": 46508.83911 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.459, "high": 1.481, "low": 1.459, "close": 1.461, "volume": 461998.53, "close_time": 1766365199999, "quote_volume": 678112.27097, "trades": 4536, "taker_buy_base": 190538.84, "taker_buy_quote": 279776.88357 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.46, "high": 1.467, "low": 1.445, "close": 1.445, "volume": 276304.61, "close_time": 1766368799999, "quote_volume": 402437.25288, "trades": 2868, "taker_buy_base": 92860.49, "taker_buy_quote": 135264.86061 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.446, "high": 1.447, "low": 1.432, "close": 1.442, "volume": 285410.74, "close_time": 1766372399999, "quote_volume": 411030.10755, "trades": 2795, "taker_buy_base": 121324.56, "taker_buy_quote": 174719.85258 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.442, "high": 1.454, "low": 1.44, "close": 1.449, "volume": 163843.64, "close_time": 1766375999999, "quote_volume": 237347.56163, "trades": 1694, "taker_buy_base": 89405.22, "taker_buy_quote": 129531.60969 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.449, "high": 1.458, "low": 1.446, "close": 1.453, "volume": 131745.2, "close_time": 1766379599999, "quote_volume": 191415.60421, "trades": 1797, "taker_buy_base": 68644.54, "taker_buy_quote": 99725.84911 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.453, "high": 1.459, "low": 1.45, "close": 1.455, "volume": 196938.49, "close_time": 1766383199999, "quote_volume": 286492.41031, "trades": 1651, "taker_buy_base": 128731.71, "taker_buy_quote": 187249.90495 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.455, "high": 1.458, "low": 1.452, "close": 1.452, "volume": 94301.31, "close_time": 1766386799999, "quote_volume": 137161.87125, "trades": 1457, "taker_buy_base": 43817.98, "taker_buy_quote": 63733.23567 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.452, "high": 1.461, "low": 1.452, "close": 1.46, "volume": 95731.02, "close_time": 1766390399999, "quote_volume": 139444.62986, "trades": 1439, "taker_buy_base": 62020.25, "taker_buy_quote": 90355.1431 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.46, "high": 1.475, "low": 1.457, "close": 1.465, "volume": 310662.9, "close_time": 1766393999999, "quote_volume": 456486.14928, "trades": 2857, "taker_buy_base": 170174.09, "taker_buy_quote": 250182.9832 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.465, "high": 1.474, "low": 1.462, "close": 1.474, "volume": 165235.36, "close_time": 1766397599999, "quote_volume": 242476.69686, "trades": 1811, "taker_buy_base": 100169.39, "taker_buy_quote": 147016.28731 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.474, "high": 1.475, "low": 1.467, "close": 1.467, "volume": 191945.57, "close_time": 1766401199999, "quote_volume": 282219.67266, "trades": 1883, "taker_buy_base": 60339.39, "taker_buy_quote": 88767.00596 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.468, "high": 1.471, "low": 1.465, "close": 1.47, "volume": 130131.53, "close_time": 1766404799999, "quote_volume": 191030.68521, "trades": 1846, "taker_buy_base": 73667.07, "taker_buy_quote": 108148.09624 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.471, "high": 1.48, "low": 1.469, "close": 1.474, "volume": 174251.96, "close_time": 1766408399999, "quote_volume": 256813.46333, "trades": 2631, "taker_buy_base": 99888.2, "taker_buy_quote": 147217.67276 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.475, "high": 1.476, "low": 1.467, "close": 1.472, "volume": 153389.99, "close_time": 1766411999999, "quote_volume": 225725.48097, "trades": 2102, "taker_buy_base": 68945.35, "taker_buy_quote": 101490.52147 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.473, "high": 1.482, "low": 1.467, "close": 1.48, "volume": 328109.12, "close_time": 1766415599999, "quote_volume": 484092.4637, "trades": 4589, "taker_buy_base": 185488.08, "taker_buy_quote": 273734.37757 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.48, "high": 1.485, "low": 1.462, "close": 1.476, "volume": 328711.77, "close_time": 1766419199999, "quote_volume": 484141.8691, "trades": 4604, "taker_buy_base": 159608.05, "taker_buy_quote": 235029.81898 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.476, "high": 1.483, "low": 1.473, "close": 1.477, "volume": 262003.63, "close_time": 1766422799999, "quote_volume": 387354.91627, "trades": 2739, "taker_buy_base": 146561.96, "taker_buy_quote": 216697.93094 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.477, "high": 1.477, "low": 1.466, "close": 1.467, "volume": 325386.99, "close_time": 1766426399999, "quote_volume": 478566.75851, "trades": 2706, "taker_buy_base": 93422.18, "taker_buy_quote": 137420.77517 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.468, "high": 1.471, "low": 1.457, "close": 1.46, "volume": 674165.06, "close_time": 1766429999999, "quote_volume": 987813.76544, "trades": 4947, "taker_buy_base": 420607.18, "taker_buy_quote": 616347.48477 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.459, "high": 1.461, "low": 1.45, "close": 1.452, "volume": 149163.28, "close_time": 1766433599999, "quote_volume": 217092.04472, "trades": 2238, "taker_buy_base": 75547.56, "taker_buy_quote": 109978.84189 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.451, "high": 1.46, "low": 1.449, "close": 1.454, "volume": 298387.25, "close_time": 1766437199999, "quote_volume": 434032.04086, "trades": 3143, "taker_buy_base": 172558.35, "taker_buy_quote": 251082.08497 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.454, "high": 1.464, "low": 1.453, "close": 1.458, "volume": 239833.05, "close_time": 1766440799999, "quote_volume": 349865.58008, "trades": 1761, "taker_buy_base": 100584.5, "taker_buy_quote": 146692.72911 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.458, "high": 1.469, "low": 1.458, "close": 1.468, "volume": 75853.08, "close_time": 1766444399999, "quote_volume": 111028.7903, "trades": 1210, "taker_buy_base": 33448.41, "taker_buy_quote": 48943.64201 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.469, "high": 1.469, "low": 1.464, "close": 1.468, "volume": 50333.22, "close_time": 1766447999999, "quote_volume": 73794.36365, "trades": 676, "taker_buy_base": 25443.1, "taker_buy_quote": 37305.66837 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.467, "high": 1.479, "low": 1.465, "close": 1.475, "volume": 106072.15, "close_time": 1766451599999, "quote_volume": 156251.98908, "trades": 1169, "taker_buy_base": 50097.63, "taker_buy_quote": 73834.15444 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.474, "high": 1.475, "low": 1.467, "close": 1.469, "volume": 72119.08, "close_time": 1766455199999, "quote_volume": 106016.80146, "trades": 874, "taker_buy_base": 31016.58, "taker_buy_quote": 45598.97737 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.47, "high": 1.473, "low": 1.459, "close": 1.462, "volume": 142529.36, "close_time": 1766458799999, "quote_volume": 209146.49623, "trades": 1440, "taker_buy_base": 45626.53, "taker_buy_quote": 66912.46436 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.463, "high": 1.464, "low": 1.455, "close": 1.458, "volume": 146696.38, "close_time": 1766462399999, "quote_volume": 213932.86255, "trades": 1644, "taker_buy_base": 83871.92, "taker_buy_quote": 122302.54864 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.459, "high": 1.462, "low": 1.457, "close": 1.457, "volume": 68018.38, "close_time": 1766465999999, "quote_volume": 99292.57427, "trades": 1074, "taker_buy_base": 32043.55, "taker_buy_quote": 46782.9169 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.458, "high": 1.459, "low": 1.447, "close": 1.451, "volume": 180254.09, "close_time": 1766469599999, "quote_volume": 261771.83961, "trades": 1581, "taker_buy_base": 54524.12, "taker_buy_quote": 79156.69776 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.45, "high": 1.454, "low": 1.444, "close": 1.452, "volume": 127372.55, "close_time": 1766473199999, "quote_volume": 184517.27701, "trades": 2164, "taker_buy_base": 56592.19, "taker_buy_quote": 82015.13318 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.452, "high": 1.458, "low": 1.451, "close": 1.456, "volume": 74026.31, "close_time": 1766476799999, "quote_volume": 107697.4445, "trades": 1351, "taker_buy_base": 45315.34, "taker_buy_quote": 65952.9581 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.456, "high": 1.462, "low": 1.452, "close": 1.456, "volume": 108461.7, "close_time": 1766480399999, "quote_volume": 157962.02657, "trades": 1410, "taker_buy_base": 52416.06, "taker_buy_quote": 76347.34927 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.456, "high": 1.459, "low": 1.451, "close": 1.455, "volume": 154063.6, "close_time": 1766483999999, "quote_volume": 224206.32101, "trades": 1389, "taker_buy_base": 71461.63, "taker_buy_quote": 103987.7708 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.454, "high": 1.458, "low": 1.451, "close": 1.453, "volume": 152561.02, "close_time": 1766487599999, "quote_volume": 221781.08108, "trades": 1831, "taker_buy_base": 91861.07, "taker_buy_quote": 133534.03385 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.452, "high": 1.455, "low": 1.45, "close": 1.451, "volume": 143253.08, "close_time": 1766491199999, "quote_volume": 208002.4937, "trades": 1539, "taker_buy_base": 86829.17, "taker_buy_quote": 126086.83393 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.451, "high": 1.457, "low": 1.448, "close": 1.453, "volume": 140527.02, "close_time": 1766494799999, "quote_volume": 203978.90587, "trades": 1412, "taker_buy_base": 69538.34, "taker_buy_quote": 100942.15841 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.453, "high": 1.46, "low": 1.445, "close": 1.45, "volume": 219122.66, "close_time": 1766498399999, "quote_volume": 318256.31316, "trades": 2561, "taker_buy_base": 98001.45, "taker_buy_quote": 142402.47329 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.45, "high": 1.46, "low": 1.444, "close": 1.451, "volume": 332233.67, "close_time": 1766501999999, "quote_volume": 482752.21101, "trades": 3852, "taker_buy_base": 146652.72, "taker_buy_quote": 213055.25757 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.451, "high": 1.463, "low": 1.449, "close": 1.462, "volume": 274025.73, "close_time": 1766505599999, "quote_volume": 399156.65162, "trades": 3189, "taker_buy_base": 119777.86, "taker_buy_quote": 174576.95373 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.462, "high": 1.477, "low": 1.46, "close": 1.472, "volume": 243308.6, "close_time": 1766509199999, "quote_volume": 358132.01991, "trades": 2587, "taker_buy_base": 99721.52, "taker_buy_quote": 146744.54435 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.472, "high": 1.478, "low": 1.463, "close": 1.463, "volume": 175405.46, "close_time": 1766512799999, "quote_volume": 258046.20982, "trades": 1891, "taker_buy_base": 80731.1, "taker_buy_quote": 118824.21024 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.464, "high": 1.482, "low": 1.464, "close": 1.478, "volume": 160140.86, "close_time": 1766516399999, "quote_volume": 236127.66793, "trades": 1836, "taker_buy_base": 82912.7, "taker_buy_quote": 122300.52436 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.479, "high": 1.481, "low": 1.47, "close": 1.477, "volume": 112082.67, "close_time": 1766519999999, "quote_volume": 165349.77298, "trades": 1291, "taker_buy_base": 47536.73, "taker_buy_quote": 70125.87655 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.478, "high": 1.487, "low": 1.474, "close": 1.482, "volume": 174018.7, "close_time": 1766523599999, "quote_volume": 257602.74705, "trades": 1759, "taker_buy_base": 89816.09, "taker_buy_quote": 132975.02975 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.482, "high": 1.485, "low": 1.473, "close": 1.479, "volume": 220121.1, "close_time": 1766527199999, "quote_volume": 325618.57535, "trades": 1645, "taker_buy_base": 98531.18, "taker_buy_quote": 145751.90028 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.479, "high": 1.487, "low": 1.475, "close": 1.484, "volume": 202194.96, "close_time": 1766530799999, "quote_volume": 299452.01413, "trades": 1738, "taker_buy_base": 108558.6, "taker_buy_quote": 160858.80299 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.485, "high": 1.488, "low": 1.481, "close": 1.484, "volume": 92603.44, "close_time": 1766534399999, "quote_volume": 137460.60706, "trades": 1141, "taker_buy_base": 37084.84, "taker_buy_quote": 55041.14358 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.483, "high": 1.487, "low": 1.477, "close": 1.48, "volume": 388573.42, "close_time": 1766537999999, "quote_volume": 575915.62735, "trades": 2042, "taker_buy_base": 201564.97, "taker_buy_quote": 298770.85485 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.481, "high": 1.483, "low": 1.471, "close": 1.473, "volume": 89949.38, "close_time": 1766541599999, "quote_volume": 133043.82679, "trades": 926, "taker_buy_base": 46256.12, "taker_buy_quote": 68443.4026 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.472, "high": 1.473, "low": 1.461, "close": 1.463, "volume": 152309.87, "close_time": 1766545199999, "quote_volume": 223394.98832, "trades": 1449, "taker_buy_base": 49579.95, "taker_buy_quote": 72702.22873 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.463, "high": 1.468, "low": 1.46, "close": 1.466, "volume": 272012.92, "close_time": 1766548799999, "quote_volume": 398304.13665, "trades": 1623, "taker_buy_base": 122665.76, "taker_buy_quote": 179619.42687 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.466, "high": 1.47, "low": 1.462, "close": 1.464, "volume": 115070.5, "close_time": 1766552399999, "quote_volume": 168639.32068, "trades": 1233, "taker_buy_base": 51582.28, "taker_buy_quote": 75617.4044 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.463, "high": 1.466, "low": 1.458, "close": 1.462, "volume": 75887.95, "close_time": 1766555999999, "quote_volume": 110970.17293, "trades": 1607, "taker_buy_base": 34059.4, "taker_buy_quote": 49807.76679 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.463, "high": 1.465, "low": 1.46, "close": 1.463, "volume": 62883.95, "close_time": 1766559599999, "quote_volume": 91949.41338, "trades": 1039, "taker_buy_base": 32021.74, "taker_buy_quote": 46827.24948 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.463, "high": 1.465, "low": 1.455, "close": 1.456, "volume": 109048.73, "close_time": 1766563199999, "quote_volume": 159318.39687, "trades": 1260, "taker_buy_base": 49741.49, "taker_buy_quote": 72692.78488 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.456, "high": 1.459, "low": 1.451, "close": 1.454, "volume": 172233.72, "close_time": 1766566799999, "quote_volume": 250638.30323, "trades": 1555, "taker_buy_base": 76770.97, "taker_buy_quote": 111729.18151 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.455, "high": 1.457, "low": 1.452, "close": 1.455, "volume": 119721.91, "close_time": 1766570399999, "quote_volume": 174161.26598, "trades": 1221, "taker_buy_base": 52532.72, "taker_buy_quote": 76444.05257 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.456, "high": 1.459, "low": 1.453, "close": 1.455, "volume": 146681.24, "close_time": 1766573999999, "quote_volume": 213628.60831, "trades": 1524, "taker_buy_base": 75562.27, "taker_buy_quote": 110057.84798 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.455, "high": 1.462, "low": 1.455, "close": 1.457, "volume": 188532.15, "close_time": 1766577599999, "quote_volume": 275081.98349, "trades": 1612, "taker_buy_base": 81491.03, "taker_buy_quote": 118911.85495 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.458, "high": 1.476, "low": 1.455, "close": 1.476, "volume": 336834.33, "close_time": 1766581199999, "quote_volume": 493699.17683, "trades": 2315, "taker_buy_base": 242222.82, "taker_buy_quote": 355060.6904 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.476, "high": 1.483, "low": 1.469, "close": 1.477, "volume": 355021.12, "close_time": 1766584799999, "quote_volume": 524388.65233, "trades": 2825, "taker_buy_base": 188035.82, "taker_buy_quote": 277725.86892 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.478, "high": 1.48, "low": 1.458, "close": 1.468, "volume": 208062.6, "close_time": 1766588399999, "quote_volume": 306010.13933, "trades": 3054, "taker_buy_base": 109765.68, "taker_buy_quote": 161423.84692 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.467, "high": 1.487, "low": 1.463, "close": 1.486, "volume": 257397.18, "close_time": 1766591999999, "quote_volume": 379213.40687, "trades": 2869, "taker_buy_base": 145031.46, "taker_buy_quote": 213567.99968 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.486, "high": 1.489, "low": 1.476, "close": 1.477, "volume": 249882.43, "close_time": 1766595599999, "quote_volume": 370499.4186, "trades": 2858, "taker_buy_base": 128817.46, "taker_buy_quote": 190996.23457 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.478, "high": 1.483, "low": 1.477, "close": 1.481, "volume": 113819.26, "close_time": 1766599199999, "quote_volume": 168468.05426, "trades": 1405, "taker_buy_base": 59759.24, "taker_buy_quote": 88446.57018 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.48, "high": 1.5, "low": 1.48, "close": 1.492, "volume": 408221.84, "close_time": 1766602799999, "quote_volume": 609485.63085, "trades": 2781, "taker_buy_base": 258506.22, "taker_buy_quote": 385977.30797 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.492, "high": 1.499, "low": 1.489, "close": 1.496, "volume": 293207.8, "close_time": 1766606399999, "quote_volume": 437676.52896, "trades": 1993, "taker_buy_base": 136590.52, "taker_buy_quote": 203934.62138 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.496, "high": 1.498, "low": 1.484, "close": 1.485, "volume": 177810.83, "close_time": 1766609999999, "quote_volume": 264983.3624, "trades": 1539, "taker_buy_base": 69962.9, "taker_buy_quote": 104258.60345 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.485, "high": 1.491, "low": 1.483, "close": 1.488, "volume": 93446.46, "close_time": 1766613599999, "quote_volume": 138874.51226, "trades": 1120, "taker_buy_base": 44649.94, "taker_buy_quote": 66380.65072 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.488, "high": 1.492, "low": 1.481, "close": 1.492, "volume": 191161.69, "close_time": 1766617199999, "quote_volume": 284258.78042, "trades": 1452, "taker_buy_base": 106936.51, "taker_buy_quote": 159067.81457 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.491, "high": 1.498, "low": 1.487, "close": 1.494, "volume": 155689.04, "close_time": 1766620799999, "quote_volume": 232399.09656, "trades": 1055, "taker_buy_base": 83428.54, "taker_buy_quote": 124510.30418 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.493, "high": 1.499, "low": 1.49, "close": 1.497, "volume": 93659.29, "close_time": 1766624399999, "quote_volume": 140040.87247, "trades": 926, "taker_buy_base": 43054.98, "taker_buy_quote": 64384.55073 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.498, "high": 1.499, "low": 1.492, "close": 1.498, "volume": 95413.19, "close_time": 1766627999999, "quote_volume": 142679.77984, "trades": 996, "taker_buy_base": 51213.85, "taker_buy_quote": 76581.03067 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.497, "high": 1.519, "low": 1.496, "close": 1.515, "volume": 376073.92, "close_time": 1766631599999, "quote_volume": 566756.1238, "trades": 2387, "taker_buy_base": 212373.91, "taker_buy_quote": 320306.72089 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.516, "high": 1.527, "low": 1.515, "close": 1.523, "volume": 199320.88, "close_time": 1766635199999, "quote_volume": 303421.55529, "trades": 2061, "taker_buy_base": 95749.28, "taker_buy_quote": 145766.58521 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.523, "high": 1.549, "low": 1.522, "close": 1.544, "volume": 320315.27, "close_time": 1766638799999, "quote_volume": 492351.78495, "trades": 2922, "taker_buy_base": 164942.45, "taker_buy_quote": 253419.70362 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.545, "high": 1.571, "low": 1.517, "close": 1.521, "volume": 1175246.83, "close_time": 1766642399999, "quote_volume": 1813705.06491, "trades": 9089, "taker_buy_base": 532205.72, "taker_buy_quote": 822174.15536 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.521, "high": 1.53, "low": 1.517, "close": 1.528, "volume": 343429.59, "close_time": 1766645999999, "quote_volume": 522954.1205, "trades": 2684, "taker_buy_base": 186053.98, "taker_buy_quote": 283327.53241 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.528, "high": 1.535, "low": 1.519, "close": 1.527, "volume": 235497.62, "close_time": 1766649599999, "quote_volume": 359282.04748, "trades": 2221, "taker_buy_base": 118028.96, "taker_buy_quote": 180047.59487 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.528, "high": 1.533, "low": 1.507, "close": 1.517, "volume": 474905.93, "close_time": 1766653199999, "quote_volume": 720404.85711, "trades": 5256, "taker_buy_base": 202236.37, "taker_buy_quote": 306808.33159 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.517, "high": 1.518, "low": 1.507, "close": 1.513, "volume": 164024.27, "close_time": 1766656799999, "quote_volume": 247981.22489, "trades": 2164, "taker_buy_base": 76073.27, "taker_buy_quote": 114993.24052 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.513, "high": 1.518, "low": 1.507, "close": 1.515, "volume": 287885.89, "close_time": 1766660399999, "quote_volume": 435250.11842, "trades": 3007, "taker_buy_base": 149863.35, "taker_buy_quote": 226622.30694 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.516, "high": 1.52, "low": 1.5, "close": 1.502, "volume": 411782.98, "close_time": 1766663999999, "quote_volume": 620186.4056, "trades": 3232, "taker_buy_base": 170635.11, "taker_buy_quote": 257136.06059 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.502, "high": 1.507, "low": 1.495, "close": 1.505, "volume": 224933.23, "close_time": 1766667599999, "quote_volume": 337701.17147, "trades": 2219, "taker_buy_base": 121892.76, "taker_buy_quote": 183079.23322 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.505, "high": 1.515, "low": 1.466, "close": 1.482, "volume": 1173501.34, "close_time": 1766671199999, "quote_volume": 1745775.17694, "trades": 8031, "taker_buy_base": 519075.5, "taker_buy_quote": 772430.74876 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.482, "high": 1.49, "low": 1.474, "close": 1.488, "volume": 253381.37, "close_time": 1766674799999, "quote_volume": 375711.07004, "trades": 2520, "taker_buy_base": 136849.51, "taker_buy_quote": 202948.46579 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.488, "high": 1.503, "low": 1.488, "close": 1.502, "volume": 192335.73, "close_time": 1766678399999, "quote_volume": 287626.32202, "trades": 2873, "taker_buy_base": 108982.89, "taker_buy_quote": 163045.18902 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.501, "high": 1.505, "low": 1.494, "close": 1.5, "volume": 125371.41, "close_time": 1766681999999, "quote_volume": 188178.70455, "trades": 1734, "taker_buy_base": 77378.48, "taker_buy_quote": 116166.20453 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.5, "high": 1.503, "low": 1.495, "close": 1.501, "volume": 134142.09, "close_time": 1766685599999, "quote_volume": 201028.20988, "trades": 1665, "taker_buy_base": 73079.52, "taker_buy_quote": 109526.03313 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.502, "high": 1.53, "low": 1.5, "close": 1.522, "volume": 571165.37, "close_time": 1766689199999, "quote_volume": 866155.70253, "trades": 4663, "taker_buy_base": 325830.35, "taker_buy_quote": 494013.43757 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.521, "high": 1.526, "low": 1.515, "close": 1.52, "volume": 121899.24, "close_time": 1766692799999, "quote_volume": 185320.21949, "trades": 1513, "taker_buy_base": 43213.94, "taker_buy_quote": 65717.05448 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.521, "high": 1.528, "low": 1.517, "close": 1.52, "volume": 253774.35, "close_time": 1766696399999, "quote_volume": 386150.82653, "trades": 2381, "taker_buy_base": 129581.77, "taker_buy_quote": 197198.41642 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.52, "high": 1.526, "low": 1.519, "close": 1.524, "volume": 61024.98, "close_time": 1766699999999, "quote_volume": 92933.82616, "trades": 844, "taker_buy_base": 28096.95, "taker_buy_quote": 42794.83321 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.524, "high": 1.529, "low": 1.502, "close": 1.51, "volume": 226026.35, "close_time": 1766703599999, "quote_volume": 342545.37871, "trades": 2823, "taker_buy_base": 119544.98, "taker_buy_quote": 181214.40277 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.509, "high": 1.512, "low": 1.494, "close": 1.5, "volume": 222999.0, "close_time": 1766707199999, "quote_volume": 334743.70181, "trades": 2415, "taker_buy_base": 110309.65, "taker_buy_quote": 165585.99246 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.5, "high": 1.505, "low": 1.496, "close": 1.502, "volume": 129541.03, "close_time": 1766710799999, "quote_volume": 194414.74006, "trades": 1700, "taker_buy_base": 64779.59, "taker_buy_quote": 97215.42983 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.503, "high": 1.513, "low": 1.495, "close": 1.498, "volume": 264137.7, "close_time": 1766714399999, "quote_volume": 397498.08928, "trades": 1896, "taker_buy_base": 97832.74, "taker_buy_quote": 147309.04095 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.498, "high": 1.532, "low": 1.496, "close": 1.528, "volume": 377346.95, "close_time": 1766717999999, "quote_volume": 574601.6454, "trades": 3937, "taker_buy_base": 229005.01, "taker_buy_quote": 348893.30305 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.528, "high": 1.532, "low": 1.518, "close": 1.524, "volume": 250263.68, "close_time": 1766721599999, "quote_volume": 381648.77977, "trades": 2031, "taker_buy_base": 113966.44, "taker_buy_quote": 173814.00026 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.523, "high": 1.525, "low": 1.517, "close": 1.522, "volume": 72925.09, "close_time": 1766725199999, "quote_volume": 110904.89965, "trades": 1543, "taker_buy_base": 32608.33, "taker_buy_quote": 49596.88825 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.521, "high": 1.527, "low": 1.519, "close": 1.527, "volume": 56492.18, "close_time": 1766728799999, "quote_volume": 86001.5682, "trades": 1053, "taker_buy_base": 28015.66, "taker_buy_quote": 42658.72525 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.526, "high": 1.527, "low": 1.519, "close": 1.521, "volume": 85788.08, "close_time": 1766732399999, "quote_volume": 130694.06283, "trades": 1124, "taker_buy_base": 42403.6, "taker_buy_quote": 64631.71515 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.521, "high": 1.523, "low": 1.512, "close": 1.514, "volume": 244234.13, "close_time": 1766735999999, "quote_volume": 370982.69534, "trades": 2015, "taker_buy_base": 120629.2, "taker_buy_quote": 183294.039 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.513, "high": 1.521, "low": 1.511, "close": 1.52, "volume": 101433.43, "close_time": 1766739599999, "quote_volume": 153769.64586, "trades": 1748, "taker_buy_base": 55419.69, "taker_buy_quote": 84023.51242 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.521, "high": 1.528, "low": 1.518, "close": 1.528, "volume": 85939.31, "close_time": 1766743199999, "quote_volume": 130903.44374, "trades": 1166, "taker_buy_base": 39505.7, "taker_buy_quote": 60187.70975 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.527, "high": 1.528, "low": 1.52, "close": 1.523, "volume": 130884.15, "close_time": 1766746799999, "quote_volume": 199493.3172, "trades": 1372, "taker_buy_base": 50542.85, "taker_buy_quote": 77054.22856 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.522, "high": 1.532, "low": 1.521, "close": 1.529, "volume": 118049.54, "close_time": 1766750399999, "quote_volume": 180349.34939, "trades": 1608, "taker_buy_base": 71600.66, "taker_buy_quote": 109394.81324 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.529, "high": 1.546, "low": 1.529, "close": 1.541, "volume": 150279.8, "close_time": 1766753999999, "quote_volume": 230969.2031, "trades": 2294, "taker_buy_base": 83341.5, "taker_buy_quote": 128113.73167 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.541, "high": 1.547, "low": 1.533, "close": 1.533, "volume": 265921.61, "close_time": 1766757599999, "quote_volume": 409357.05805, "trades": 2558, "taker_buy_base": 127064.95, "taker_buy_quote": 195617.66615 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.534, "high": 1.547, "low": 1.518, "close": 1.521, "volume": 604954.73, "close_time": 1766761199999, "quote_volume": 928603.74334, "trades": 4991, "taker_buy_base": 335867.35, "taker_buy_quote": 515702.72765 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.521, "high": 1.526, "low": 1.509, "close": 1.521, "volume": 372134.07, "close_time": 1766764799999, "quote_volume": 564491.11911, "trades": 4556, "taker_buy_base": 147875.47, "taker_buy_quote": 224329.69651 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.521, "high": 1.526, "low": 1.511, "close": 1.512, "volume": 132696.81, "close_time": 1766768399999, "quote_volume": 201338.88991, "trades": 1618, "taker_buy_base": 64839.73, "taker_buy_quote": 98394.7273 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.511, "high": 1.525, "low": 1.511, "close": 1.523, "volume": 96665.59, "close_time": 1766771999999, "quote_volume": 146682.6546, "trades": 1609, "taker_buy_base": 49148.11, "taker_buy_quote": 74577.61675 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.522, "high": 1.53, "low": 1.52, "close": 1.53, "volume": 87970.95, "close_time": 1766775599999, "quote_volume": 134167.87904, "trades": 1325, "taker_buy_base": 51261.79, "taker_buy_quote": 78189.22945 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.529, "high": 1.546, "low": 1.528, "close": 1.539, "volume": 338661.46, "close_time": 1766779199999, "quote_volume": 520928.60942, "trades": 2987, "taker_buy_base": 148448.43, "taker_buy_quote": 228318.48358 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.54, "high": 1.549, "low": 1.537, "close": 1.549, "volume": 138947.28, "close_time": 1766782799999, "quote_volume": 214572.47212, "trades": 1457, "taker_buy_base": 74406.25, "taker_buy_quote": 114886.4677 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.549, "high": 1.553, "low": 1.546, "close": 1.547, "volume": 105776.1, "close_time": 1766786399999, "quote_volume": 163870.81075, "trades": 1238, "taker_buy_base": 47107.46, "taker_buy_quote": 73001.61292 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.547, "high": 1.551, "low": 1.542, "close": 1.548, "volume": 196395.33, "close_time": 1766789999999, "quote_volume": 303599.40939, "trades": 1593, "taker_buy_base": 68526.25, "taker_buy_quote": 105914.64303 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.547, "high": 1.555, "low": 1.545, "close": 1.551, "volume": 179343.22, "close_time": 1766793599999, "quote_volume": 278228.67476, "trades": 1087, "taker_buy_base": 109817.89, "taker_buy_quote": 170325.05126 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.551, "high": 1.556, "low": 1.545, "close": 1.547, "volume": 203983.43, "close_time": 1766797199999, "quote_volume": 316114.5031, "trades": 1356, "taker_buy_base": 53445.78, "taker_buy_quote": 82824.97253 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.546, "high": 1.551, "low": 1.541, "close": 1.545, "volume": 311097.92, "close_time": 1766800799999, "quote_volume": 480983.86437, "trades": 1624, "taker_buy_base": 134849.55, "taker_buy_quote": 208551.04868 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.545, "high": 1.548, "low": 1.539, "close": 1.539, "volume": 72449.1, "close_time": 1766804399999, "quote_volume": 111806.07057, "trades": 742, "taker_buy_base": 22764.71, "taker_buy_quote": 35130.31081 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.539, "high": 1.553, "low": 1.539, "close": 1.552, "volume": 104806.25, "close_time": 1766807999999, "quote_volume": 162036.56629, "trades": 1122, "taker_buy_base": 64111.67, "taker_buy_quote": 99115.90707 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.553, "high": 1.554, "low": 1.546, "close": 1.548, "volume": 68229.46, "close_time": 1766811599999, "quote_volume": 105749.27286, "trades": 1075, "taker_buy_base": 34351.02, "taker_buy_quote": 53236.75117 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.548, "high": 1.555, "low": 1.542, "close": 1.553, "volume": 160749.75, "close_time": 1766815199999, "quote_volume": 249000.3764, "trades": 1621, "taker_buy_base": 73269.16, "taker_buy_quote": 113474.1735 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.554, "high": 1.554, "low": 1.547, "close": 1.551, "volume": 88733.33, "close_time": 1766818799999, "quote_volume": 137570.26085, "trades": 1311, "taker_buy_base": 51274.51, "taker_buy_quote": 79494.10221 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.55, "high": 1.57, "low": 1.55, "close": 1.56, "volume": 310503.18, "close_time": 1766822399999, "quote_volume": 485154.79701, "trades": 2835, "taker_buy_base": 144259.99, "taker_buy_quote": 225310.72502 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.561, "high": 1.564, "low": 1.556, "close": 1.561, "volume": 154645.72, "close_time": 1766825999999, "quote_volume": 241392.78181, "trades": 1670, "taker_buy_base": 74783.52, "taker_buy_quote": 116730.71878 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.562, "high": 1.568, "low": 1.56, "close": 1.568, "volume": 132612.9, "close_time": 1766829599999, "quote_volume": 207447.56491, "trades": 1689, "taker_buy_base": 69326.51, "taker_buy_quote": 108460.5324 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.567, "high": 1.571, "low": 1.561, "close": 1.566, "volume": 174188.02, "close_time": 1766833199999, "quote_volume": 272797.74767, "trades": 1981, "taker_buy_base": 81921.52, "taker_buy_quote": 128296.68453 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.566, "high": 1.578, "low": 1.565, "close": 1.572, "volume": 242167.8, "close_time": 1766836799999, "quote_volume": 380735.44052, "trades": 2223, "taker_buy_base": 124381.68, "taker_buy_quote": 195583.61223 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.572, "high": 1.577, "low": 1.57, "close": 1.575, "volume": 147833.29, "close_time": 1766840399999, "quote_volume": 232685.87934, "trades": 1875, "taker_buy_base": 76311.91, "taker_buy_quote": 120123.8308 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.575, "high": 1.58, "low": 1.57, "close": 1.575, "volume": 192873.56, "close_time": 1766843999999, "quote_volume": 303884.62859, "trades": 2390, "taker_buy_base": 102994.92, "taker_buy_quote": 162314.57824 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.575, "high": 1.588, "low": 1.574, "close": 1.585, "volume": 202569.62, "close_time": 1766847599999, "quote_volume": 320465.76988, "trades": 2009, "taker_buy_base": 110571.13, "taker_buy_quote": 174910.52224 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.585, "high": 1.59, "low": 1.58, "close": 1.586, "volume": 178409.89, "close_time": 1766851199999, "quote_volume": 282987.95991, "trades": 2022, "taker_buy_base": 92628.87, "taker_buy_quote": 146977.33954 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.586, "high": 1.609, "low": 1.585, "close": 1.595, "volume": 606976.54, "close_time": 1766854799999, "quote_volume": 969258.76471, "trades": 4072, "taker_buy_base": 392887.56, "taker_buy_quote": 627130.68478 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.595, "high": 1.611, "low": 1.589, "close": 1.61, "volume": 383511.47, "close_time": 1766858399999, "quote_volume": 613167.8562, "trades": 3640, "taker_buy_base": 188654.33, "taker_buy_quote": 301624.59059 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.61, "high": 1.614, "low": 1.596, "close": 1.599, "volume": 374011.66, "close_time": 1766861999999, "quote_volume": 599774.77953, "trades": 2654, "taker_buy_base": 132910.56, "taker_buy_quote": 213128.15236 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.599, "high": 1.608, "low": 1.597, "close": 1.607, "volume": 175423.17, "close_time": 1766865599999, "quote_volume": 281099.95676, "trades": 1531, "taker_buy_base": 76626.87, "taker_buy_quote": 122827.79151 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.606, "high": 1.608, "low": 1.602, "close": 1.608, "volume": 76558.17, "close_time": 1766869199999, "quote_volume": 122870.9244, "trades": 1140, "taker_buy_base": 36364.98, "taker_buy_quote": 58367.73254 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.607, "high": 1.628, "low": 1.607, "close": 1.624, "volume": 302191.67, "close_time": 1766872799999, "quote_volume": 489288.14465, "trades": 2583, "taker_buy_base": 164588.69, "taker_buy_quote": 266232.86821 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.624, "high": 1.634, "low": 1.613, "close": 1.619, "volume": 242889.53, "close_time": 1766876399999, "quote_volume": 394331.58418, "trades": 2406, "taker_buy_base": 127983.77, "taker_buy_quote": 207960.75146 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.62, "high": 1.632, "low": 1.618, "close": 1.623, "volume": 443007.31, "close_time": 1766879999999, "quote_volume": 719802.29421, "trades": 3212, "taker_buy_base": 234138.44, "taker_buy_quote": 380492.05714 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.624, "high": 1.625, "low": 1.606, "close": 1.607, "volume": 190455.94, "close_time": 1766883599999, "quote_volume": 307011.87207, "trades": 1719, "taker_buy_base": 77402.39, "taker_buy_quote": 124890.37997 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.607, "high": 1.612, "low": 1.6, "close": 1.602, "volume": 156598.04, "close_time": 1766887199999, "quote_volume": 251334.43499, "trades": 1386, "taker_buy_base": 67306.26, "taker_buy_quote": 108040.87912 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.602, "high": 1.607, "low": 1.6, "close": 1.605, "volume": 74414.89, "close_time": 1766890799999, "quote_volume": 119281.00069, "trades": 893, "taker_buy_base": 46300.31, "taker_buy_quote": 74223.43508 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.604, "high": 1.609, "low": 1.596, "close": 1.598, "volume": 402575.52, "close_time": 1766894399999, "quote_volume": 644902.46008, "trades": 2334, "taker_buy_base": 203328.07, "taker_buy_quote": 325712.02598 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.599, "high": 1.603, "low": 1.595, "close": 1.602, "volume": 68237.32, "close_time": 1766897999999, "quote_volume": 109007.83551, "trades": 1042, "taker_buy_base": 26402.07, "taker_buy_quote": 42196.91635 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.602, "high": 1.615, "low": 1.601, "close": 1.611, "volume": 199276.15, "close_time": 1766901599999, "quote_volume": 320540.65088, "trades": 2241, "taker_buy_base": 118569.13, "taker_buy_quote": 190710.49475 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.612, "high": 1.674, "low": 1.609, "close": 1.662, "volume": 1383301.54, "close_time": 1766905199999, "quote_volume": 2280785.57461, "trades": 13324, "taker_buy_base": 713348.06, "taker_buy_quote": 1175169.02572 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.662, "high": 1.663, "low": 1.637, "close": 1.656, "volume": 396414.19, "close_time": 1766908799999, "quote_volume": 653133.51152, "trades": 4536, "taker_buy_base": 191778.34, "taker_buy_quote": 316000.36809 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.655, "high": 1.671, "low": 1.65, "close": 1.669, "volume": 333204.5, "close_time": 1766912399999, "quote_volume": 553444.0742, "trades": 3591, "taker_buy_base": 166031.26, "taker_buy_quote": 276002.23834 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.668, "high": 1.669, "low": 1.64, "close": 1.64, "volume": 419336.36, "close_time": 1766915999999, "quote_volume": 693088.13392, "trades": 3641, "taker_buy_base": 187294.68, "taker_buy_quote": 309514.71412 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.641, "high": 1.646, "low": 1.637, "close": 1.639, "volume": 120987.41, "close_time": 1766919599999, "quote_volume": 198574.24022, "trades": 1601, "taker_buy_base": 53745.57, "taker_buy_quote": 88222.10556 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 1.639, "high": 1.646, "low": 1.638, "close": 1.644, "volume": 128867.62, "close_time": 1766923199999, "quote_volume": 211514.65551, "trades": 1828, "taker_buy_base": 65919.52, "taker_buy_quote": 108198.55601 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.644, "high": 1.651, "low": 1.641, "close": 1.649, "volume": 143339.07, "close_time": 1766926799999, "quote_volume": 235938.69638, "trades": 2406, "taker_buy_base": 74458.28, "taker_buy_quote": 122565.21041 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.649, "high": 1.652, "low": 1.634, "close": 1.645, "volume": 240703.78, "close_time": 1766930399999, "quote_volume": 395672.0209, "trades": 3019, "taker_buy_base": 117997.37, "taker_buy_quote": 193967.47653 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.644, "high": 1.656, "low": 1.643, "close": 1.653, "volume": 232252.13, "close_time": 1766933999999, "quote_volume": 382824.29445, "trades": 2501, "taker_buy_base": 129321.58, "taker_buy_quote": 213188.90165 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.653, "high": 1.657, "low": 1.641, "close": 1.644, "volume": 195384.75, "close_time": 1766937599999, "quote_volume": 322247.02112, "trades": 2355, "taker_buy_base": 84475.1, "taker_buy_quote": 139321.23282 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.645, "high": 1.651, "low": 1.641, "close": 1.644, "volume": 135376.68, "close_time": 1766941199999, "quote_volume": 222623.9944, "trades": 1891, "taker_buy_base": 71953.52, "taker_buy_quote": 118344.7728 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.643, "high": 1.654, "low": 1.642, "close": 1.653, "volume": 108871.6, "close_time": 1766944799999, "quote_volume": 179381.26274, "trades": 1657, "taker_buy_base": 56136.07, "taker_buy_quote": 92513.36824 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 1.653, "high": 1.655, "low": 1.638, "close": 1.648, "volume": 240528.17, "close_time": 1766948399999, "quote_volume": 395543.85193, "trades": 2827, "taker_buy_base": 123676.81, "taker_buy_quote": 203395.09903 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 1.648, "high": 1.65, "low": 1.641, "close": 1.646, "volume": 166706.45, "close_time": 1766951999999, "quote_volume": 274112.39308, "trades": 2126, "taker_buy_base": 81940.02, "taker_buy_quote": 134753.91637 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.647, "high": 1.648, "low": 1.637, "close": 1.64, "volume": 109962.25, "close_time": 1766955599999, "quote_volume": 180721.00053, "trades": 1727, "taker_buy_base": 47031.7, "taker_buy_quote": 77331.96701 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 1.64, "high": 1.642, "low": 1.629, "close": 1.64, "volume": 135066.02, "close_time": 1766959199999, "quote_volume": 221111.71436, "trades": 1672, "taker_buy_base": 73007.43, "taker_buy_quote": 119542.74562 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 1.641, "high": 1.651, "low": 1.636, "close": 1.646, "volume": 123393.45, "close_time": 1766962799999, "quote_volume": 202774.12655, "trades": 1512, "taker_buy_base": 50617.35, "taker_buy_quote": 83128.1874 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.646, "high": 1.655, "low": 1.639, "close": 1.653, "volume": 150888.09, "close_time": 1766966399999, "quote_volume": 248900.17604, "trades": 1317, "taker_buy_base": 65556.77, "taker_buy_quote": 108068.83951 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.652, "high": 1.666, "low": 1.649, "close": 1.665, "volume": 213841.51, "close_time": 1766969999999, "quote_volume": 355108.80102, "trades": 2748, "taker_buy_base": 127808.61, "taker_buy_quote": 212278.53581 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.665, "high": 1.672, "low": 1.657, "close": 1.67, "volume": 176374.06, "close_time": 1766973599999, "quote_volume": 293820.41683, "trades": 2137, "taker_buy_base": 88164.66, "taker_buy_quote": 146952.45628 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.67, "high": 1.69, "low": 1.667, "close": 1.683, "volume": 624675.18, "close_time": 1766977199999, "quote_volume": 1048443.43488, "trades": 5260, "taker_buy_base": 320291.02, "taker_buy_quote": 537582.72656 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.682, "high": 1.693, "low": 1.679, "close": 1.681, "volume": 332309.25, "close_time": 1766980799999, "quote_volume": 559876.68067, "trades": 2921, "taker_buy_base": 158728.87, "taker_buy_quote": 267591.78397 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.681, "high": 1.683, "low": 1.669, "close": 1.67, "volume": 232075.95, "close_time": 1766984399999, "quote_volume": 388835.59707, "trades": 2681, "taker_buy_base": 112304.03, "taker_buy_quote": 188193.96095 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.67, "high": 1.674, "low": 1.663, "close": 1.666, "volume": 197834.99, "close_time": 1766987999999, "quote_volume": 330020.0278, "trades": 2057, "taker_buy_base": 91141.2, "taker_buy_quote": 152058.09865 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.666, "high": 1.668, "low": 1.649, "close": 1.657, "volume": 255219.39, "close_time": 1766991599999, "quote_volume": 423832.39956, "trades": 2961, "taker_buy_base": 103409.38, "taker_buy_quote": 171779.21245 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.656, "high": 1.66, "low": 1.649, "close": 1.655, "volume": 136593.73, "close_time": 1766995199999, "quote_volume": 226004.29693, "trades": 2312, "taker_buy_base": 74749.69, "taker_buy_quote": 123697.4108 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.655, "high": 1.656, "low": 1.645, "close": 1.647, "volume": 162867.24, "close_time": 1766998799999, "quote_volume": 268578.39613, "trades": 2155, "taker_buy_base": 106491.35, "taker_buy_quote": 175631.19726 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.647, "high": 1.649, "low": 1.623, "close": 1.629, "volume": 340062.45, "close_time": 1767002399999, "quote_volume": 556172.08464, "trades": 4034, "taker_buy_base": 160074.67, "taker_buy_quote": 262051.81383 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.628, "high": 1.635, "low": 1.626, "close": 1.633, "volume": 189893.66, "close_time": 1767005999999, "quote_volume": 309689.63962, "trades": 2763, "taker_buy_base": 114544.63, "taker_buy_quote": 186837.93771 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.632, "high": 1.632, "low": 1.618, "close": 1.621, "volume": 142300.1, "close_time": 1767009599999, "quote_volume": 231260.14698, "trades": 2301, "taker_buy_base": 66307.71, "taker_buy_quote": 107810.07221 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.621, "high": 1.627, "low": 1.607, "close": 1.626, "volume": 379759.02, "close_time": 1767013199999, "quote_volume": 613644.11807, "trades": 4733, "taker_buy_base": 161583.44, "taker_buy_quote": 261344.7677 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.627, "high": 1.638, "low": 1.625, "close": 1.638, "volume": 410342.81, "close_time": 1767016799999, "quote_volume": 669800.34687, "trades": 3201, "taker_buy_base": 288102.38, "taker_buy_quote": 470135.18159 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.637, "high": 1.679, "low": 1.634, "close": 1.653, "volume": 639462.0, "close_time": 1767020399999, "quote_volume": 1060269.00526, "trades": 6535, "taker_buy_base": 312567.57, "taker_buy_quote": 517939.41868 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.653, "high": 1.667, "low": 1.648, "close": 1.659, "volume": 231247.52, "close_time": 1767023999999, "quote_volume": 383443.62494, "trades": 3602, "taker_buy_base": 118600.65, "taker_buy_quote": 196619.24475 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.658, "high": 1.669, "low": 1.654, "close": 1.658, "volume": 263971.82, "close_time": 1767027599999, "quote_volume": 438457.42509, "trades": 3273, "taker_buy_base": 146291.58, "taker_buy_quote": 243012.38706 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.657, "high": 1.679, "low": 1.657, "close": 1.674, "volume": 329366.01, "close_time": 1767031199999, "quote_volume": 549809.40898, "trades": 3446, "taker_buy_base": 183471.82, "taker_buy_quote": 306327.88051 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.673, "high": 1.692, "low": 1.666, "close": 1.671, "volume": 528953.72, "close_time": 1767034799999, "quote_volume": 889696.96942, "trades": 4870, "taker_buy_base": 262879.11, "taker_buy_quote": 441977.38858 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.671, "high": 1.683, "low": 1.666, "close": 1.673, "volume": 309490.01, "close_time": 1767038399999, "quote_volume": 517657.64753, "trades": 3536, "taker_buy_base": 167378.58, "taker_buy_quote": 280034.80839 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.672, "high": 1.672, "low": 1.592, "close": 1.601, "volume": 2016384.28, "close_time": 1767041999999, "quote_volume": 3273630.14327, "trades": 18050, "taker_buy_base": 914871.1, "taker_buy_quote": 1484456.64414 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.601, "high": 1.614, "low": 1.589, "close": 1.591, "volume": 495589.72, "close_time": 1767045599999, "quote_volume": 794336.91758, "trades": 4595, "taker_buy_base": 276107.25, "taker_buy_quote": 442767.27101 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.591, "high": 1.593, "low": 1.582, "close": 1.587, "volume": 193290.41, "close_time": 1767049199999, "quote_volume": 307129.9985, "trades": 2104, "taker_buy_base": 90060.02, "taker_buy_quote": 143112.98932 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.588, "high": 1.588, "low": 1.563, "close": 1.571, "volume": 544924.29, "close_time": 1767052799999, "quote_volume": 856128.90651, "trades": 5032, "taker_buy_base": 263307.84, "taker_buy_quote": 413691.35274 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.57, "high": 1.576, "low": 1.552, "close": 1.568, "volume": 750616.8, "close_time": 1767056399999, "quote_volume": 1173409.08433, "trades": 4390, "taker_buy_base": 469782.26, "taker_buy_quote": 734502.08237 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.567, "high": 1.578, "low": 1.563, "close": 1.564, "volume": 478967.58, "close_time": 1767059999999, "quote_volume": 751789.00799, "trades": 3198, "taker_buy_base": 280501.03, "taker_buy_quote": 440303.6277 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.564, "high": 1.571, "low": 1.553, "close": 1.556, "volume": 330199.98, "close_time": 1767063599999, "quote_volume": 515278.76946, "trades": 2301, "taker_buy_base": 194622.46, "taker_buy_quote": 303776.50761 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.555, "high": 1.566, "low": 1.552, "close": 1.561, "volume": 599609.51, "close_time": 1767067199999, "quote_volume": 935226.88952, "trades": 3553, "taker_buy_base": 303552.29, "taker_buy_quote": 473464.00852 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.561, "high": 1.582, "low": 1.56, "close": 1.577, "volume": 229842.85, "close_time": 1767070799999, "quote_volume": 361934.78114, "trades": 1965, "taker_buy_base": 140843.76, "taker_buy_quote": 221824.56611 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.577, "high": 1.583, "low": 1.57, "close": 1.581, "volume": 230213.16, "close_time": 1767074399999, "quote_volume": 363070.71495, "trades": 2172, "taker_buy_base": 129477.34, "taker_buy_quote": 204267.66616 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.581, "high": 1.584, "low": 1.576, "close": 1.583, "volume": 117845.62, "close_time": 1767077999999, "quote_volume": 186286.43305, "trades": 1451, "taker_buy_base": 66931.21, "taker_buy_quote": 105814.67626 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.583, "high": 1.591, "low": 1.58, "close": 1.587, "volume": 114447.06, "close_time": 1767081599999, "quote_volume": 181420.09929, "trades": 1889, "taker_buy_base": 56205.84, "taker_buy_quote": 89087.0528 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.588, "high": 1.614, "low": 1.587, "close": 1.596, "volume": 660861.46, "close_time": 1767085199999, "quote_volume": 1058248.56975, "trades": 4838, "taker_buy_base": 366000.65, "taker_buy_quote": 585818.12811 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.595, "high": 1.604, "low": 1.594, "close": 1.603, "volume": 144989.1, "close_time": 1767088799999, "quote_volume": 231745.38217, "trades": 1948, "taker_buy_base": 95766.28, "taker_buy_quote": 153099.52624 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.602, "high": 1.608, "low": 1.599, "close": 1.602, "volume": 201614.41, "close_time": 1767092399999, "quote_volume": 323202.63559, "trades": 2248, "taker_buy_base": 102121.92, "taker_buy_quote": 163725.48498 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.602, "high": 1.622, "low": 1.599, "close": 1.615, "volume": 314374.17, "close_time": 1767095999999, "quote_volume": 506452.08809, "trades": 3124, "taker_buy_base": 157418.18, "taker_buy_quote": 253690.15601 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.614, "high": 1.614, "low": 1.606, "close": 1.606, "volume": 125457.17, "close_time": 1767099599999, "quote_volume": 202068.47227, "trades": 1528, "taker_buy_base": 57388.48, "taker_buy_quote": 92448.27374 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.608, "high": 1.634, "low": 1.605, "close": 1.629, "volume": 342229.84, "close_time": 1767103199999, "quote_volume": 555669.75752, "trades": 3595, "taker_buy_base": 190861.4, "taker_buy_quote": 309789.40408 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.628, "high": 1.637, "low": 1.619, "close": 1.63, "volume": 404204.02, "close_time": 1767106799999, "quote_volume": 657990.93269, "trades": 4152, "taker_buy_base": 188287.86, "taker_buy_quote": 306497.36111 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.629, "high": 1.647, "low": 1.617, "close": 1.644, "volume": 244713.73, "close_time": 1767110399999, "quote_volume": 399648.9066, "trades": 3083, "taker_buy_base": 136419.02, "taker_buy_quote": 222789.02058 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.644, "high": 1.653, "low": 1.621, "close": 1.623, "volume": 498541.87, "close_time": 1767113999999, "quote_volume": 813920.18406, "trades": 4182, "taker_buy_base": 221614.99, "taker_buy_quote": 362021.40877 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.623, "high": 1.624, "low": 1.608, "close": 1.618, "volume": 226850.77, "close_time": 1767117599999, "quote_volume": 367129.89757, "trades": 2835, "taker_buy_base": 122491.08, "taker_buy_quote": 198325.12505 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.618, "high": 1.63, "low": 1.608, "close": 1.619, "volume": 505954.95, "close_time": 1767121199999, "quote_volume": 819425.4138, "trades": 4385, "taker_buy_base": 278954.84, "taker_buy_quote": 451961.99665 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.618, "high": 1.625, "low": 1.608, "close": 1.622, "volume": 177463.18, "close_time": 1767124799999, "quote_volume": 286919.79219, "trades": 1855, "taker_buy_base": 96144.45, "taker_buy_quote": 155590.60722 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.623, "high": 1.636, "low": 1.621, "close": 1.629, "volume": 198278.55, "close_time": 1767128399999, "quote_volume": 322924.91503, "trades": 1948, "taker_buy_base": 135480.49, "taker_buy_quote": 220616.76543 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.629, "high": 1.632, "low": 1.623, "close": 1.629, "volume": 136334.12, "close_time": 1767131999999, "quote_volume": 221984.80921, "trades": 1280, "taker_buy_base": 76849.81, "taker_buy_quote": 125134.58879 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.628, "high": 1.631, "low": 1.622, "close": 1.628, "volume": 123120.1, "close_time": 1767135599999, "quote_volume": 200284.12613, "trades": 1378, "taker_buy_base": 72661.94, "taker_buy_quote": 118215.99603 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.627, "high": 1.631, "low": 1.623, "close": 1.625, "volume": 73881.0, "close_time": 1767139199999, "quote_volume": 120239.67346, "trades": 912, "taker_buy_base": 33839.08, "taker_buy_quote": 55095.21162 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.624, "high": 1.626, "low": 1.609, "close": 1.615, "volume": 695561.44, "close_time": 1767142799999, "quote_volume": 1125776.95401, "trades": 4097, "taker_buy_base": 296139.34, "taker_buy_quote": 479628.76227 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.615, "high": 1.626, "low": 1.615, "close": 1.621, "volume": 87531.33, "close_time": 1767146399999, "quote_volume": 141830.71405, "trades": 983, "taker_buy_base": 46594.73, "taker_buy_quote": 75512.28314 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.62, "high": 1.621, "low": 1.613, "close": 1.615, "volume": 90346.6, "close_time": 1767149999999, "quote_volume": 145969.17964, "trades": 934, "taker_buy_base": 28124.64, "taker_buy_quote": 45458.15407 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.615, "high": 1.619, "low": 1.613, "close": 1.615, "volume": 60695.72, "close_time": 1767153599999, "quote_volume": 98070.45766, "trades": 769, "taker_buy_base": 36566.19, "taker_buy_quote": 59094.59028 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.615, "high": 1.618, "low": 1.612, "close": 1.613, "volume": 45615.19, "close_time": 1767157199999, "quote_volume": 73665.58861, "trades": 906, "taker_buy_base": 24185.32, "taker_buy_quote": 39067.60516 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.613, "high": 1.617, "low": 1.598, "close": 1.616, "volume": 331918.08, "close_time": 1767160799999, "quote_volume": 533371.9297, "trades": 3187, "taker_buy_base": 194485.31, "taker_buy_quote": 312428.81524 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.617, "high": 1.631, "low": 1.616, "close": 1.629, "volume": 134412.92, "close_time": 1767164399999, "quote_volume": 218417.68345, "trades": 1872, "taker_buy_base": 63858.41, "taker_buy_quote": 103762.1499 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.629, "high": 1.631, "low": 1.625, "close": 1.627, "volume": 157738.32, "close_time": 1767167999999, "quote_volume": 256856.90947, "trades": 1721, "taker_buy_base": 88647.97, "taker_buy_quote": 144367.7322 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.628, "high": 1.638, "low": 1.627, "close": 1.633, "volume": 163697.4, "close_time": 1767171599999, "quote_volume": 267440.79985, "trades": 2247, "taker_buy_base": 81628.93, "taker_buy_quote": 133366.36343 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.632, "high": 1.64, "low": 1.629, "close": 1.636, "volume": 128338.5, "close_time": 1767175199999, "quote_volume": 209762.43076, "trades": 2066, "taker_buy_base": 63388.1, "taker_buy_quote": 103607.22595 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.635, "high": 1.642, "low": 1.623, "close": 1.629, "volume": 225361.9, "close_time": 1767178799999, "quote_volume": 367950.34152, "trades": 2286, "taker_buy_base": 98954.18, "taker_buy_quote": 161632.83841 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.628, "high": 1.642, "low": 1.626, "close": 1.635, "volume": 200982.62, "close_time": 1767182399999, "quote_volume": 328637.34516, "trades": 2406, "taker_buy_base": 103411.32, "taker_buy_quote": 169106.07032 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.636, "high": 1.636, "low": 1.625, "close": 1.635, "volume": 164517.25, "close_time": 1767185999999, "quote_volume": 268173.13013, "trades": 2209, "taker_buy_base": 81006.12, "taker_buy_quote": 132057.51611 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.635, "high": 1.647, "low": 1.632, "close": 1.645, "volume": 286709.35, "close_time": 1767189599999, "quote_volume": 470481.14274, "trades": 3038, "taker_buy_base": 144830.78, "taker_buy_quote": 237648.04188 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.644, "high": 1.651, "low": 1.633, "close": 1.635, "volume": 380910.55, "close_time": 1767193199999, "quote_volume": 624926.46408, "trades": 3787, "taker_buy_base": 192579.7, "taker_buy_quote": 315969.85192 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.636, "high": 1.639, "low": 1.629, "close": 1.634, "volume": 171466.06, "close_time": 1767196799999, "quote_volume": 280384.68391, "trades": 2490, "taker_buy_base": 99246.2, "taker_buy_quote": 162326.26792 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.633, "high": 1.634, "low": 1.614, "close": 1.622, "volume": 404011.16, "close_time": 1767200399999, "quote_volume": 656684.91654, "trades": 3394, "taker_buy_base": 161943.72, "taker_buy_quote": 263069.78664 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.623, "high": 1.628, "low": 1.617, "close": 1.621, "volume": 151865.36, "close_time": 1767203999999, "quote_volume": 246439.12037, "trades": 2089, "taker_buy_base": 78277.62, "taker_buy_quote": 127044.16068 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.622, "high": 1.654, "low": 1.619, "close": 1.637, "volume": 413350.72, "close_time": 1767207599999, "quote_volume": 677927.74244, "trades": 3685, "taker_buy_base": 261235.27, "taker_buy_quote": 428697.08106 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.636, "high": 1.644, "low": 1.634, "close": 1.637, "volume": 170433.7, "close_time": 1767211199999, "quote_volume": 279315.65484, "trades": 2146, "taker_buy_base": 73031.9, "taker_buy_quote": 119684.02238 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.636, "high": 1.654, "low": 1.633, "close": 1.644, "volume": 439449.9, "close_time": 1767214799999, "quote_volume": 722371.60182, "trades": 4325, "taker_buy_base": 257664.3, "taker_buy_quote": 423639.66456 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.644, "high": 1.661, "low": 1.64, "close": 1.658, "volume": 310603.68, "close_time": 1767218399999, "quote_volume": 512440.58318, "trades": 2729, "taker_buy_base": 131079.47, "taker_buy_quote": 216368.75404 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.658, "high": 1.666, "low": 1.65, "close": 1.664, "volume": 403464.86, "close_time": 1767221999999, "quote_volume": 668293.68206, "trades": 3427, "taker_buy_base": 276133.04, "taker_buy_quote": 457387.42429 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.664, "high": 1.664, "low": 1.654, "close": 1.659, "volume": 190262.44, "close_time": 1767225599999, "quote_volume": 315369.89692, "trades": 1892, "taker_buy_base": 80161.12, "taker_buy_quote": 132871.06534 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.659, "high": 1.673, "low": 1.658, "close": 1.664, "volume": 210436.76, "close_time": 1767229199999, "quote_volume": 350572.54242, "trades": 1931, "taker_buy_base": 73905.28, "taker_buy_quote": 123129.75529 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.663, "high": 1.677, "low": 1.66, "close": 1.67, "volume": 159853.34, "close_time": 1767232799999, "quote_volume": 266797.82878, "trades": 2031, "taker_buy_base": 75237.32, "taker_buy_quote": 125595.84385 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.67, "high": 1.68, "low": 1.665, "close": 1.672, "volume": 191777.22, "close_time": 1767236399999, "quote_volume": 321037.50504, "trades": 1979, "taker_buy_base": 108816.77, "taker_buy_quote": 182217.66488 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.671, "high": 1.679, "low": 1.67, "close": 1.676, "volume": 154083.85, "close_time": 1767239999999, "quote_volume": 257939.19372, "trades": 1413, "taker_buy_base": 82470.33, "taker_buy_quote": 138088.16149 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.676, "high": 1.677, "low": 1.667, "close": 1.67, "volume": 141236.69, "close_time": 1767243599999, "quote_volume": 236019.42463, "trades": 1606, "taker_buy_base": 66021.77, "taker_buy_quote": 110346.6409 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.671, "high": 1.689, "low": 1.671, "close": 1.688, "volume": 129378.88, "close_time": 1767247199999, "quote_volume": 217535.38343, "trades": 1678, "taker_buy_base": 79433.76, "taker_buy_quote": 133590.20446 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.688, "high": 1.69, "low": 1.678, "close": 1.682, "volume": 166055.94, "close_time": 1767250799999, "quote_volume": 279375.59254, "trades": 2161, "taker_buy_base": 85700.58, "taker_buy_quote": 144220.80522 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.681, "high": 1.685, "low": 1.655, "close": 1.658, "volume": 319560.95, "close_time": 1767254399999, "quote_volume": 532158.08143, "trades": 2873, "taker_buy_base": 94978.1, "taker_buy_quote": 158189.63441 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.659, "high": 1.67, "low": 1.654, "close": 1.669, "volume": 176301.76, "close_time": 1767257999999, "quote_volume": 292840.09122, "trades": 2071, "taker_buy_base": 86790.79, "taker_buy_quote": 144176.30116 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.668, "high": 1.677, "low": 1.663, "close": 1.673, "volume": 96676.9, "close_time": 1767261599999, "quote_volume": 161233.51191, "trades": 1807, "taker_buy_base": 54943.0, "taker_buy_quote": 91648.20088 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.673, "high": 1.69, "low": 1.669, "close": 1.686, "volume": 291156.82, "close_time": 1767265199999, "quote_volume": 489354.04933, "trades": 2867, "taker_buy_base": 169751.48, "taker_buy_quote": 285328.8988 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.686, "high": 1.687, "low": 1.674, "close": 1.675, "volume": 188847.34, "close_time": 1767268799999, "quote_volume": 317422.53701, "trades": 1933, "taker_buy_base": 85658.38, "taker_buy_quote": 143970.21832 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.675, "high": 1.678, "low": 1.668, "close": 1.678, "volume": 123930.35, "close_time": 1767272399999, "quote_volume": 207330.96856, "trades": 1458, "taker_buy_base": 74951.14, "taker_buy_quote": 125411.9929 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.677, "high": 1.687, "low": 1.677, "close": 1.681, "volume": 154926.6, "close_time": 1767275999999, "quote_volume": 260643.57155, "trades": 1845, "taker_buy_base": 75277.76, "taker_buy_quote": 126692.48574 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.681, "high": 1.687, "low": 1.676, "close": 1.676, "volume": 102493.98, "close_time": 1767279599999, "quote_volume": 172505.25267, "trades": 1512, "taker_buy_base": 48810.62, "taker_buy_quote": 82153.09945 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.677, "high": 1.697, "low": 1.676, "close": 1.687, "volume": 238720.14, "close_time": 1767283199999, "quote_volume": 402535.08978, "trades": 2962, "taker_buy_base": 100039.81, "taker_buy_quote": 168668.06641 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.687, "high": 1.692, "low": 1.676, "close": 1.678, "volume": 163497.54, "close_time": 1767286799999, "quote_volume": 275125.15472, "trades": 2205, "taker_buy_base": 77396.91, "taker_buy_quote": 130286.4736 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.677, "high": 1.685, "low": 1.676, "close": 1.68, "volume": 96267.41, "close_time": 1767290399999, "quote_volume": 161771.69298, "trades": 1668, "taker_buy_base": 49805.24, "taker_buy_quote": 83710.0695 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.679, "high": 1.694, "low": 1.674, "close": 1.694, "volume": 232780.46, "close_time": 1767293999999, "quote_volume": 391932.50138, "trades": 1796, "taker_buy_base": 152922.02, "taker_buy_quote": 257567.35716 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.694, "high": 1.7, "low": 1.686, "close": 1.697, "volume": 177147.07, "close_time": 1767297599999, "quote_volume": 299924.68812, "trades": 1954, "taker_buy_base": 86508.64, "taker_buy_quote": 146451.36225 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.697, "high": 1.698, "low": 1.69, "close": 1.694, "volume": 91808.94, "close_time": 1767301199999, "quote_volume": 155623.84966, "trades": 1064, "taker_buy_base": 42816.7, "taker_buy_quote": 72578.6195 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 1.695, "high": 1.698, "low": 1.69, "close": 1.693, "volume": 113573.76, "close_time": 1767304799999, "quote_volume": 192318.20163, "trades": 1259, "taker_buy_base": 60845.24, "taker_buy_quote": 103035.28181 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 1.693, "high": 1.705, "low": 1.693, "close": 1.702, "volume": 151250.23, "close_time": 1767308399999, "quote_volume": 257203.64757, "trades": 1632, "taker_buy_base": 101633.48, "taker_buy_quote": 172808.91609 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 1.702, "high": 1.704, "low": 1.694, "close": 1.694, "volume": 100351.4, "close_time": 1767311999999, "quote_volume": 170394.28466, "trades": 1368, "taker_buy_base": 53666.56, "taker_buy_quote": 91136.48302 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.694, "high": 1.695, "low": 1.682, "close": 1.684, "volume": 214069.17, "close_time": 1767315599999, "quote_volume": 361189.42459, "trades": 1951, "taker_buy_base": 102923.06, "taker_buy_quote": 173621.84205 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 1.684, "high": 1.685, "low": 1.667, "close": 1.673, "volume": 283255.35, "close_time": 1767319199999, "quote_volume": 474176.75699, "trades": 2234, "taker_buy_base": 138961.54, "taker_buy_quote": 232568.61188 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 1.674, "high": 1.678, "low": 1.666, "close": 1.676, "volume": 132914.87, "close_time": 1767322799999, "quote_volume": 222323.1317, "trades": 1535, "taker_buy_base": 60087.28, "taker_buy_quote": 100508.18264 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 1.676, "high": 1.681, "low": 1.67, "close": 1.676, "volume": 99662.0, "close_time": 1767326399999, "quote_volume": 166905.21979, "trades": 1448, "taker_buy_base": 43856.08, "taker_buy_quote": 73466.31262 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.676, "high": 1.684, "low": 1.673, "close": 1.681, "volume": 109372.5, "close_time": 1767329999999, "quote_volume": 183647.08403, "trades": 1818, "taker_buy_base": 65048.13, "taker_buy_quote": 109250.55581 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 1.681, "high": 1.719, "low": 1.68, "close": 1.708, "volume": 597133.85, "close_time": 1767333599999, "quote_volume": 1016335.77511, "trades": 4920, "taker_buy_base": 332541.77, "taker_buy_quote": 565903.11827 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 1.708, "high": 1.712, "low": 1.7, "close": 1.703, "volume": 180192.76, "close_time": 1767337199999, "quote_volume": 307623.01452, "trades": 2114, "taker_buy_base": 94468.31, "taker_buy_quote": 161328.27646 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 1.704, "high": 1.724, "low": 1.702, "close": 1.712, "volume": 257223.16, "close_time": 1767340799999, "quote_volume": 440436.97753, "trades": 2382, "taker_buy_base": 161268.03, "taker_buy_quote": 276320.63911 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.712, "high": 1.724, "low": 1.71, "close": 1.722, "volume": 160011.55, "close_time": 1767344399999, "quote_volume": 274935.40384, "trades": 2192, "taker_buy_base": 96193.57, "taker_buy_quote": 165287.5774 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 1.722, "high": 1.738, "low": 1.718, "close": 1.738, "volume": 237850.61, "close_time": 1767347999999, "quote_volume": 411646.42602, "trades": 3115, "taker_buy_base": 123971.84, "taker_buy_quote": 214481.46947 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 1.738, "high": 1.738, "low": 1.72, "close": 1.725, "volume": 277639.48, "close_time": 1767351599999, "quote_volume": 479677.27924, "trades": 3499, "taker_buy_base": 138024.6, "taker_buy_quote": 238371.20106 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 1.725, "high": 1.725, "low": 1.708, "close": 1.717, "volume": 195667.83, "close_time": 1767355199999, "quote_volume": 335740.88495, "trades": 2923, "taker_buy_base": 100182.9, "taker_buy_quote": 171859.14616 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.717, "high": 1.723, "low": 1.71, "close": 1.72, "volume": 204017.55, "close_time": 1767358799999, "quote_volume": 350250.62774, "trades": 2731, "taker_buy_base": 123539.85, "taker_buy_quote": 212108.30611 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 1.719, "high": 1.737, "low": 1.715, "close": 1.731, "volume": 233098.19, "close_time": 1767362399999, "quote_volume": 403205.31551, "trades": 2997, "taker_buy_base": 128392.95, "taker_buy_quote": 222055.72721 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 1.732, "high": 1.743, "low": 1.721, "close": 1.734, "volume": 416297.77, "close_time": 1767365999999, "quote_volume": 720047.6391, "trades": 4975, "taker_buy_base": 190648.92, "taker_buy_quote": 329874.2786 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 1.735, "high": 1.748, "low": 1.726, "close": 1.735, "volume": 366952.34, "close_time": 1767369599999, "quote_volume": 637251.17773, "trades": 5221, "taker_buy_base": 221212.07, "taker_buy_quote": 384155.8851 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.735, "high": 1.826, "low": 1.733, "close": 1.816, "volume": 1213423.3, "close_time": 1767373199999, "quote_volume": 2157697.64641, "trades": 13993, "taker_buy_base": 728495.1, "taker_buy_quote": 1294914.06911 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 1.817, "high": 1.913, "low": 1.813, "close": 1.885, "volume": 3015878.19, "close_time": 1767376799999, "quote_volume": 5644186.31022, "trades": 33720, "taker_buy_base": 1648384.46, "taker_buy_quote": 3083362.5801 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 1.886, "high": 1.92, "low": 1.852, "close": 1.875, "volume": 1771675.81, "close_time": 1767380399999, "quote_volume": 3340799.07808, "trades": 26870, "taker_buy_base": 899402.84, "taker_buy_quote": 1696573.64617 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 1.875, "high": 1.875, "low": 1.802, "close": 1.804, "volume": 1085236.09, "close_time": 1767383999999, "quote_volume": 1994474.06286, "trades": 14228, "taker_buy_base": 477674.11, "taker_buy_quote": 877995.98949 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.804, "high": 1.839, "low": 1.804, "close": 1.819, "volume": 571250.41, "close_time": 1767387599999, "quote_volume": 1039211.71456, "trades": 7702, "taker_buy_base": 343787.73, "taker_buy_quote": 625718.74208 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 1.819, "high": 1.826, "low": 1.797, "close": 1.813, "volume": 573277.95, "close_time": 1767391199999, "quote_volume": 1038917.83406, "trades": 8314, "taker_buy_base": 345014.66, "taker_buy_quote": 625400.47095 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 1.812, "high": 1.817, "low": 1.799, "close": 1.811, "volume": 201974.66, "close_time": 1767394799999, "quote_volume": 365047.76342, "trades": 4083, "taker_buy_base": 93501.75, "taker_buy_quote": 168992.63673 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 1.81, "high": 1.814, "low": 1.794, "close": 1.802, "volume": 329877.96, "close_time": 1767398399999, "quote_volume": 594279.5993, "trades": 4751, "taker_buy_base": 161102.79, "taker_buy_quote": 290422.61851 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.802, "high": 1.82, "low": 1.797, "close": 1.815, "volume": 297668.77, "close_time": 1767401999999, "quote_volume": 538122.82887, "trades": 4150, "taker_buy_base": 145140.47, "taker_buy_quote": 262442.12746 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 1.814, "high": 1.828, "low": 1.812, "close": 1.82, "volume": 422289.95, "close_time": 1767405599999, "quote_volume": 768493.53145, "trades": 5994, "taker_buy_base": 209510.28, "taker_buy_quote": 381377.61741 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 1.82, "high": 1.834, "low": 1.815, "close": 1.833, "volume": 204628.45, "close_time": 1767409199999, "quote_volume": 373167.63532, "trades": 3128, "taker_buy_base": 103465.07, "taker_buy_quote": 188715.48115 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 1.833, "high": 1.837, "low": 1.823, "close": 1.832, "volume": 244158.63, "close_time": 1767412799999, "quote_volume": 446825.99198, "trades": 3231, "taker_buy_base": 156494.25, "taker_buy_quote": 286434.39884 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.831, "high": 1.831, "low": 1.811, "close": 1.816, "volume": 294111.77, "close_time": 1767416399999, "quote_volume": 535360.08218, "trades": 3347, "taker_buy_base": 112862.55, "taker_buy_quote": 205263.26557 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 1.817, "high": 1.83, "low": 1.809, "close": 1.818, "volume": 336103.0, "close_time": 1767419999999, "quote_volume": 611099.73124, "trades": 3271, "taker_buy_base": 146704.97, "taker_buy_quote": 266647.40545 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 1.818, "high": 1.824, "low": 1.801, "close": 1.803, "volume": 161150.5, "close_time": 1767423599999, "quote_volume": 292161.98602, "trades": 2387, "taker_buy_base": 58162.98, "taker_buy_quote": 105517.04142 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 1.804, "high": 1.807, "low": 1.779, "close": 1.781, "volume": 503392.24, "close_time": 1767427199999, "quote_volume": 902603.98532, "trades": 5412, "taker_buy_base": 217536.06, "taker_buy_quote": 389910.50444 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.78, "high": 1.794, "low": 1.778, "close": 1.786, "volume": 279093.46, "close_time": 1767430799999, "quote_volume": 498080.33584, "trades": 3455, "taker_buy_base": 131519.57, "taker_buy_quote": 234726.29063 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 1.786, "high": 1.803, "low": 1.786, "close": 1.798, "volume": 132598.09, "close_time": 1767434399999, "quote_volume": 238059.94408, "trades": 2489, "taker_buy_base": 75133.24, "taker_buy_quote": 134869.31637 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 1.798, "high": 1.818, "low": 1.794, "close": 1.809, "volume": 241503.1, "close_time": 1767437999999, "quote_volume": 436218.52889, "trades": 3235, "taker_buy_base": 146941.99, "taker_buy_quote": 265543.81052 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 1.81, "high": 1.811, "low": 1.794, "close": 1.798, "volume": 110206.19, "close_time": 1767441599999, "quote_volume": 198330.83636, "trades": 1853, "taker_buy_base": 55434.91, "taker_buy_quote": 99777.74316 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.799, "high": 1.806, "low": 1.793, "close": 1.798, "volume": 146685.53, "close_time": 1767445199999, "quote_volume": 263956.02742, "trades": 2345, "taker_buy_base": 77777.11, "taker_buy_quote": 139982.72509 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 1.798, "high": 1.806, "low": 1.794, "close": 1.803, "volume": 150566.5, "close_time": 1767448799999, "quote_volume": 270748.25069, "trades": 2220, "taker_buy_base": 62645.42, "taker_buy_quote": 112673.83543 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 1.803, "high": 1.813, "low": 1.789, "close": 1.804, "volume": 539442.78, "close_time": 1767452399999, "quote_volume": 971266.54494, "trades": 3982, "taker_buy_base": 360389.99, "taker_buy_quote": 648886.3031 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 1.805, "high": 1.805, "low": 1.793, "close": 1.799, "volume": 217498.9, "close_time": 1767455999999, "quote_volume": 391265.85136, "trades": 2663, "taker_buy_base": 78407.74, "taker_buy_quote": 141037.4663 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.799, "high": 1.82, "low": 1.799, "close": 1.814, "volume": 361512.76, "close_time": 1767459599999, "quote_volume": 655051.48882, "trades": 2670, "taker_buy_base": 275861.92, "taker_buy_quote": 499679.78288 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 1.814, "high": 1.83, "low": 1.814, "close": 1.827, "volume": 162283.94, "close_time": 1767463199999, "quote_volume": 295936.8959, "trades": 2481, "taker_buy_base": 97393.42, "taker_buy_quote": 177622.25129 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 1.827, "high": 1.848, "low": 1.824, "close": 1.841, "volume": 179289.84, "close_time": 1767466799999, "quote_volume": 329829.19411, "trades": 2900, "taker_buy_base": 107422.59, "taker_buy_quote": 197540.03749 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 1.841, "high": 1.888, "low": 1.835, "close": 1.848, "volume": 608205.63, "close_time": 1767470399999, "quote_volume": 1132770.28097, "trades": 8157, "taker_buy_base": 291348.79, "taker_buy_quote": 543046.26881 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.849, "high": 1.858, "low": 1.838, "close": 1.857, "volume": 241361.82, "close_time": 1767473999999, "quote_volume": 445366.8833, "trades": 3479, "taker_buy_base": 116224.16, "taker_buy_quote": 214556.30485 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 1.857, "high": 1.861, "low": 1.847, "close": 1.853, "volume": 152259.79, "close_time": 1767477599999, "quote_volume": 282379.32562, "trades": 2447, "taker_buy_base": 94715.78, "taker_buy_quote": 175685.41324 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 1.853, "high": 1.866, "low": 1.848, "close": 1.855, "volume": 129078.66, "close_time": 1767481199999, "quote_volume": 239700.38662, "trades": 2280, "taker_buy_base": 72257.3, "taker_buy_quote": 134167.05144 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 1.856, "high": 1.859, "low": 1.85, "close": 1.85, "volume": 90605.86, "close_time": 1767484799999, "quote_volume": 167957.9732, "trades": 1402, "taker_buy_base": 44945.55, "taker_buy_quote": 83303.34988 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.849, "high": 1.869, "low": 1.845, "close": 1.867, "volume": 126644.84, "close_time": 1767488399999, "quote_volume": 235386.38436, "trades": 2376, "taker_buy_base": 61872.26, "taker_buy_quote": 115047.59162 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 1.867, "high": 1.875, "low": 1.854, "close": 1.862, "volume": 165335.27, "close_time": 1767491999999, "quote_volume": 308260.57585, "trades": 2225, "taker_buy_base": 72962.58, "taker_buy_quote": 136199.46534 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 1.861, "high": 1.872, "low": 1.853, "close": 1.856, "volume": 146400.83, "close_time": 1767495599999, "quote_volume": 272836.83451, "trades": 2056, "taker_buy_base": 56287.88, "taker_buy_quote": 104916.51787 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 1.857, "high": 1.869, "low": 1.855, "close": 1.862, "volume": 156849.07, "close_time": 1767499199999, "quote_volume": 292009.00342, "trades": 2538, "taker_buy_base": 75090.87, "taker_buy_quote": 139814.13138 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.861, "high": 1.87, "low": 1.859, "close": 1.864, "volume": 104120.2, "close_time": 1767502799999, "quote_volume": 194154.87451, "trades": 1628, "taker_buy_base": 60385.78, "taker_buy_quote": 112596.80357 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 1.864, "high": 1.873, "low": 1.86, "close": 1.867, "volume": 286237.31, "close_time": 1767506399999, "quote_volume": 534339.46846, "trades": 2977, "taker_buy_base": 137423.59, "taker_buy_quote": 256530.2037 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 1.868, "high": 1.881, "low": 1.856, "close": 1.861, "volume": 158255.59, "close_time": 1767509999999, "quote_volume": 295670.18303, "trades": 3113, "taker_buy_base": 75967.06, "taker_buy_quote": 141970.99201 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 1.86, "high": 1.878, "low": 1.858, "close": 1.874, "volume": 212086.1, "close_time": 1767513599999, "quote_volume": 395874.4823, "trades": 2434, "taker_buy_base": 146432.27, "taker_buy_quote": 273345.9032 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.875, "high": 1.876, "low": 1.837, "close": 1.853, "volume": 421041.75, "close_time": 1767517199999, "quote_volume": 778671.5931, "trades": 5091, "taker_buy_base": 166560.18, "taker_buy_quote": 307876.85831 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 1.854, "high": 1.863, "low": 1.839, "close": 1.853, "volume": 532831.94, "close_time": 1767520799999, "quote_volume": 986173.15081, "trades": 4421, "taker_buy_base": 246347.97, "taker_buy_quote": 456115.65604 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 1.853, "high": 1.861, "low": 1.844, "close": 1.856, "volume": 306930.25, "close_time": 1767524399999, "quote_volume": 569079.34332, "trades": 3150, "taker_buy_base": 152398.67, "taker_buy_quote": 282670.92204 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 1.856, "high": 1.858, "low": 1.848, "close": 1.856, "volume": 187183.75, "close_time": 1767527999999, "quote_volume": 346855.81871, "trades": 3075, "taker_buy_base": 79006.8, "taker_buy_quote": 146441.18735 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.856, "high": 1.875, "low": 1.851, "close": 1.853, "volume": 380735.83, "close_time": 1767531599999, "quote_volume": 708187.47643, "trades": 3481, "taker_buy_base": 161215.94, "taker_buy_quote": 299824.83487 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 1.853, "high": 1.86, "low": 1.846, "close": 1.859, "volume": 124546.24, "close_time": 1767535199999, "quote_volume": 230627.59138, "trades": 2279, "taker_buy_base": 55324.94, "taker_buy_quote": 102487.43055 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 1.858, "high": 1.864, "low": 1.848, "close": 1.856, "volume": 188376.12, "close_time": 1767538799999, "quote_volume": 349454.17601, "trades": 2738, "taker_buy_base": 102283.21, "taker_buy_quote": 189767.12485 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 1.856, "high": 1.862, "low": 1.85, "close": 1.855, "volume": 134701.21, "close_time": 1767542399999, "quote_volume": 250195.30403, "trades": 2443, "taker_buy_base": 63311.32, "taker_buy_quote": 117631.4502 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.856, "high": 1.87, "low": 1.854, "close": 1.868, "volume": 131001.45, "close_time": 1767545999999, "quote_volume": 244180.89159, "trades": 2487, "taker_buy_base": 68065.03, "taker_buy_quote": 126868.06954 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 1.867, "high": 1.899, "low": 1.867, "close": 1.88, "volume": 518552.41, "close_time": 1767549599999, "quote_volume": 976755.00861, "trades": 6592, "taker_buy_base": 276188.42, "taker_buy_quote": 520119.65032 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 1.88, "high": 1.887, "low": 1.871, "close": 1.881, "volume": 192942.26, "close_time": 1767553199999, "quote_volume": 362616.14779, "trades": 3214, "taker_buy_base": 86745.87, "taker_buy_quote": 162987.85472 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 1.881, "high": 1.881, "low": 1.85, "close": 1.867, "volume": 229895.45, "close_time": 1767556799999, "quote_volume": 428758.07388, "trades": 3715, "taker_buy_base": 89208.14, "taker_buy_quote": 166380.06932 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.867, "high": 1.88, "low": 1.863, "close": 1.864, "volume": 211263.67, "close_time": 1767560399999, "quote_volume": 395575.66469, "trades": 2741, "taker_buy_base": 108146.36, "taker_buy_quote": 202570.08566 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 1.863, "high": 1.867, "low": 1.853, "close": 1.86, "volume": 59120.84, "close_time": 1767563999999, "quote_volume": 109992.32539, "trades": 1625, "taker_buy_base": 25521.13, "taker_buy_quote": 47501.91224 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 1.859, "high": 1.862, "low": 1.855, "close": 1.86, "volume": 53222.9, "close_time": 1767567599999, "quote_volume": 98944.752, "trades": 1472, "taker_buy_base": 25898.47, "taker_buy_quote": 48151.47285 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 1.861, "high": 1.872, "low": 1.861, "close": 1.867, "volume": 70271.8, "close_time": 1767571199999, "quote_volume": 131189.81975, "trades": 1875, "taker_buy_base": 32930.96, "taker_buy_quote": 61493.42635 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.866, "high": 1.879, "low": 1.857, "close": 1.874, "volume": 227877.85, "close_time": 1767574799999, "quote_volume": 425379.40299, "trades": 4169, "taker_buy_base": 119887.72, "taker_buy_quote": 223723.2404 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 1.875, "high": 1.886, "low": 1.87, "close": 1.878, "volume": 184552.18, "close_time": 1767578399999, "quote_volume": 346650.70677, "trades": 2938, "taker_buy_base": 84522.47, "taker_buy_quote": 158834.94942 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 1.878, "high": 1.885, "low": 1.87, "close": 1.884, "volume": 163417.35, "close_time": 1767581999999, "quote_volume": 306968.47694, "trades": 2482, "taker_buy_base": 65176.11, "taker_buy_quote": 122499.02368 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 1.884, "high": 1.885, "low": 1.858, "close": 1.86, "volume": 173140.27, "close_time": 1767585599999, "quote_volume": 323788.54465, "trades": 2742, "taker_buy_base": 71291.56, "taker_buy_quote": 133288.65748 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.861, "high": 1.862, "low": 1.833, "close": 1.855, "volume": 430665.02, "close_time": 1767589199999, "quote_volume": 794659.45625, "trades": 7121, "taker_buy_base": 163034.96, "taker_buy_quote": 300856.31384 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 1.855, "high": 1.865, "low": 1.852, "close": 1.852, "volume": 188928.65, "close_time": 1767592799999, "quote_volume": 350888.01555, "trades": 2366, "taker_buy_base": 97015.41, "taker_buy_quote": 180209.00473 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 1.853, "high": 1.857, "low": 1.838, "close": 1.84, "volume": 132900.57, "close_time": 1767596399999, "quote_volume": 245290.85844, "trades": 2355, "taker_buy_base": 60712.09, "taker_buy_quote": 112055.86653 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 1.84, "high": 1.854, "low": 1.838, "close": 1.854, "volume": 121126.94, "close_time": 1767599999999, "quote_volume": 223668.17021, "trades": 1824, "taker_buy_base": 71311.46, "taker_buy_quote": 131734.77209 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.853, "high": 1.879, "low": 1.849, "close": 1.864, "volume": 466914.05, "close_time": 1767603599999, "quote_volume": 871623.22357, "trades": 6799, "taker_buy_base": 248854.43, "taker_buy_quote": 465082.53238 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 1.864, "high": 1.879, "low": 1.851, "close": 1.856, "volume": 311450.64, "close_time": 1767607199999, "quote_volume": 579654.95506, "trades": 4979, "taker_buy_base": 148348.65, "taker_buy_quote": 276222.4392 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 1.855, "high": 1.866, "low": 1.851, "close": 1.857, "volume": 119030.19, "close_time": 1767610799999, "quote_volume": 221275.61114, "trades": 2368, "taker_buy_base": 59472.67, "taker_buy_quote": 110538.43048 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 1.856, "high": 1.869, "low": 1.853, "close": 1.865, "volume": 147915.25, "close_time": 1767614399999, "quote_volume": 275231.22293, "trades": 2555, "taker_buy_base": 76999.09, "taker_buy_quote": 143301.08587 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.865, "high": 1.894, "low": 1.857, "close": 1.893, "volume": 283962.35, "close_time": 1767617999999, "quote_volume": 533529.87362, "trades": 5135, "taker_buy_base": 150189.91, "taker_buy_quote": 282212.08273 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 1.893, "high": 1.905, "low": 1.882, "close": 1.888, "volume": 424622.0, "close_time": 1767621599999, "quote_volume": 804557.86057, "trades": 7108, "taker_buy_base": 227696.35, "taker_buy_quote": 431476.4471 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 1.888, "high": 1.895, "low": 1.876, "close": 1.882, "volume": 254527.29, "close_time": 1767625199999, "quote_volume": 480013.47252, "trades": 4606, "taker_buy_base": 117315.83, "taker_buy_quote": 221272.16916 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 1.883, "high": 1.903, "low": 1.878, "close": 1.897, "volume": 213172.94, "close_time": 1767628799999, "quote_volume": 403552.96755, "trades": 4508, "taker_buy_base": 139349.28, "taker_buy_quote": 263898.78269 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.897, "high": 1.899, "low": 1.882, "close": 1.894, "volume": 258997.42, "close_time": 1767632399999, "quote_volume": 489833.19441, "trades": 4519, "taker_buy_base": 134478.54, "taker_buy_quote": 254464.27784 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 1.894, "high": 1.931, "low": 1.88, "close": 1.915, "volume": 502148.83, "close_time": 1767635999999, "quote_volume": 958464.32227, "trades": 8665, "taker_buy_base": 304228.41, "taker_buy_quote": 580856.87528 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 1.916, "high": 1.925, "low": 1.903, "close": 1.911, "volume": 596494.0, "close_time": 1767639599999, "quote_volume": 1140611.35341, "trades": 6854, "taker_buy_base": 296235.87, "taker_buy_quote": 566680.79215 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 1.912, "high": 1.912, "low": 1.887, "close": 1.895, "volume": 282861.31, "close_time": 1767643199999, "quote_volume": 537444.64742, "trades": 4230, "taker_buy_base": 124281.78, "taker_buy_quote": 236382.75868 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.895, "high": 1.906, "low": 1.895, "close": 1.901, "volume": 252107.76, "close_time": 1767646799999, "quote_volume": 479187.1711, "trades": 3072, "taker_buy_base": 176029.93, "taker_buy_quote": 334637.40237 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 1.901, "high": 1.903, "low": 1.893, "close": 1.899, "volume": 112889.89, "close_time": 1767650399999, "quote_volume": 214376.98633, "trades": 1815, "taker_buy_base": 58285.74, "taker_buy_quote": 110737.1512 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 1.898, "high": 1.91, "low": 1.897, "close": 1.901, "volume": 129954.69, "close_time": 1767653999999, "quote_volume": 247502.76099, "trades": 2127, "taker_buy_base": 78142.41, "taker_buy_quote": 148831.27826 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 1.9, "high": 1.901, "low": 1.889, "close": 1.895, "volume": 72429.77, "close_time": 1767657599999, "quote_volume": 137162.01968, "trades": 1679, "taker_buy_base": 34524.43, "taker_buy_quote": 65366.16504 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.895, "high": 1.899, "low": 1.878, "close": 1.898, "volume": 233650.63, "close_time": 1767661199999, "quote_volume": 440460.52923, "trades": 3853, "taker_buy_base": 80517.47, "taker_buy_quote": 151917.32127 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 1.899, "high": 1.901, "low": 1.891, "close": 1.894, "volume": 94229.94, "close_time": 1767664799999, "quote_volume": 178792.15121, "trades": 1723, "taker_buy_base": 41869.21, "taker_buy_quote": 79469.10096 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 1.894, "high": 1.903, "low": 1.89, "close": 1.893, "volume": 186540.19, "close_time": 1767668399999, "quote_volume": 353737.19686, "trades": 2288, "taker_buy_base": 78061.48, "taker_buy_quote": 148117.53859 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 1.894, "high": 1.9, "low": 1.891, "close": 1.898, "volume": 133178.15, "close_time": 1767671999999, "quote_volume": 252542.45097, "trades": 2039, "taker_buy_base": 61743.19, "taker_buy_quote": 117084.047 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.898, "high": 1.904, "low": 1.894, "close": 1.904, "volume": 121782.39, "close_time": 1767675599999, "quote_volume": 231347.06442, "trades": 1752, "taker_buy_base": 68761.07, "taker_buy_quote": 130655.49191 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 1.904, "high": 1.919, "low": 1.902, "close": 1.906, "volume": 314448.55, "close_time": 1767679199999, "quote_volume": 600826.48744, "trades": 3633, "taker_buy_base": 192248.21, "taker_buy_quote": 367376.92691 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 1.906, "high": 1.92, "low": 1.901, "close": 1.905, "volume": 166780.21, "close_time": 1767682799999, "quote_volume": 318407.12155, "trades": 2525, "taker_buy_base": 85790.96, "taker_buy_quote": 163767.59488 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 1.906, "high": 1.911, "low": 1.894, "close": 1.904, "volume": 249082.55, "close_time": 1767686399999, "quote_volume": 473606.26565, "trades": 2847, "taker_buy_base": 91557.17, "taker_buy_quote": 174018.90361 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.904, "high": 1.913, "low": 1.901, "close": 1.905, "volume": 148295.39, "close_time": 1767689999999, "quote_volume": 282835.28073, "trades": 2824, "taker_buy_base": 69727.38, "taker_buy_quote": 132995.11869 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 1.905, "high": 1.914, "low": 1.902, "close": 1.905, "volume": 179662.92, "close_time": 1767693599999, "quote_volume": 342882.74207, "trades": 2758, "taker_buy_base": 103814.05, "taker_buy_quote": 198207.95688 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 1.906, "high": 1.917, "low": 1.902, "close": 1.912, "volume": 191211.94, "close_time": 1767697199999, "quote_volume": 365406.12854, "trades": 2981, "taker_buy_base": 87677.97, "taker_buy_quote": 167565.76024 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 1.912, "high": 1.95, "low": 1.911, "close": 1.937, "volume": 406996.86, "close_time": 1767700799999, "quote_volume": 786098.85642, "trades": 5506, "taker_buy_base": 186828.08, "taker_buy_quote": 360750.43311 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.936, "high": 1.943, "low": 1.932, "close": 1.938, "volume": 212803.49, "close_time": 1767704399999, "quote_volume": 412479.77513, "trades": 3208, "taker_buy_base": 119410.87, "taker_buy_quote": 231505.65193 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 1.938, "high": 1.942, "low": 1.929, "close": 1.933, "volume": 159594.34, "close_time": 1767707999999, "quote_volume": 308910.8354, "trades": 3650, "taker_buy_base": 79194.83, "taker_buy_quote": 153292.39401 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 1.933, "high": 1.941, "low": 1.914, "close": 1.924, "volume": 437461.95, "close_time": 1767711599999, "quote_volume": 844079.19672, "trades": 8203, "taker_buy_base": 213840.72, "taker_buy_quote": 412734.55458 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 1.925, "high": 1.941, "low": 1.888, "close": 1.898, "volume": 719072.8, "close_time": 1767715199999, "quote_volume": 1376979.43573, "trades": 10640, "taker_buy_base": 330061.1, "taker_buy_quote": 632931.12868 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.899, "high": 1.908, "low": 1.857, "close": 1.874, "volume": 781487.45, "close_time": 1767718799999, "quote_volume": 1466614.38395, "trades": 12891, "taker_buy_base": 310661.14, "taker_buy_quote": 584564.11002 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 1.874, "high": 1.886, "low": 1.852, "close": 1.856, "volume": 282664.26, "close_time": 1767722399999, "quote_volume": 529101.70396, "trades": 6220, "taker_buy_base": 124343.59, "taker_buy_quote": 232995.84699 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 1.856, "high": 1.877, "low": 1.853, "close": 1.875, "volume": 221206.29, "close_time": 1767725999999, "quote_volume": 413515.60727, "trades": 3586, "taker_buy_base": 136674.09, "taker_buy_quote": 255541.67492 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 1.875, "high": 1.893, "low": 1.872, "close": 1.886, "volume": 202066.14, "close_time": 1767729599999, "quote_volume": 380577.46487, "trades": 3208, "taker_buy_base": 115122.44, "taker_buy_quote": 216918.19725 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.886, "high": 1.893, "low": 1.884, "close": 1.884, "volume": 148793.62, "close_time": 1767733199999, "quote_volume": 280958.80788, "trades": 2533, "taker_buy_base": 75194.94, "taker_buy_quote": 141979.79791 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 1.885, "high": 1.91, "low": 1.883, "close": 1.903, "volume": 467984.98, "close_time": 1767736799999, "quote_volume": 889108.55348, "trades": 5110, "taker_buy_base": 339358.9, "taker_buy_quote": 644707.94962 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 1.903, "high": 1.908, "low": 1.885, "close": 1.889, "volume": 150599.65, "close_time": 1767740399999, "quote_volume": 285575.79761, "trades": 2933, "taker_buy_base": 67666.92, "taker_buy_quote": 128340.74566 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 1.889, "high": 1.904, "low": 1.889, "close": 1.898, "volume": 217146.03, "close_time": 1767743999999, "quote_volume": 411982.18183, "trades": 2587, "taker_buy_base": 95284.57, "taker_buy_quote": 180820.64551 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.899, "high": 1.899, "low": 1.876, "close": 1.88, "volume": 356642.57, "close_time": 1767747599999, "quote_volume": 673484.93268, "trades": 3286, "taker_buy_base": 151285.85, "taker_buy_quote": 285491.42013 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 1.88, "high": 1.888, "low": 1.87, "close": 1.874, "volume": 308255.91, "close_time": 1767751199999, "quote_volume": 579148.52298, "trades": 2850, "taker_buy_base": 95676.67, "taker_buy_quote": 179672.19241 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 1.875, "high": 1.887, "low": 1.869, "close": 1.885, "volume": 101452.01, "close_time": 1767754799999, "quote_volume": 190585.69581, "trades": 1360, "taker_buy_base": 36566.27, "taker_buy_quote": 68692.22982 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 1.885, "high": 1.887, "low": 1.881, "close": 1.883, "volume": 70260.55, "close_time": 1767758399999, "quote_volume": 132368.31384, "trades": 1111, "taker_buy_base": 21857.18, "taker_buy_quote": 41185.97247 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.883, "high": 1.887, "low": 1.875, "close": 1.878, "volume": 110014.88, "close_time": 1767761999999, "quote_volume": 206654.18955, "trades": 1278, "taker_buy_base": 24590.84, "taker_buy_quote": 46208.64537 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 1.878, "high": 1.879, "low": 1.863, "close": 1.867, "volume": 79381.54, "close_time": 1767765599999, "quote_volume": 148528.62902, "trades": 1441, "taker_buy_base": 24742.27, "taker_buy_quote": 46286.09148 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 1.867, "high": 1.872, "low": 1.865, "close": 1.867, "volume": 69100.62, "close_time": 1767769199999, "quote_volume": 129134.56789, "trades": 1284, "taker_buy_base": 26543.16, "taker_buy_quote": 49611.76377 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 1.866, "high": 1.875, "low": 1.862, "close": 1.872, "volume": 135389.08, "close_time": 1767772799999, "quote_volume": 253042.64522, "trades": 1875, "taker_buy_base": 67332.06, "taker_buy_quote": 125859.87655 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.873, "high": 1.885, "low": 1.863, "close": 1.873, "volume": 483285.99, "close_time": 1767776399999, "quote_volume": 905657.50844, "trades": 4637, "taker_buy_base": 277599.91, "taker_buy_quote": 520685.7279 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 1.873, "high": 1.874, "low": 1.849, "close": 1.854, "volume": 273534.13, "close_time": 1767779999999, "quote_volume": 509134.0799, "trades": 3623, "taker_buy_base": 114156.92, "taker_buy_quote": 212489.00365 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 1.853, "high": 1.859, "low": 1.852, "close": 1.854, "volume": 100633.7, "close_time": 1767783599999, "quote_volume": 186703.60251, "trades": 1813, "taker_buy_base": 31151.3, "taker_buy_quote": 57797.33935 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 1.854, "high": 1.869, "low": 1.853, "close": 1.866, "volume": 136649.4, "close_time": 1767787199999, "quote_volume": 254392.74017, "trades": 1894, "taker_buy_base": 55793.46, "taker_buy_quote": 103915.97134 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.867, "high": 1.869, "low": 1.858, "close": 1.861, "volume": 116655.95, "close_time": 1767790799999, "quote_volume": 217290.66212, "trades": 1733, "taker_buy_base": 50099.94, "taker_buy_quote": 93293.79527 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 1.862, "high": 1.87, "low": 1.854, "close": 1.86, "volume": 111598.39, "close_time": 1767794399999, "quote_volume": 207803.32776, "trades": 2159, "taker_buy_base": 31057.82, "taker_buy_quote": 57835.46068 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 1.86, "high": 1.874, "low": 1.846, "close": 1.873, "volume": 271036.34, "close_time": 1767797999999, "quote_volume": 503596.83389, "trades": 4934, "taker_buy_base": 105083.58, "taker_buy_quote": 195191.72591 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 1.872, "high": 1.889, "low": 1.857, "close": 1.875, "volume": 435723.17, "close_time": 1767801599999, "quote_volume": 817325.3111, "trades": 7834, "taker_buy_base": 175026.22, "taker_buy_quote": 328205.2997 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.876, "high": 1.915, "low": 1.876, "close": 1.894, "volume": 438510.5, "close_time": 1767805199999, "quote_volume": 833726.11114, "trades": 6179, "taker_buy_base": 227763.93, "taker_buy_quote": 433226.66234 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 1.893, "high": 1.9, "low": 1.874, "close": 1.876, "volume": 244696.27, "close_time": 1767808799999, "quote_volume": 461662.39209, "trades": 3836, "taker_buy_base": 91180.61, "taker_buy_quote": 172196.48675 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 1.877, "high": 1.882, "low": 1.86, "close": 1.863, "volume": 380336.16, "close_time": 1767812399999, "quote_volume": 711948.95144, "trades": 4256, "taker_buy_base": 143827.15, "taker_buy_quote": 269364.40397 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 1.864, "high": 1.875, "low": 1.854, "close": 1.872, "volume": 199530.16, "close_time": 1767815999999, "quote_volume": 371707.79314, "trades": 3388, "taker_buy_base": 90231.09, "taker_buy_quote": 168170.00965 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.873, "high": 1.879, "low": 1.864, "close": 1.871, "volume": 254364.92, "close_time": 1767819599999, "quote_volume": 476032.0754, "trades": 3442, "taker_buy_base": 130825.1, "taker_buy_quote": 244872.24134 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 1.87, "high": 1.877, "low": 1.868, "close": 1.875, "volume": 104224.46, "close_time": 1767823199999, "quote_volume": 195251.1752, "trades": 1575, "taker_buy_base": 43145.76, "taker_buy_quote": 80867.34257 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 1.875, "high": 1.884, "low": 1.861, "close": 1.866, "volume": 615126.19, "close_time": 1767826799999, "quote_volume": 1152963.34761, "trades": 4179, "taker_buy_base": 320114.18, "taker_buy_quote": 600574.92482 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 1.867, "high": 1.889, "low": 1.866, "close": 1.872, "volume": 457899.51, "close_time": 1767830399999, "quote_volume": 858157.02241, "trades": 4921, "taker_buy_base": 215130.4, "taker_buy_quote": 403156.19874 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.871, "high": 1.882, "low": 1.866, "close": 1.881, "volume": 130812.77, "close_time": 1767833999999, "quote_volume": 245036.99968, "trades": 1964, "taker_buy_base": 66957.32, "taker_buy_quote": 125387.08173 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 1.882, "high": 1.889, "low": 1.879, "close": 1.881, "volume": 135674.32, "close_time": 1767837599999, "quote_volume": 255506.29028, "trades": 2134, "taker_buy_base": 69906.84, "taker_buy_quote": 131624.72239 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 1.882, "high": 1.883, "low": 1.864, "close": 1.868, "volume": 107896.67, "close_time": 1767841199999, "quote_volume": 202118.75777, "trades": 2149, "taker_buy_base": 38062.56, "taker_buy_quote": 71258.6975 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 1.869, "high": 1.872, "low": 1.86, "close": 1.862, "volume": 92895.19, "close_time": 1767844799999, "quote_volume": 173276.84243, "trades": 1417, "taker_buy_base": 41451.36, "taker_buy_quote": 77298.76413 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.862, "high": 1.883, "low": 1.859, "close": 1.863, "volume": 237187.48, "close_time": 1767848399999, "quote_volume": 443307.89248, "trades": 2986, "taker_buy_base": 93628.84, "taker_buy_quote": 175098.61209 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 1.863, "high": 1.87, "low": 1.86, "close": 1.863, "volume": 71192.68, "close_time": 1767851999999, "quote_volume": 132752.44902, "trades": 1338, "taker_buy_base": 22487.6, "taker_buy_quote": 41926.73589 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 1.863, "high": 1.864, "low": 1.836, "close": 1.837, "volume": 164816.69, "close_time": 1767855599999, "quote_volume": 305021.38416, "trades": 2706, "taker_buy_base": 72227.97, "taker_buy_quote": 133690.69501 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 1.837, "high": 1.856, "low": 1.832, "close": 1.854, "volume": 231356.7, "close_time": 1767859199999, "quote_volume": 426866.10463, "trades": 3243, "taker_buy_base": 108531.52, "taker_buy_quote": 200246.15775 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.854, "high": 1.86, "low": 1.846, "close": 1.846, "volume": 154895.92, "close_time": 1767862799999, "quote_volume": 287036.48951, "trades": 2143, "taker_buy_base": 54331.55, "taker_buy_quote": 100724.11174 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 1.847, "high": 1.852, "low": 1.833, "close": 1.834, "volume": 150123.0, "close_time": 1767866399999, "quote_volume": 276733.69585, "trades": 2494, "taker_buy_base": 58023.3, "taker_buy_quote": 106964.29105 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 1.834, "high": 1.842, "low": 1.818, "close": 1.838, "volume": 283694.33, "close_time": 1767869999999, "quote_volume": 518269.92607, "trades": 3676, "taker_buy_base": 125667.41, "taker_buy_quote": 229690.44349 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 1.838, "high": 1.846, "low": 1.826, "close": 1.842, "volume": 145613.81, "close_time": 1767873599999, "quote_volume": 267508.18994, "trades": 2543, "taker_buy_base": 51699.98, "taker_buy_quote": 95000.64919 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.842, "high": 1.858, "low": 1.835, "close": 1.835, "volume": 453918.74, "close_time": 1767877199999, "quote_volume": 838752.16618, "trades": 4178, "taker_buy_base": 183451.96, "taker_buy_quote": 338963.07718 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 1.835, "high": 1.842, "low": 1.819, "close": 1.824, "volume": 387754.08, "close_time": 1767880799999, "quote_volume": 708936.7968, "trades": 3175, "taker_buy_base": 153181.51, "taker_buy_quote": 279946.05567 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 1.824, "high": 1.858, "low": 1.818, "close": 1.854, "volume": 878092.19, "close_time": 1767884399999, "quote_volume": 1611710.26903, "trades": 9346, "taker_buy_base": 341330.92, "taker_buy_quote": 626803.81237 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 1.854, "high": 1.901, "low": 1.847, "close": 1.892, "volume": 480654.89, "close_time": 1767887999999, "quote_volume": 900647.50417, "trades": 6633, "taker_buy_base": 242956.05, "taker_buy_quote": 455767.46799 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.893, "high": 1.897, "low": 1.864, "close": 1.869, "volume": 437299.42, "close_time": 1767891599999, "quote_volume": 822989.90855, "trades": 6365, "taker_buy_base": 192010.99, "taker_buy_quote": 361714.526 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 1.869, "high": 1.872, "low": 1.86, "close": 1.869, "volume": 219331.54, "close_time": 1767895199999, "quote_volume": 409107.35924, "trades": 3469, "taker_buy_base": 78910.92, "taker_buy_quote": 147254.12321 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 1.87, "high": 1.882, "low": 1.861, "close": 1.874, "volume": 362698.58, "close_time": 1767898799999, "quote_volume": 678219.89345, "trades": 4560, "taker_buy_base": 157525.85, "taker_buy_quote": 294539.19803 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 1.875, "high": 1.89, "low": 1.866, "close": 1.884, "volume": 250888.21, "close_time": 1767902399999, "quote_volume": 471521.10791, "trades": 4126, "taker_buy_base": 136921.89, "taker_buy_quote": 257275.39342 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.885, "high": 1.892, "low": 1.868, "close": 1.871, "volume": 282379.16, "close_time": 1767905999999, "quote_volume": 530242.02899, "trades": 4230, "taker_buy_base": 124632.39, "taker_buy_quote": 234192.88599 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 1.871, "high": 1.877, "low": 1.869, "close": 1.871, "volume": 97507.79, "close_time": 1767909599999, "quote_volume": 182540.7833, "trades": 1880, "taker_buy_base": 44220.94, "taker_buy_quote": 82796.29927 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 1.871, "high": 1.873, "low": 1.864, "close": 1.869, "volume": 132313.34, "close_time": 1767913199999, "quote_volume": 247173.89289, "trades": 1800, "taker_buy_base": 53181.55, "taker_buy_quote": 99335.05267 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 1.868, "high": 1.869, "low": 1.861, "close": 1.861, "volume": 90654.17, "close_time": 1767916799999, "quote_volume": 169054.01012, "trades": 1246, "taker_buy_base": 33620.97, "taker_buy_quote": 62697.03036 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.862, "high": 1.863, "low": 1.846, "close": 1.854, "volume": 175714.41, "close_time": 1767920399999, "quote_volume": 326069.09361, "trades": 1713, "taker_buy_base": 43299.43, "taker_buy_quote": 80252.59353 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 1.853, "high": 1.866, "low": 1.841, "close": 1.85, "volume": 231888.98, "close_time": 1767923999999, "quote_volume": 429200.77453, "trades": 3309, "taker_buy_base": 118893.87, "taker_buy_quote": 220028.04685 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 1.85, "high": 1.856, "low": 1.84, "close": 1.84, "volume": 132633.61, "close_time": 1767927599999, "quote_volume": 245065.98392, "trades": 1601, "taker_buy_base": 46188.66, "taker_buy_quote": 85357.48648 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 1.84, "high": 1.841, "low": 1.826, "close": 1.837, "volume": 299630.71, "close_time": 1767931199999, "quote_volume": 549645.82391, "trades": 2800, "taker_buy_base": 113220.18, "taker_buy_quote": 207697.73325 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.837, "high": 1.839, "low": 1.824, "close": 1.825, "volume": 259099.55, "close_time": 1767934799999, "quote_volume": 474358.81717, "trades": 2281, "taker_buy_base": 87494.0, "taker_buy_quote": 160180.10153 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 1.825, "high": 1.83, "low": 1.804, "close": 1.81, "volume": 579314.05, "close_time": 1767938399999, "quote_volume": 1050497.52232, "trades": 5223, "taker_buy_base": 193201.75, "taker_buy_quote": 350086.02591 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 1.809, "high": 1.811, "low": 1.802, "close": 1.805, "volume": 292551.63, "close_time": 1767941999999, "quote_volume": 528387.69982, "trades": 3765, "taker_buy_base": 88553.26, "taker_buy_quote": 159982.87073 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 1.805, "high": 1.815, "low": 1.792, "close": 1.794, "volume": 1221244.93, "close_time": 1767945599999, "quote_volume": 2199261.09511, "trades": 8039, "taker_buy_base": 520008.74, "taker_buy_quote": 936487.16099 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.794, "high": 1.805, "low": 1.774, "close": 1.778, "volume": 1966253.55, "close_time": 1767949199999, "quote_volume": 3513823.4438, "trades": 13315, "taker_buy_base": 875302.51, "taker_buy_quote": 1563673.29192 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 1.777, "high": 1.781, "low": 1.756, "close": 1.766, "volume": 501428.98, "close_time": 1767952799999, "quote_volume": 885361.74029, "trades": 6621, "taker_buy_base": 214545.51, "taker_buy_quote": 378924.12599 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 1.765, "high": 1.789, "low": 1.756, "close": 1.773, "volume": 598192.0, "close_time": 1767956399999, "quote_volume": 1062145.14066, "trades": 6261, "taker_buy_base": 332150.88, "taker_buy_quote": 589119.00127 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 1.773, "high": 1.779, "low": 1.761, "close": 1.765, "volume": 189651.21, "close_time": 1767959999999, "quote_volume": 335820.23528, "trades": 2545, "taker_buy_base": 97376.66, "taker_buy_quote": 172418.05335 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.764, "high": 1.765, "low": 1.736, "close": 1.739, "volume": 382825.38, "close_time": 1767963599999, "quote_volume": 669634.90029, "trades": 4732, "taker_buy_base": 182836.35, "taker_buy_quote": 319890.45351 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 1.738, "high": 1.773, "low": 1.738, "close": 1.754, "volume": 284865.12, "close_time": 1767967199999, "quote_volume": 500983.5087, "trades": 3870, "taker_buy_base": 149193.34, "taker_buy_quote": 262491.65429 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 1.754, "high": 1.763, "low": 1.747, "close": 1.757, "volume": 209199.28, "close_time": 1767970799999, "quote_volume": 367248.79635, "trades": 3611, "taker_buy_base": 102248.0, "taker_buy_quote": 179505.04588 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 1.756, "high": 1.779, "low": 1.747, "close": 1.772, "volume": 291207.58, "close_time": 1767974399999, "quote_volume": 514588.4834, "trades": 5374, "taker_buy_base": 146207.19, "taker_buy_quote": 258375.11154 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.771, "high": 1.783, "low": 1.764, "close": 1.775, "volume": 186158.28, "close_time": 1767977999999, "quote_volume": 330230.37327, "trades": 3515, "taker_buy_base": 99629.02, "taker_buy_quote": 176742.00882 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 1.774, "high": 1.776, "low": 1.76, "close": 1.771, "volume": 189151.1, "close_time": 1767981599999, "quote_volume": 334482.4732, "trades": 3099, "taker_buy_base": 112892.1, "taker_buy_quote": 199652.88748 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 1.77, "high": 1.772, "low": 1.748, "close": 1.752, "volume": 135764.3, "close_time": 1767985199999, "quote_volume": 238645.77894, "trades": 2721, "taker_buy_base": 66124.77, "taker_buy_quote": 116271.35346 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 1.753, "high": 1.753, "low": 1.728, "close": 1.735, "volume": 342868.22, "close_time": 1767988799999, "quote_volume": 596194.09844, "trades": 4009, "taker_buy_base": 153816.26, "taker_buy_quote": 267647.58328 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.735, "high": 1.747, "low": 1.734, "close": 1.741, "volume": 128550.11, "close_time": 1767992399999, "quote_volume": 223940.62441, "trades": 1971, "taker_buy_base": 66518.48, "taker_buy_quote": 115942.92986 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 1.741, "high": 1.746, "low": 1.73, "close": 1.736, "volume": 142874.2, "close_time": 1767995999999, "quote_volume": 247931.9137, "trades": 1879, "taker_buy_base": 75049.69, "taker_buy_quote": 130302.13197 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 1.736, "high": 1.738, "low": 1.727, "close": 1.734, "volume": 106398.58, "close_time": 1767999599999, "quote_volume": 184491.15393, "trades": 1697, "taker_buy_base": 51454.28, "taker_buy_quote": 89243.26737 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 1.735, "high": 1.748, "low": 1.732, "close": 1.745, "volume": 156876.92, "close_time": 1768003199999, "quote_volume": 273342.69269, "trades": 1850, "taker_buy_base": 74818.61, "taker_buy_quote": 130325.75682 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.745, "high": 1.745, "low": 1.732, "close": 1.739, "volume": 149811.78, "close_time": 1768006799999, "quote_volume": 260643.23627, "trades": 1699, "taker_buy_base": 43140.73, "taker_buy_quote": 75005.19838 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 1.739, "high": 1.742, "low": 1.731, "close": 1.734, "volume": 185644.29, "close_time": 1768010399999, "quote_volume": 322203.62943, "trades": 1568, "taker_buy_base": 82512.94, "taker_buy_quote": 143161.65212 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 1.734, "high": 1.736, "low": 1.72, "close": 1.727, "volume": 82968.73, "close_time": 1768013999999, "quote_volume": 143309.81936, "trades": 1377, "taker_buy_base": 22097.33, "taker_buy_quote": 38172.44664 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 1.727, "high": 1.728, "low": 1.72, "close": 1.722, "volume": 79921.64, "close_time": 1768017599999, "quote_volume": 137743.46174, "trades": 1304, "taker_buy_base": 30447.12, "taker_buy_quote": 52481.00479 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.722, "high": 1.728, "low": 1.718, "close": 1.725, "volume": 71841.63, "close_time": 1768021199999, "quote_volume": 123774.26594, "trades": 1329, "taker_buy_base": 26882.23, "taker_buy_quote": 46302.73635 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 1.726, "high": 1.74, "low": 1.724, "close": 1.736, "volume": 62105.33, "close_time": 1768024799999, "quote_volume": 107667.3116, "trades": 1476, "taker_buy_base": 29406.8, "taker_buy_quote": 50998.55914 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 1.737, "high": 1.741, "low": 1.735, "close": 1.736, "volume": 78595.4, "close_time": 1768028399999, "quote_volume": 136598.36104, "trades": 1129, "taker_buy_base": 40800.73, "taker_buy_quote": 70934.03555 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 1.736, "high": 1.744, "low": 1.73, "close": 1.741, "volume": 88456.43, "close_time": 1768031999999, "quote_volume": 153586.01597, "trades": 1453, "taker_buy_base": 30989.71, "taker_buy_quote": 53832.50231 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.74, "high": 1.744, "low": 1.731, "close": 1.736, "volume": 117389.61, "close_time": 1768035599999, "quote_volume": 203862.29363, "trades": 1616, "taker_buy_base": 46975.64, "taker_buy_quote": 81611.53113 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 1.736, "high": 1.743, "low": 1.733, "close": 1.739, "volume": 108637.3, "close_time": 1768039199999, "quote_volume": 188772.4624, "trades": 1726, "taker_buy_base": 39992.7, "taker_buy_quote": 69498.60178 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 1.74, "high": 1.762, "low": 1.738, "close": 1.761, "volume": 347206.41, "close_time": 1768042799999, "quote_volume": 608072.80021, "trades": 3337, "taker_buy_base": 212222.44, "taker_buy_quote": 371827.23593 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 1.76, "high": 1.764, "low": 1.752, "close": 1.763, "volume": 164506.42, "close_time": 1768046399999, "quote_volume": 289127.11208, "trades": 1931, "taker_buy_base": 50021.08, "taker_buy_quote": 87943.68638 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.764, "high": 1.78, "low": 1.762, "close": 1.774, "volume": 394971.94, "close_time": 1768049999999, "quote_volume": 700540.56012, "trades": 3124, "taker_buy_base": 213632.21, "taker_buy_quote": 379024.00641 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 1.774, "high": 1.79, "low": 1.769, "close": 1.784, "volume": 155684.87, "close_time": 1768053599999, "quote_volume": 277295.111, "trades": 1931, "taker_buy_base": 92438.04, "taker_buy_quote": 164685.5022 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 1.785, "high": 1.792, "low": 1.765, "close": 1.769, "volume": 353435.67, "close_time": 1768057199999, "quote_volume": 628661.62979, "trades": 3751, "taker_buy_base": 169015.74, "taker_buy_quote": 300534.00971 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 1.77, "high": 1.774, "low": 1.763, "close": 1.765, "volume": 137959.92, "close_time": 1768060799999, "quote_volume": 244058.06291, "trades": 1792, "taker_buy_base": 50207.64, "taker_buy_quote": 88811.54943 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.764, "high": 1.777, "low": 1.758, "close": 1.764, "volume": 150453.23, "close_time": 1768064399999, "quote_volume": 265888.54032, "trades": 2009, "taker_buy_base": 71660.33, "taker_buy_quote": 126615.01776 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 1.765, "high": 1.769, "low": 1.753, "close": 1.755, "volume": 85458.57, "close_time": 1768067999999, "quote_volume": 150502.7977, "trades": 1501, "taker_buy_base": 32532.48, "taker_buy_quote": 57280.66296 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 1.756, "high": 1.758, "low": 1.744, "close": 1.747, "volume": 267140.73, "close_time": 1768071599999, "quote_volume": 467628.61063, "trades": 2223, "taker_buy_base": 111803.37, "taker_buy_quote": 195721.42543 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 1.748, "high": 1.754, "low": 1.747, "close": 1.752, "volume": 132054.7, "close_time": 1768075199999, "quote_volume": 231235.69589, "trades": 1259, "taker_buy_base": 53191.14, "taker_buy_quote": 93109.71603 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.751, "high": 1.759, "low": 1.75, "close": 1.751, "volume": 61091.36, "close_time": 1768078799999, "quote_volume": 107138.83336, "trades": 1146, "taker_buy_base": 28686.91, "taker_buy_quote": 50321.69375 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 1.751, "high": 1.752, "low": 1.736, "close": 1.738, "volume": 153752.36, "close_time": 1768082399999, "quote_volume": 268097.44325, "trades": 2812, "taker_buy_base": 43146.05, "taker_buy_quote": 75274.66051 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 1.739, "high": 1.741, "low": 1.732, "close": 1.736, "volume": 128961.96, "close_time": 1768085999999, "quote_volume": 223969.17, "trades": 2533, "taker_buy_base": 43383.19, "taker_buy_quote": 75348.5659 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 1.736, "high": 1.745, "low": 1.735, "close": 1.74, "volume": 88041.7, "close_time": 1768089599999, "quote_volume": 153209.36879, "trades": 1709, "taker_buy_base": 28479.29, "taker_buy_quote": 49565.54242 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.74, "high": 1.748, "low": 1.735, "close": 1.746, "volume": 125752.72, "close_time": 1768093199999, "quote_volume": 219009.63607, "trades": 2459, "taker_buy_base": 41346.52, "taker_buy_quote": 72027.05565 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 1.747, "high": 1.75, "low": 1.738, "close": 1.742, "volume": 147203.17, "close_time": 1768096799999, "quote_volume": 256745.20618, "trades": 2501, "taker_buy_base": 41876.96, "taker_buy_quote": 73027.91817 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 1.741, "high": 1.749, "low": 1.736, "close": 1.739, "volume": 439172.24, "close_time": 1768100399999, "quote_volume": 765223.96705, "trades": 3957, "taker_buy_base": 196658.67, "taker_buy_quote": 342721.92068 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 1.739, "high": 1.741, "low": 1.734, "close": 1.738, "volume": 151753.58, "close_time": 1768103999999, "quote_volume": 263593.90725, "trades": 2054, "taker_buy_base": 57172.42, "taker_buy_quote": 99327.94646 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.738, "high": 1.741, "low": 1.729, "close": 1.734, "volume": 113156.0, "close_time": 1768107599999, "quote_volume": 196142.906, "trades": 1827, "taker_buy_base": 38599.95, "taker_buy_quote": 66899.41193 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 1.734, "high": 1.734, "low": 1.728, "close": 1.732, "volume": 96427.43, "close_time": 1768111199999, "quote_volume": 166870.53792, "trades": 2064, "taker_buy_base": 27567.9, "taker_buy_quote": 47715.17294 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 1.732, "high": 1.742, "low": 1.73, "close": 1.74, "volume": 55973.52, "close_time": 1768114799999, "quote_volume": 97106.73169, "trades": 1410, "taker_buy_base": 25489.87, "taker_buy_quote": 44235.17339 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 1.741, "high": 1.743, "low": 1.735, "close": 1.739, "volume": 61004.4, "close_time": 1768118399999, "quote_volume": 106014.72342, "trades": 1232, "taker_buy_base": 24672.74, "taker_buy_quote": 42886.79482 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.74, "high": 1.748, "low": 1.735, "close": 1.741, "volume": 88501.25, "close_time": 1768121999999, "quote_volume": 154102.96666, "trades": 1425, "taker_buy_base": 45417.71, "taker_buy_quote": 79120.4172 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 1.74, "high": 1.753, "low": 1.739, "close": 1.752, "volume": 175692.38, "close_time": 1768125599999, "quote_volume": 306855.53818, "trades": 2624, "taker_buy_base": 114348.48, "taker_buy_quote": 199740.40289 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 1.751, "high": 1.76, "low": 1.745, "close": 1.746, "volume": 120848.19, "close_time": 1768129199999, "quote_volume": 211819.47708, "trades": 1912, "taker_buy_base": 54307.26, "taker_buy_quote": 95226.87307 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 1.746, "high": 1.755, "low": 1.742, "close": 1.751, "volume": 119686.99, "close_time": 1768132799999, "quote_volume": 209313.07358, "trades": 1676, "taker_buy_base": 68190.56, "taker_buy_quote": 119288.13671 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.752, "high": 1.768, "low": 1.75, "close": 1.764, "volume": 136668.53, "close_time": 1768136399999, "quote_volume": 240666.57319, "trades": 1968, "taker_buy_base": 71887.63, "taker_buy_quote": 126601.21577 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 1.765, "high": 1.77, "low": 1.756, "close": 1.758, "volume": 115679.37, "close_time": 1768139999999, "quote_volume": 203950.64881, "trades": 1834, "taker_buy_base": 47283.55, "taker_buy_quote": 83394.86987 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 1.757, "high": 1.766, "low": 1.755, "close": 1.764, "volume": 69679.32, "close_time": 1768143599999, "quote_volume": 122676.2072, "trades": 1416, "taker_buy_base": 41397.64, "taker_buy_quote": 72903.72196 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 1.765, "high": 1.766, "low": 1.748, "close": 1.756, "volume": 111638.91, "close_time": 1768147199999, "quote_volume": 196150.08721, "trades": 1708, "taker_buy_base": 38483.36, "taker_buy_quote": 67663.61375 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.756, "high": 1.768, "low": 1.751, "close": 1.758, "volume": 156944.98, "close_time": 1768150799999, "quote_volume": 276273.86098, "trades": 2277, "taker_buy_base": 57289.58, "taker_buy_quote": 100835.52827 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 1.758, "high": 1.766, "low": 1.756, "close": 1.762, "volume": 146233.77, "close_time": 1768154399999, "quote_volume": 257420.78027, "trades": 1867, "taker_buy_base": 70243.71, "taker_buy_quote": 123668.85699 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 1.762, "high": 1.775, "low": 1.755, "close": 1.771, "volume": 191206.97, "close_time": 1768157999999, "quote_volume": 337795.83824, "trades": 2417, "taker_buy_base": 136228.25, "taker_buy_quote": 240779.45079 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 1.772, "high": 1.773, "low": 1.76, "close": 1.76, "volume": 58209.93, "close_time": 1768161599999, "quote_volume": 102814.81483, "trades": 1259, "taker_buy_base": 26175.58, "taker_buy_quote": 46255.09691 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.76, "high": 1.761, "low": 1.744, "close": 1.755, "volume": 148432.92, "close_time": 1768165199999, "quote_volume": 259926.74641, "trades": 2603, "taker_buy_base": 67667.02, "taker_buy_quote": 118535.49996 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 1.756, "high": 1.758, "low": 1.748, "close": 1.756, "volume": 114056.7, "close_time": 1768168799999, "quote_volume": 200041.23726, "trades": 2120, "taker_buy_base": 66179.29, "taker_buy_quote": 116090.62504 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 1.756, "high": 1.761, "low": 1.742, "close": 1.742, "volume": 196908.89, "close_time": 1768172399999, "quote_volume": 345485.83436, "trades": 3087, "taker_buy_base": 91162.61, "taker_buy_quote": 159979.73037 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 1.743, "high": 1.758, "low": 1.735, "close": 1.75, "volume": 106024.88, "close_time": 1768175999999, "quote_volume": 185149.32356, "trades": 2093, "taker_buy_base": 46201.39, "taker_buy_quote": 80720.20613 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.75, "high": 1.756, "low": 1.739, "close": 1.756, "volume": 138246.17, "close_time": 1768179599999, "quote_volume": 241401.9145, "trades": 2514, "taker_buy_base": 64579.84, "taker_buy_quote": 112807.74543 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 1.756, "high": 1.764, "low": 1.751, "close": 1.755, "volume": 81425.23, "close_time": 1768183199999, "quote_volume": 143127.43996, "trades": 2186, "taker_buy_base": 34549.88, "taker_buy_quote": 60749.38458 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 1.756, "high": 1.77, "low": 1.753, "close": 1.765, "volume": 166127.23, "close_time": 1768186799999, "quote_volume": 292344.66997, "trades": 2454, "taker_buy_base": 88506.37, "taker_buy_quote": 155759.76737 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 1.766, "high": 1.778, "low": 1.762, "close": 1.762, "volume": 139774.53, "close_time": 1768190399999, "quote_volume": 247155.05897, "trades": 2268, "taker_buy_base": 53047.34, "taker_buy_quote": 93831.55172 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.763, "high": 1.773, "low": 1.76, "close": 1.769, "volume": 120802.7, "close_time": 1768193999999, "quote_volume": 213578.8683, "trades": 1919, "taker_buy_base": 65658.38, "taker_buy_quote": 116121.20234 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 1.77, "high": 1.773, "low": 1.757, "close": 1.761, "volume": 75672.7, "close_time": 1768197599999, "quote_volume": 133555.09449, "trades": 1778, "taker_buy_base": 25813.04, "taker_buy_quote": 45585.85469 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 1.762, "high": 1.764, "low": 1.746, "close": 1.749, "volume": 164684.43, "close_time": 1768201199999, "quote_volume": 289176.70328, "trades": 1568, "taker_buy_base": 48198.1, "taker_buy_quote": 84622.82068 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 1.748, "high": 1.749, "low": 1.735, "close": 1.737, "volume": 249930.24, "close_time": 1768204799999, "quote_volume": 434868.83741, "trades": 7016, "taker_buy_base": 71820.28, "taker_buy_quote": 124990.01441 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.738, "high": 1.75, "low": 1.737, "close": 1.743, "volume": 145487.49, "close_time": 1768208399999, "quote_volume": 253569.14199, "trades": 2580, "taker_buy_base": 62679.64, "taker_buy_quote": 109258.97683 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 1.743, "high": 1.749, "low": 1.737, "close": 1.742, "volume": 124885.88, "close_time": 1768211999999, "quote_volume": 217794.76278, "trades": 1879, "taker_buy_base": 68346.69, "taker_buy_quote": 119203.24762 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 1.742, "high": 1.746, "low": 1.733, "close": 1.735, "volume": 131186.96, "close_time": 1768215599999, "quote_volume": 228333.97418, "trades": 2111, "taker_buy_base": 46817.16, "taker_buy_quote": 81459.59547 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 1.736, "high": 1.736, "low": 1.723, "close": 1.727, "volume": 170117.46, "close_time": 1768219199999, "quote_volume": 293863.95474, "trades": 2231, "taker_buy_base": 63079.83, "taker_buy_quote": 108966.34499 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.726, "high": 1.739, "low": 1.718, "close": 1.721, "volume": 261718.21, "close_time": 1768222799999, "quote_volume": 452320.02032, "trades": 2675, "taker_buy_base": 120263.48, "taker_buy_quote": 207960.80231 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 1.722, "high": 1.725, "low": 1.713, "close": 1.716, "volume": 152505.62, "close_time": 1768226399999, "quote_volume": 261886.73545, "trades": 2223, "taker_buy_base": 59621.58, "taker_buy_quote": 102401.65551 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 1.717, "high": 1.729, "low": 1.705, "close": 1.727, "volume": 278573.81, "close_time": 1768229999999, "quote_volume": 477641.56331, "trades": 3675, "taker_buy_base": 113424.85, "taker_buy_quote": 194549.55802 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 1.727, "high": 1.73, "low": 1.716, "close": 1.724, "volume": 130140.07, "close_time": 1768233599999, "quote_volume": 224431.52293, "trades": 2447, "taker_buy_base": 58430.16, "taker_buy_quote": 100767.04472 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.725, "high": 1.742, "low": 1.724, "close": 1.74, "volume": 163770.09, "close_time": 1768237199999, "quote_volume": 284172.3083, "trades": 2965, "taker_buy_base": 85348.03, "taker_buy_quote": 148143.78816 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 1.741, "high": 1.752, "low": 1.729, "close": 1.74, "volume": 233879.07, "close_time": 1768240799999, "quote_volume": 407263.52842, "trades": 3010, "taker_buy_base": 110878.42, "taker_buy_quote": 193118.10871 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 1.74, "high": 1.752, "low": 1.739, "close": 1.75, "volume": 140224.54, "close_time": 1768244399999, "quote_volume": 244686.63029, "trades": 2350, "taker_buy_base": 70811.63, "taker_buy_quote": 123590.17712 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 1.751, "high": 1.759, "low": 1.745, "close": 1.757, "volume": 102751.91, "close_time": 1768247999999, "quote_volume": 180141.29259, "trades": 1660, "taker_buy_base": 43471.34, "taker_buy_quote": 76220.77355 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.757, "high": 1.757, "low": 1.739, "close": 1.74, "volume": 84109.23, "close_time": 1768251599999, "quote_volume": 147149.72223, "trades": 1402, "taker_buy_base": 32487.78, "taker_buy_quote": 56825.60504 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 1.74, "high": 1.741, "low": 1.725, "close": 1.729, "volume": 46954.24, "close_time": 1768255199999, "quote_volume": 81392.39869, "trades": 1139, "taker_buy_base": 22544.72, "taker_buy_quote": 39094.4985 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 1.729, "high": 1.736, "low": 1.727, "close": 1.73, "volume": 67535.57, "close_time": 1768258799999, "quote_volume": 116925.75761, "trades": 1073, "taker_buy_base": 37472.35, "taker_buy_quote": 64880.45626 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 1.729, "high": 1.735, "low": 1.725, "close": 1.729, "volume": 40547.68, "close_time": 1768262399999, "quote_volume": 70139.17341, "trades": 820, "taker_buy_base": 18588.3, "taker_buy_quote": 32157.44065 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.729, "high": 1.738, "low": 1.726, "close": 1.73, "volume": 252403.83, "close_time": 1768265999999, "quote_volume": 437191.09731, "trades": 1992, "taker_buy_base": 116556.86, "taker_buy_quote": 201958.16713 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 1.73, "high": 1.738, "low": 1.726, "close": 1.73, "volume": 175966.58, "close_time": 1768269599999, "quote_volume": 304838.5355, "trades": 1677, "taker_buy_base": 84179.12, "taker_buy_quote": 145796.52575 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 1.73, "high": 1.738, "low": 1.73, "close": 1.733, "volume": 68939.51, "close_time": 1768273199999, "quote_volume": 119596.76134, "trades": 907, "taker_buy_base": 24093.34, "taker_buy_quote": 41788.55162 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 1.732, "high": 1.736, "low": 1.728, "close": 1.735, "volume": 127959.02, "close_time": 1768276799999, "quote_volume": 221646.23943, "trades": 1138, "taker_buy_base": 65436.53, "taker_buy_quote": 113302.76706 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.736, "high": 1.743, "low": 1.735, "close": 1.741, "volume": 45705.75, "close_time": 1768280399999, "quote_volume": 79516.57111, "trades": 869, "taker_buy_base": 16147.73, "taker_buy_quote": 28092.87721 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 1.741, "high": 1.754, "low": 1.74, "close": 1.741, "volume": 164393.55, "close_time": 1768283999999, "quote_volume": 287262.51184, "trades": 2093, "taker_buy_base": 97077.71, "taker_buy_quote": 169682.76857 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 1.742, "high": 1.747, "low": 1.74, "close": 1.747, "volume": 94171.02, "close_time": 1768287599999, "quote_volume": 164151.1242, "trades": 1451, "taker_buy_base": 45214.57, "taker_buy_quote": 78815.6615 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 1.747, "high": 1.753, "low": 1.745, "close": 1.75, "volume": 92305.38, "close_time": 1768291199999, "quote_volume": 161466.93203, "trades": 1231, "taker_buy_base": 38243.42, "taker_buy_quote": 66916.03429 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.75, "high": 1.756, "low": 1.748, "close": 1.755, "volume": 92015.28, "close_time": 1768294799999, "quote_volume": 161207.17363, "trades": 1448, "taker_buy_base": 41868.8, "taker_buy_quote": 73363.85636 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 1.754, "high": 1.76, "low": 1.745, "close": 1.749, "volume": 235634.52, "close_time": 1768298399999, "quote_volume": 413475.51281, "trades": 2598, "taker_buy_base": 142770.33, "taker_buy_quote": 250564.17138 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 1.749, "high": 1.751, "low": 1.733, "close": 1.74, "volume": 151785.51, "close_time": 1768301999999, "quote_volume": 264227.24505, "trades": 1744, "taker_buy_base": 60454.43, "taker_buy_quote": 105206.95107 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 1.74, "high": 1.742, "low": 1.725, "close": 1.741, "volume": 244316.39, "close_time": 1768305599999, "quote_volume": 423641.28714, "trades": 3192, "taker_buy_base": 105085.28, "taker_buy_quote": 182146.53089 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.74, "high": 1.749, "low": 1.74, "close": 1.749, "volume": 105988.17, "close_time": 1768309199999, "quote_volume": 184961.60692, "trades": 1811, "taker_buy_base": 45905.97, "taker_buy_quote": 80108.22599 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 1.749, "high": 1.763, "low": 1.74, "close": 1.745, "volume": 459205.02, "close_time": 1768312799999, "quote_volume": 804171.42591, "trades": 4531, "taker_buy_base": 190319.32, "taker_buy_quote": 333215.19675 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 1.745, "high": 1.751, "low": 1.733, "close": 1.734, "volume": 396609.5, "close_time": 1768316399999, "quote_volume": 690990.44122, "trades": 4290, "taker_buy_base": 172760.48, "taker_buy_quote": 301043.37682 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 1.734, "high": 1.749, "low": 1.719, "close": 1.748, "volume": 550005.18, "close_time": 1768319999999, "quote_volume": 950617.47753, "trades": 15688, "taker_buy_base": 199369.99, "taker_buy_quote": 344765.07713 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.749, "high": 1.769, "low": 1.743, "close": 1.76, "volume": 548642.69, "close_time": 1768323599999, "quote_volume": 963507.81542, "trades": 5309, "taker_buy_base": 272787.45, "taker_buy_quote": 479056.67241 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 1.76, "high": 1.762, "low": 1.75, "close": 1.76, "volume": 170761.02, "close_time": 1768327199999, "quote_volume": 300098.29318, "trades": 2786, "taker_buy_base": 68316.93, "taker_buy_quote": 120065.59664 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 1.759, "high": 1.772, "low": 1.757, "close": 1.766, "volume": 215854.02, "close_time": 1768330799999, "quote_volume": 380950.83501, "trades": 2541, "taker_buy_base": 121484.14, "taker_buy_quote": 214364.88988 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 1.765, "high": 1.779, "low": 1.759, "close": 1.778, "volume": 201791.6, "close_time": 1768334399999, "quote_volume": 357330.75043, "trades": 2271, "taker_buy_base": 121829.22, "taker_buy_quote": 215753.93674 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.778, "high": 1.786, "low": 1.769, "close": 1.775, "volume": 198756.85, "close_time": 1768337999999, "quote_volume": 353256.10524, "trades": 2181, "taker_buy_base": 100912.04, "taker_buy_quote": 179386.21398 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 1.775, "high": 1.78, "low": 1.773, "close": 1.78, "volume": 88570.97, "close_time": 1768341599999, "quote_volume": 157261.51882, "trades": 1416, "taker_buy_base": 34923.89, "taker_buy_quote": 62020.28164 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 1.78, "high": 1.818, "low": 1.78, "close": 1.811, "volume": 522609.67, "close_time": 1768345199999, "quote_volume": 942234.74118, "trades": 6087, "taker_buy_base": 253058.63, "taker_buy_quote": 455685.54126 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 1.812, "high": 1.817, "low": 1.795, "close": 1.8, "volume": 156426.07, "close_time": 1768348799999, "quote_volume": 282368.08988, "trades": 2574, "taker_buy_base": 67142.36, "taker_buy_quote": 121179.65755 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.8, "high": 1.803, "low": 1.77, "close": 1.785, "volume": 285211.65, "close_time": 1768352399999, "quote_volume": 508259.5494, "trades": 3237, "taker_buy_base": 152122.85, "taker_buy_quote": 271082.14924 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 1.786, "high": 1.791, "low": 1.782, "close": 1.789, "volume": 107397.46, "close_time": 1768355999999, "quote_volume": 191875.81306, "trades": 1424, "taker_buy_base": 60603.13, "taker_buy_quote": 108286.92408 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 1.789, "high": 1.795, "low": 1.782, "close": 1.786, "volume": 170651.37, "close_time": 1768359599999, "quote_volume": 305194.18801, "trades": 1573, "taker_buy_base": 82720.31, "taker_buy_quote": 147991.13493 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 1.786, "high": 1.786, "low": 1.775, "close": 1.782, "volume": 205630.08, "close_time": 1768363199999, "quote_volume": 365981.05575, "trades": 1845, "taker_buy_base": 121353.22, "taker_buy_quote": 215931.40421 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.782, "high": 1.786, "low": 1.775, "close": 1.78, "volume": 173398.7, "close_time": 1768366799999, "quote_volume": 308997.12082, "trades": 1612, "taker_buy_base": 87371.12, "taker_buy_quote": 155708.20155 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 1.78, "high": 1.781, "low": 1.761, "close": 1.763, "volume": 205843.66, "close_time": 1768370399999, "quote_volume": 363852.13715, "trades": 1997, "taker_buy_base": 84640.47, "taker_buy_quote": 149635.55789 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 1.763, "high": 1.769, "low": 1.756, "close": 1.769, "volume": 205509.62, "close_time": 1768373999999, "quote_volume": 362121.704, "trades": 1824, "taker_buy_base": 140688.3, "taker_buy_quote": 247967.43692 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 1.769, "high": 1.776, "low": 1.767, "close": 1.767, "volume": 168034.79, "close_time": 1768377599999, "quote_volume": 297787.03982, "trades": 1788, "taker_buy_base": 85145.07, "taker_buy_quote": 150923.76548 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.767, "high": 1.774, "low": 1.763, "close": 1.764, "volume": 122994.22, "close_time": 1768381199999, "quote_volume": 217670.75402, "trades": 1205, "taker_buy_base": 56822.87, "taker_buy_quote": 100539.47709 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 1.764, "high": 1.786, "low": 1.764, "close": 1.78, "volume": 205841.39, "close_time": 1768384799999, "quote_volume": 365974.04581, "trades": 2158, "taker_buy_base": 98345.31, "taker_buy_quote": 174786.99022 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 1.779, "high": 1.782, "low": 1.776, "close": 1.777, "volume": 182442.2, "close_time": 1768388399999, "quote_volume": 324480.90204, "trades": 2094, "taker_buy_base": 97754.53, "taker_buy_quote": 173872.01914 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 1.776, "high": 1.783, "low": 1.775, "close": 1.777, "volume": 144150.76, "close_time": 1768391999999, "quote_volume": 256319.1875, "trades": 1373, "taker_buy_base": 80046.71, "taker_buy_quote": 142390.48508 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.778, "high": 1.79, "low": 1.778, "close": 1.782, "volume": 107445.53, "close_time": 1768395599999, "quote_volume": 191670.87766, "trades": 1576, "taker_buy_base": 58661.98, "taker_buy_quote": 104616.00462 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 1.782, "high": 1.783, "low": 1.776, "close": 1.778, "volume": 133217.19, "close_time": 1768399199999, "quote_volume": 236923.50944, "trades": 1665, "taker_buy_base": 46747.39, "taker_buy_quote": 83159.33553 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 1.777, "high": 1.801, "low": 1.777, "close": 1.796, "volume": 154965.37, "close_time": 1768402799999, "quote_volume": 277669.38188, "trades": 3229, "taker_buy_base": 68942.72, "taker_buy_quote": 123550.83342 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 1.796, "high": 1.81, "low": 1.783, "close": 1.794, "volume": 351765.33, "close_time": 1768406399999, "quote_volume": 632071.13812, "trades": 4395, "taker_buy_base": 181795.16, "taker_buy_quote": 326700.37672 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.794, "high": 1.805, "low": 1.775, "close": 1.781, "volume": 379815.6, "close_time": 1768409999999, "quote_volume": 680194.59742, "trades": 4521, "taker_buy_base": 196218.42, "taker_buy_quote": 351553.86246 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 1.782, "high": 1.786, "low": 1.753, "close": 1.757, "volume": 513892.62, "close_time": 1768413599999, "quote_volume": 909166.65938, "trades": 6445, "taker_buy_base": 224239.14, "taker_buy_quote": 396645.68078 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 1.757, "high": 1.762, "low": 1.732, "close": 1.744, "volume": 323707.79, "close_time": 1768417199999, "quote_volume": 565411.93606, "trades": 4973, "taker_buy_base": 116343.41, "taker_buy_quote": 203223.08009 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 1.744, "high": 1.762, "low": 1.741, "close": 1.754, "volume": 350444.96, "close_time": 1768420799999, "quote_volume": 613357.12173, "trades": 4087, "taker_buy_base": 157384.49, "taker_buy_quote": 275510.43003 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.755, "high": 1.769, "low": 1.754, "close": 1.759, "volume": 186505.68, "close_time": 1768424399999, "quote_volume": 328486.48424, "trades": 2502, "taker_buy_base": 93379.61, "taker_buy_quote": 164500.20816 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 1.76, "high": 1.763, "low": 1.754, "close": 1.76, "volume": 85134.69, "close_time": 1768427999999, "quote_volume": 149777.98785, "trades": 1437, "taker_buy_base": 42341.28, "taker_buy_quote": 74507.92319 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 1.76, "high": 1.767, "low": 1.754, "close": 1.759, "volume": 148494.08, "close_time": 1768431599999, "quote_volume": 261430.02338, "trades": 1704, "taker_buy_base": 50614.76, "taker_buy_quote": 89114.78099 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 1.759, "high": 1.765, "low": 1.755, "close": 1.761, "volume": 54155.15, "close_time": 1768435199999, "quote_volume": 95323.74995, "trades": 1072, "taker_buy_base": 22482.61, "taker_buy_quote": 39575.26869 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.762, "high": 1.77, "low": 1.759, "close": 1.765, "volume": 69183.04, "close_time": 1768438799999, "quote_volume": 122120.5783, "trades": 1537, "taker_buy_base": 23766.36, "taker_buy_quote": 41959.00621 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 1.766, "high": 1.778, "low": 1.761, "close": 1.764, "volume": 214508.12, "close_time": 1768442399999, "quote_volume": 379279.11356, "trades": 1967, "taker_buy_base": 97547.64, "taker_buy_quote": 172359.21249 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 1.763, "high": 1.781, "low": 1.762, "close": 1.771, "volume": 344886.41, "close_time": 1768445999999, "quote_volume": 611317.13347, "trades": 3441, "taker_buy_base": 233999.59, "taker_buy_quote": 414811.60893 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 1.772, "high": 1.774, "low": 1.756, "close": 1.761, "volume": 156381.68, "close_time": 1768449599999, "quote_volume": 275572.00887, "trades": 2106, "taker_buy_base": 63181.7, "taker_buy_quote": 111345.22645 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.76, "high": 1.765, "low": 1.758, "close": 1.764, "volume": 90674.73, "close_time": 1768453199999, "quote_volume": 159729.83302, "trades": 1211, "taker_buy_base": 40712.66, "taker_buy_quote": 71723.45666 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 1.764, "high": 1.776, "low": 1.761, "close": 1.775, "volume": 73944.73, "close_time": 1768456799999, "quote_volume": 130757.98301, "trades": 1281, "taker_buy_base": 30511.51, "taker_buy_quote": 53961.22585 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 1.775, "high": 1.782, "low": 1.766, "close": 1.768, "volume": 199529.08, "close_time": 1768460399999, "quote_volume": 354390.41514, "trades": 2290, "taker_buy_base": 98464.15, "taker_buy_quote": 174954.59817 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 1.769, "high": 1.78, "low": 1.766, "close": 1.775, "volume": 134991.86, "close_time": 1768463999999, "quote_volume": 239352.01647, "trades": 2080, "taker_buy_base": 64518.7, "taker_buy_quote": 114416.30549 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.776, "high": 1.806, "low": 1.775, "close": 1.796, "volume": 439020.85, "close_time": 1768467599999, "quote_volume": 785852.01807, "trades": 3883, "taker_buy_base": 300070.69, "taker_buy_quote": 537136.77773 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 1.796, "high": 1.797, "low": 1.784, "close": 1.785, "volume": 141707.38, "close_time": 1768471199999, "quote_volume": 253788.33327, "trades": 2419, "taker_buy_base": 69292.15, "taker_buy_quote": 124103.119 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 1.786, "high": 1.788, "low": 1.777, "close": 1.784, "volume": 167088.47, "close_time": 1768474799999, "quote_volume": 298021.97419, "trades": 2122, "taker_buy_base": 63800.0, "taker_buy_quote": 113762.7157 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 1.784, "high": 1.789, "low": 1.777, "close": 1.779, "volume": 252445.34, "close_time": 1768478399999, "quote_volume": 450566.37985, "trades": 2647, "taker_buy_base": 97440.52, "taker_buy_quote": 173811.5084 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.779, "high": 1.784, "low": 1.739, "close": 1.776, "volume": 828529.8, "close_time": 1768481999999, "quote_volume": 1460563.51045, "trades": 6710, "taker_buy_base": 322190.45, "taker_buy_quote": 568251.07097 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 1.776, "high": 1.786, "low": 1.772, "close": 1.784, "volume": 116200.46, "close_time": 1768485599999, "quote_volume": 206777.35547, "trades": 2331, "taker_buy_base": 65209.66, "taker_buy_quote": 116036.3915 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 1.783, "high": 1.784, "low": 1.753, "close": 1.76, "volume": 435639.61, "close_time": 1768489199999, "quote_volume": 767483.79803, "trades": 5873, "taker_buy_base": 232308.43, "taker_buy_quote": 409320.30713 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 1.761, "high": 1.763, "low": 1.733, "close": 1.75, "volume": 511435.71, "close_time": 1768492799999, "quote_volume": 894011.43677, "trades": 6468, "taker_buy_base": 241334.39, "taker_buy_quote": 421832.66396 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.75, "high": 1.755, "low": 1.739, "close": 1.747, "volume": 145921.17, "close_time": 1768496399999, "quote_volume": 254707.91917, "trades": 3397, "taker_buy_base": 81387.51, "taker_buy_quote": 142069.3672 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 1.747, "high": 1.752, "low": 1.733, "close": 1.735, "volume": 258463.99, "close_time": 1768499999999, "quote_volume": 450300.03225, "trades": 2844, "taker_buy_base": 76843.03, "taker_buy_quote": 134053.37968 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 1.735, "high": 1.737, "low": 1.717, "close": 1.72, "volume": 227979.04, "close_time": 1768503599999, "quote_volume": 393770.59529, "trades": 4126, "taker_buy_base": 92651.57, "taker_buy_quote": 159998.30825 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 1.72, "high": 1.721, "low": 1.709, "close": 1.72, "volume": 207399.73, "close_time": 1768507199999, "quote_volume": 355698.17465, "trades": 3513, "taker_buy_base": 104456.1, "taker_buy_quote": 179156.95588 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.72, "high": 1.72, "low": 1.671, "close": 1.683, "volume": 774060.95, "close_time": 1768510799999, "quote_volume": 1310565.936, "trades": 7475, "taker_buy_base": 263837.05, "taker_buy_quote": 446582.71362 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 1.684, "high": 1.698, "low": 1.683, "close": 1.696, "volume": 86762.35, "close_time": 1768514399999, "quote_volume": 146917.24805, "trades": 1684, "taker_buy_base": 42176.76, "taker_buy_quote": 71440.88065 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 1.696, "high": 1.699, "low": 1.69, "close": 1.693, "volume": 93660.55, "close_time": 1768517999999, "quote_volume": 158722.30527, "trades": 1390, "taker_buy_base": 49455.77, "taker_buy_quote": 83809.86865 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 1.693, "high": 1.696, "low": 1.687, "close": 1.689, "volume": 64908.49, "close_time": 1768521599999, "quote_volume": 109847.69905, "trades": 1126, "taker_buy_base": 27779.32, "taker_buy_quote": 47020.63941 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.689, "high": 1.696, "low": 1.667, "close": 1.681, "volume": 696021.81, "close_time": 1768525199999, "quote_volume": 1169536.90696, "trades": 8997, "taker_buy_base": 354982.93, "taker_buy_quote": 596590.78474 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 1.681, "high": 1.694, "low": 1.677, "close": 1.694, "volume": 263529.6, "close_time": 1768528799999, "quote_volume": 444841.12979, "trades": 3057, "taker_buy_base": 110621.13, "taker_buy_quote": 186643.91766 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 1.694, "high": 1.748, "low": 1.691, "close": 1.73, "volume": 1330964.22, "close_time": 1768532399999, "quote_volume": 2288128.47322, "trades": 7495, "taker_buy_base": 346837.94, "taker_buy_quote": 593598.24319 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 1.731, "high": 1.733, "low": 1.712, "close": 1.714, "volume": 1112708.73, "close_time": 1768535999999, "quote_volume": 1921050.39621, "trades": 6081, "taker_buy_base": 352553.01, "taker_buy_quote": 608017.42581 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.715, "high": 1.723, "low": 1.706, "close": 1.711, "volume": 156738.83, "close_time": 1768539599999, "quote_volume": 269179.716, "trades": 2255, "taker_buy_base": 75594.91, "taker_buy_quote": 129811.99806 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 1.71, "high": 1.718, "low": 1.703, "close": 1.715, "volume": 117819.82, "close_time": 1768543199999, "quote_volume": 201440.65299, "trades": 1751, "taker_buy_base": 67841.0, "taker_buy_quote": 116002.68072 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 1.714, "high": 1.716, "low": 1.706, "close": 1.711, "volume": 105510.3, "close_time": 1768546799999, "quote_volume": 180488.15155, "trades": 1452, "taker_buy_base": 63500.88, "taker_buy_quote": 108619.74751 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 1.711, "high": 1.724, "low": 1.711, "close": 1.722, "volume": 102795.14, "close_time": 1768550399999, "quote_volume": 176878.23459, "trades": 1493, "taker_buy_base": 59526.23, "taker_buy_quote": 102425.88492 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.723, "high": 1.731, "low": 1.718, "close": 1.723, "volume": 180306.64, "close_time": 1768553999999, "quote_volume": 310721.28311, "trades": 2022, "taker_buy_base": 83720.47, "taker_buy_quote": 144277.75515 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 1.724, "high": 1.725, "low": 1.719, "close": 1.724, "volume": 79552.09, "close_time": 1768557599999, "quote_volume": 137033.02566, "trades": 1220, "taker_buy_base": 33802.09, "taker_buy_quote": 58227.91436 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 1.723, "high": 1.724, "low": 1.703, "close": 1.708, "volume": 231863.94, "close_time": 1768561199999, "quote_volume": 397042.79821, "trades": 2389, "taker_buy_base": 103455.41, "taker_buy_quote": 177096.26425 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 1.708, "high": 1.71, "low": 1.687, "close": 1.705, "volume": 265332.15, "close_time": 1768564799999, "quote_volume": 450446.22488, "trades": 2990, "taker_buy_base": 115655.22, "taker_buy_quote": 196319.07025 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.706, "high": 1.707, "low": 1.702, "close": 1.704, "volume": 92023.66, "close_time": 1768568399999, "quote_volume": 156837.60996, "trades": 1439, "taker_buy_base": 40019.56, "taker_buy_quote": 68216.14103 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 1.704, "high": 1.709, "low": 1.702, "close": 1.708, "volume": 77552.64, "close_time": 1768571999999, "quote_volume": 132333.19842, "trades": 1388, "taker_buy_base": 37012.88, "taker_buy_quote": 63162.63392 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 1.707, "high": 1.713, "low": 1.695, "close": 1.701, "volume": 253232.39, "close_time": 1768575599999, "quote_volume": 431292.32228, "trades": 3430, "taker_buy_base": 77638.02, "taker_buy_quote": 132286.07827 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 1.7, "high": 1.709, "low": 1.678, "close": 1.687, "volume": 345154.77, "close_time": 1768579199999, "quote_volume": 583183.94841, "trades": 5240, "taker_buy_base": 170031.83, "taker_buy_quote": 287348.76509 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.686, "high": 1.699, "low": 1.683, "close": 1.696, "volume": 149190.37, "close_time": 1768582799999, "quote_volume": 252132.10079, "trades": 2371, "taker_buy_base": 90600.05, "taker_buy_quote": 153124.49871 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 1.696, "high": 1.704, "low": 1.691, "close": 1.702, "volume": 93087.05, "close_time": 1768586399999, "quote_volume": 157926.20522, "trades": 1824, "taker_buy_base": 40759.42, "taker_buy_quote": 69153.2509 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 1.703, "high": 1.705, "low": 1.696, "close": 1.698, "volume": 163232.92, "close_time": 1768589999999, "quote_volume": 277717.37311, "trades": 1995, "taker_buy_base": 56173.57, "taker_buy_quote": 95588.0292 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 1.697, "high": 1.704, "low": 1.692, "close": 1.703, "volume": 74211.56, "close_time": 1768593599999, "quote_volume": 125931.31378, "trades": 1467, "taker_buy_base": 25569.64, "taker_buy_quote": 43419.79637 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.702, "high": 1.716, "low": 1.698, "close": 1.715, "volume": 71974.91, "close_time": 1768597199999, "quote_volume": 123057.04126, "trades": 1584, "taker_buy_base": 37918.37, "taker_buy_quote": 64850.54764 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 1.716, "high": 1.717, "low": 1.706, "close": 1.708, "volume": 40501.01, "close_time": 1768600799999, "quote_volume": 69339.64554, "trades": 1019, "taker_buy_base": 21846.02, "taker_buy_quote": 37393.08432 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 1.708, "high": 1.719, "low": 1.707, "close": 1.719, "volume": 57643.66, "close_time": 1768604399999, "quote_volume": 98652.69033, "trades": 1196, "taker_buy_base": 31384.96, "taker_buy_quote": 53732.07658 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 1.719, "high": 1.724, "low": 1.718, "close": 1.721, "volume": 84122.27, "close_time": 1768607999999, "quote_volume": 144723.09611, "trades": 873, "taker_buy_base": 40421.15, "taker_buy_quote": 69549.88055 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.721, "high": 1.722, "low": 1.711, "close": 1.714, "volume": 47764.78, "close_time": 1768611599999, "quote_volume": 81921.1985, "trades": 979, "taker_buy_base": 28509.71, "taker_buy_quote": 48896.79775 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 1.714, "high": 1.726, "low": 1.702, "close": 1.703, "volume": 810966.86, "close_time": 1768615199999, "quote_volume": 1391175.03893, "trades": 4355, "taker_buy_base": 420405.58, "taker_buy_quote": 721234.77075 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 1.704, "high": 1.708, "low": 1.701, "close": 1.705, "volume": 46097.15, "close_time": 1768618799999, "quote_volume": 78534.70319, "trades": 798, "taker_buy_base": 18814.31, "taker_buy_quote": 32064.18549 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 1.704, "high": 1.706, "low": 1.699, "close": 1.7, "volume": 62067.33, "close_time": 1768622399999, "quote_volume": 105638.89806, "trades": 968, "taker_buy_base": 30597.21, "taker_buy_quote": 52053.84453 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.701, "high": 1.708, "low": 1.698, "close": 1.706, "volume": 39774.19, "close_time": 1768625999999, "quote_volume": 67756.91182, "trades": 826, "taker_buy_base": 25621.65, "taker_buy_quote": 43654.88678 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 1.707, "high": 1.716, "low": 1.703, "close": 1.713, "volume": 166843.25, "close_time": 1768629599999, "quote_volume": 285516.29096, "trades": 1191, "taker_buy_base": 122620.58, "taker_buy_quote": 209869.30457 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 1.712, "high": 1.715, "low": 1.708, "close": 1.712, "volume": 80549.73, "close_time": 1768633199999, "quote_volume": 137940.8626, "trades": 966, "taker_buy_base": 44687.41, "taker_buy_quote": 76516.20418 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 1.713, "high": 1.718, "low": 1.71, "close": 1.713, "volume": 67496.41, "close_time": 1768636799999, "quote_volume": 115622.15242, "trades": 1046, "taker_buy_base": 40626.71, "taker_buy_quote": 69596.65822 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.713, "high": 1.72, "low": 1.711, "close": 1.719, "volume": 89022.67, "close_time": 1768640399999, "quote_volume": 152697.89406, "trades": 1338, "taker_buy_base": 47824.64, "taker_buy_quote": 82034.79245 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 1.718, "high": 1.724, "low": 1.717, "close": 1.72, "volume": 85883.2, "close_time": 1768643999999, "quote_volume": 147754.57369, "trades": 1224, "taker_buy_base": 48356.26, "taker_buy_quote": 83195.13849 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 1.72, "high": 1.728, "low": 1.713, "close": 1.714, "volume": 81911.58, "close_time": 1768647599999, "quote_volume": 140952.76108, "trades": 1278, "taker_buy_base": 33880.16, "taker_buy_quote": 58305.10258 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 1.714, "high": 1.721, "low": 1.711, "close": 1.711, "volume": 129811.27, "close_time": 1768651199999, "quote_volume": 222712.9838, "trades": 1199, "taker_buy_base": 80428.79, "taker_buy_quote": 137998.67284 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.712, "high": 1.715, "low": 1.707, "close": 1.71, "volume": 89695.65, "close_time": 1768654799999, "quote_volume": 153491.82417, "trades": 1179, "taker_buy_base": 34805.95, "taker_buy_quote": 59566.23185 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 1.711, "high": 1.715, "low": 1.707, "close": 1.713, "volume": 67988.53, "close_time": 1768658399999, "quote_volume": 116393.51383, "trades": 1308, "taker_buy_base": 41404.18, "taker_buy_quote": 70880.09967 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 1.714, "high": 1.724, "low": 1.71, "close": 1.722, "volume": 168444.42, "close_time": 1768661999999, "quote_volume": 289428.34116, "trades": 1947, "taker_buy_base": 94598.9, "taker_buy_quote": 162518.83814 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 1.722, "high": 1.73, "low": 1.719, "close": 1.729, "volume": 122969.39, "close_time": 1768665599999, "quote_volume": 212011.12027, "trades": 1438, "taker_buy_base": 60689.65, "taker_buy_quote": 104690.77281 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.728, "high": 1.73, "low": 1.721, "close": 1.728, "volume": 249811.8, "close_time": 1768669199999, "quote_volume": 431143.93267, "trades": 2290, "taker_buy_base": 98991.79, "taker_buy_quote": 170909.93585 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 1.728, "high": 1.739, "low": 1.725, "close": 1.737, "volume": 139814.84, "close_time": 1768672799999, "quote_volume": 241968.57261, "trades": 1863, "taker_buy_base": 80678.09, "taker_buy_quote": 139690.47899 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 1.738, "high": 1.745, "low": 1.735, "close": 1.737, "volume": 75817.97, "close_time": 1768676399999, "quote_volume": 131879.02556, "trades": 1167, "taker_buy_base": 45394.94, "taker_buy_quote": 78976.27077 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 1.737, "high": 1.737, "low": 1.728, "close": 1.732, "volume": 43707.89, "close_time": 1768679999999, "quote_volume": 75719.21858, "trades": 837, "taker_buy_base": 19761.36, "taker_buy_quote": 34239.71723 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.731, "high": 1.737, "low": 1.729, "close": 1.737, "volume": 62784.18, "close_time": 1768683599999, "quote_volume": 108831.38509, "trades": 897, "taker_buy_base": 32078.52, "taker_buy_quote": 55619.28259 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 1.736, "high": 1.736, "low": 1.73, "close": 1.735, "volume": 42268.86, "close_time": 1768687199999, "quote_volume": 73270.08233, "trades": 761, "taker_buy_base": 21627.37, "taker_buy_quote": 37488.90567 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 1.735, "high": 1.737, "low": 1.725, "close": 1.73, "volume": 75561.25, "close_time": 1768690799999, "quote_volume": 130759.92272, "trades": 1150, "taker_buy_base": 38969.49, "taker_buy_quote": 67426.35334 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 1.729, "high": 1.738, "low": 1.727, "close": 1.737, "volume": 113525.96, "close_time": 1768694399999, "quote_volume": 196915.67, "trades": 1224, "taker_buy_base": 53426.2, "taker_buy_quote": 92667.6679 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.737, "high": 1.744, "low": 1.733, "close": 1.741, "volume": 86193.59, "close_time": 1768697999999, "quote_volume": 149849.71161, "trades": 1169, "taker_buy_base": 41928.4, "taker_buy_quote": 72876.31761 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 1.741, "high": 1.746, "low": 1.719, "close": 1.723, "volume": 482802.65, "close_time": 1768701599999, "quote_volume": 836628.98883, "trades": 4403, "taker_buy_base": 261180.42, "taker_buy_quote": 452671.67 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 1.724, "high": 1.728, "low": 1.718, "close": 1.72, "volume": 156037.89, "close_time": 1768705199999, "quote_volume": 268543.37923, "trades": 1502, "taker_buy_base": 50352.77, "taker_buy_quote": 86707.38626 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 1.72, "high": 1.726, "low": 1.718, "close": 1.719, "volume": 57600.3, "close_time": 1768708799999, "quote_volume": 99176.91898, "trades": 902, "taker_buy_base": 29778.3, "taker_buy_quote": 51263.28472 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.719, "high": 1.719, "low": 1.712, "close": 1.714, "volume": 85679.3, "close_time": 1768712399999, "quote_volume": 146922.82574, "trades": 1252, "taker_buy_base": 40097.06, "taker_buy_quote": 68762.95221 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 1.715, "high": 1.719, "low": 1.714, "close": 1.719, "volume": 51776.69, "close_time": 1768715999999, "quote_volume": 88879.36651, "trades": 1043, "taker_buy_base": 28161.02, "taker_buy_quote": 48338.74489 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 1.719, "high": 1.721, "low": 1.713, "close": 1.715, "volume": 44225.17, "close_time": 1768719599999, "quote_volume": 75938.02798, "trades": 767, "taker_buy_base": 23432.36, "taker_buy_quote": 40229.4005 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 1.716, "high": 1.721, "low": 1.713, "close": 1.717, "volume": 54928.82, "close_time": 1768723199999, "quote_volume": 94335.69605, "trades": 1100, "taker_buy_base": 28053.39, "taker_buy_quote": 48191.99776 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.717, "high": 1.719, "low": 1.713, "close": 1.718, "volume": 48988.45, "close_time": 1768726799999, "quote_volume": 84090.11498, "trades": 1026, "taker_buy_base": 21069.12, "taker_buy_quote": 36167.7273 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 1.717, "high": 1.72, "low": 1.713, "close": 1.716, "volume": 89246.44, "close_time": 1768730399999, "quote_volume": 153227.65608, "trades": 1161, "taker_buy_base": 42166.32, "taker_buy_quote": 72409.44076 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 1.716, "high": 1.72, "low": 1.714, "close": 1.719, "volume": 58238.74, "close_time": 1768733999999, "quote_volume": 100036.98586, "trades": 1059, "taker_buy_base": 33349.82, "taker_buy_quote": 57293.92469 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 1.719, "high": 1.724, "low": 1.715, "close": 1.717, "volume": 100120.02, "close_time": 1768737599999, "quote_volume": 172160.88275, "trades": 1432, "taker_buy_base": 46361.08, "taker_buy_quote": 79735.9401 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.716, "high": 1.72, "low": 1.713, "close": 1.715, "volume": 56468.12, "close_time": 1768741199999, "quote_volume": 96893.69833, "trades": 1041, "taker_buy_base": 31848.31, "taker_buy_quote": 54649.96915 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 1.715, "high": 1.722, "low": 1.713, "close": 1.716, "volume": 131680.58, "close_time": 1768744799999, "quote_volume": 226281.01309, "trades": 1667, "taker_buy_base": 54229.84, "taker_buy_quote": 93177.52541 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 1.717, "high": 1.723, "low": 1.713, "close": 1.715, "volume": 112447.69, "close_time": 1768748399999, "quote_volume": 193280.3454, "trades": 1564, "taker_buy_base": 46655.28, "taker_buy_quote": 80191.86749 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 1.715, "high": 1.734, "low": 1.715, "close": 1.734, "volume": 113271.41, "close_time": 1768751999999, "quote_volume": 195543.02077, "trades": 1497, "taker_buy_base": 66315.52, "taker_buy_quote": 114483.00155 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.734, "high": 1.737, "low": 1.729, "close": 1.732, "volume": 82917.04, "close_time": 1768755599999, "quote_volume": 143707.60973, "trades": 1405, "taker_buy_base": 42560.52, "taker_buy_quote": 73769.59954 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 1.732, "high": 1.736, "low": 1.726, "close": 1.73, "volume": 79302.37, "close_time": 1768759199999, "quote_volume": 137325.25585, "trades": 1268, "taker_buy_base": 49356.55, "taker_buy_quote": 85498.77724 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 1.73, "high": 1.735, "low": 1.725, "close": 1.728, "volume": 117617.51, "close_time": 1768762799999, "quote_volume": 203451.45946, "trades": 1434, "taker_buy_base": 58576.59, "taker_buy_quote": 101331.68028 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 1.728, "high": 1.731, "low": 1.724, "close": 1.727, "volume": 63631.83, "close_time": 1768766399999, "quote_volume": 109921.46262, "trades": 895, "taker_buy_base": 27427.61, "taker_buy_quote": 47384.8172 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.727, "high": 1.734, "low": 1.726, "close": 1.73, "volume": 67079.12, "close_time": 1768769999999, "quote_volume": 116054.17328, "trades": 910, "taker_buy_base": 30243.06, "taker_buy_quote": 52328.85571 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 1.73, "high": 1.731, "low": 1.728, "close": 1.728, "volume": 41327.77, "close_time": 1768773599999, "quote_volume": 71472.72016, "trades": 982, "taker_buy_base": 14511.45, "taker_buy_quote": 25099.70672 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 1.729, "high": 1.74, "low": 1.728, "close": 1.739, "volume": 85240.65, "close_time": 1768777199999, "quote_volume": 147870.47842, "trades": 1110, "taker_buy_base": 64386.84, "taker_buy_quote": 111712.52628 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 1.739, "high": 1.74, "low": 1.662, "close": 1.666, "volume": 893168.02, "close_time": 1768780799999, "quote_volume": 1509089.89944, "trades": 14139, "taker_buy_base": 418434.24, "taker_buy_quote": 706756.66124 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.667, "high": 1.667, "low": 1.53, "close": 1.611, "volume": 2229568.23, "close_time": 1768784399999, "quote_volume": 3578273.57115, "trades": 29951, "taker_buy_base": 1070048.72, "taker_buy_quote": 1714785.70234 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.611, "high": 1.626, "low": 1.604, "close": 1.612, "volume": 361736.19, "close_time": 1768787999999, "quote_volume": 584159.201, "trades": 4655, "taker_buy_base": 179969.01, "taker_buy_quote": 290652.33853 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 1.613, "high": 1.636, "low": 1.605, "close": 1.627, "volume": 835757.1, "close_time": 1768791599999, "quote_volume": 1356030.15393, "trades": 7127, "taker_buy_base": 529343.01, "taker_buy_quote": 858962.48292 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 1.626, "high": 1.627, "low": 1.615, "close": 1.618, "volume": 172089.87, "close_time": 1768795199999, "quote_volume": 279293.96818, "trades": 2120, "taker_buy_base": 73394.81, "taker_buy_quote": 119150.6713 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.617, "high": 1.618, "low": 1.598, "close": 1.599, "volume": 305319.68, "close_time": 1768798799999, "quote_volume": 490371.74639, "trades": 2786, "taker_buy_base": 126116.73, "taker_buy_quote": 202618.48699 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 1.599, "high": 1.604, "low": 1.573, "close": 1.592, "volume": 1014145.81, "close_time": 1768802399999, "quote_volume": 1606524.38106, "trades": 7319, "taker_buy_base": 403720.54, "taker_buy_quote": 640478.40364 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 1.592, "high": 1.608, "low": 1.588, "close": 1.597, "volume": 275135.27, "close_time": 1768805999999, "quote_volume": 439559.76059, "trades": 2834, "taker_buy_base": 152706.58, "taker_buy_quote": 243988.5708 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 1.598, "high": 1.619, "low": 1.593, "close": 1.61, "volume": 224878.04, "close_time": 1768809599999, "quote_volume": 361351.03156, "trades": 2149, "taker_buy_base": 157134.57, "taker_buy_quote": 252699.57228 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.61, "high": 1.633, "low": 1.608, "close": 1.621, "volume": 620231.67, "close_time": 1768813199999, "quote_volume": 1004729.6301, "trades": 5919, "taker_buy_base": 348013.9, "taker_buy_quote": 563674.81353 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 1.62, "high": 1.622, "low": 1.614, "close": 1.618, "volume": 119599.21, "close_time": 1768816799999, "quote_volume": 193458.69856, "trades": 1603, "taker_buy_base": 41237.04, "taker_buy_quote": 66733.27437 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 1.618, "high": 1.621, "low": 1.598, "close": 1.6, "volume": 623622.41, "close_time": 1768820399999, "quote_volume": 1000788.00862, "trades": 2985, "taker_buy_base": 306096.42, "taker_buy_quote": 490823.07634 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 1.599, "high": 1.607, "low": 1.597, "close": 1.6, "volume": 148745.31, "close_time": 1768823999999, "quote_volume": 238167.66129, "trades": 1975, "taker_buy_base": 86515.57, "taker_buy_quote": 138516.5075 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.6, "high": 1.601, "low": 1.571, "close": 1.59, "volume": 439111.26, "close_time": 1768827599999, "quote_volume": 695384.16264, "trades": 4282, "taker_buy_base": 233630.52, "taker_buy_quote": 369942.25473 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 1.59, "high": 1.596, "low": 1.576, "close": 1.589, "volume": 233981.95, "close_time": 1768831199999, "quote_volume": 371691.561, "trades": 2550, "taker_buy_base": 126473.69, "taker_buy_quote": 200910.34564 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 1.589, "high": 1.599, "low": 1.585, "close": 1.594, "volume": 146733.72, "close_time": 1768834799999, "quote_volume": 233598.37874, "trades": 2128, "taker_buy_base": 87748.3, "taker_buy_quote": 139701.34024 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 1.594, "high": 1.596, "low": 1.581, "close": 1.582, "volume": 84701.75, "close_time": 1768838399999, "quote_volume": 134366.53066, "trades": 1684, "taker_buy_base": 47217.96, "taker_buy_quote": 74920.23832 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.582, "high": 1.606, "low": 1.579, "close": 1.603, "volume": 138551.32, "close_time": 1768841999999, "quote_volume": 220924.33715, "trades": 2098, "taker_buy_base": 63594.18, "taker_buy_quote": 101290.23876 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 1.602, "high": 1.606, "low": 1.595, "close": 1.597, "volume": 108602.89, "close_time": 1768845599999, "quote_volume": 173839.51442, "trades": 1312, "taker_buy_base": 49392.36, "taker_buy_quote": 79034.76698 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 1.597, "high": 1.603, "low": 1.595, "close": 1.603, "volume": 48218.18, "close_time": 1768849199999, "quote_volume": 77118.90969, "trades": 915, "taker_buy_base": 30643.83, "taker_buy_quote": 49026.12582 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 1.603, "high": 1.614, "low": 1.602, "close": 1.61, "volume": 113254.29, "close_time": 1768852799999, "quote_volume": 182362.40802, "trades": 1755, "taker_buy_base": 70652.39, "taker_buy_quote": 113770.11697 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.61, "high": 1.614, "low": 1.602, "close": 1.602, "volume": 116954.34, "close_time": 1768856399999, "quote_volume": 188276.9954, "trades": 1737, "taker_buy_base": 74185.51, "taker_buy_quote": 119465.71228 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 1.603, "high": 1.606, "low": 1.584, "close": 1.585, "volume": 219087.51, "close_time": 1768859999999, "quote_volume": 348404.80104, "trades": 1823, "taker_buy_base": 130592.93, "taker_buy_quote": 207611.51437 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 1.585, "high": 1.587, "low": 1.574, "close": 1.577, "volume": 284383.97, "close_time": 1768863599999, "quote_volume": 449319.62703, "trades": 1796, "taker_buy_base": 172583.88, "taker_buy_quote": 272680.93383 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 1.576, "high": 1.59, "low": 1.572, "close": 1.587, "volume": 85072.55, "close_time": 1768867199999, "quote_volume": 134510.44649, "trades": 1780, "taker_buy_base": 48164.7, "taker_buy_quote": 76148.93673 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.587, "high": 1.587, "low": 1.577, "close": 1.578, "volume": 148240.17, "close_time": 1768870799999, "quote_volume": 234382.99218, "trades": 1498, "taker_buy_base": 59377.04, "taker_buy_quote": 93887.77736 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 1.577, "high": 1.588, "low": 1.574, "close": 1.576, "volume": 101414.57, "close_time": 1768874399999, "quote_volume": 160146.35454, "trades": 1361, "taker_buy_base": 47193.29, "taker_buy_quote": 74538.34841 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 1.576, "high": 1.58, "low": 1.564, "close": 1.574, "volume": 275164.71, "close_time": 1768877999999, "quote_volume": 432328.76366, "trades": 2123, "taker_buy_base": 135158.2, "taker_buy_quote": 212286.99893 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 1.574, "high": 1.575, "low": 1.549, "close": 1.558, "volume": 370181.56, "close_time": 1768881599999, "quote_volume": 577372.8932, "trades": 2829, "taker_buy_base": 180484.15, "taker_buy_quote": 281552.82785 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.558, "high": 1.568, "low": 1.556, "close": 1.564, "volume": 134154.03, "close_time": 1768885199999, "quote_volume": 209600.77145, "trades": 1723, "taker_buy_base": 67559.87, "taker_buy_quote": 105552.88286 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 1.564, "high": 1.576, "low": 1.555, "close": 1.559, "volume": 745239.59, "close_time": 1768888799999, "quote_volume": 1166056.90169, "trades": 3639, "taker_buy_base": 423182.69, "taker_buy_quote": 661532.12749 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 1.558, "high": 1.57, "low": 1.55, "close": 1.564, "volume": 208560.95, "close_time": 1768892399999, "quote_volume": 325220.79182, "trades": 2660, "taker_buy_base": 107078.17, "taker_buy_quote": 166990.14063 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 1.564, "high": 1.572, "low": 1.561, "close": 1.569, "volume": 74636.48, "close_time": 1768895999999, "quote_volume": 116952.2664, "trades": 1514, "taker_buy_base": 34593.79, "taker_buy_quote": 54224.21893 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.57, "high": 1.571, "low": 1.552, "close": 1.561, "volume": 125776.9, "close_time": 1768899599999, "quote_volume": 196229.991, "trades": 2229, "taker_buy_base": 54548.78, "taker_buy_quote": 85070.62471 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.561, "high": 1.567, "low": 1.557, "close": 1.566, "volume": 180150.84, "close_time": 1768903199999, "quote_volume": 281192.35753, "trades": 1992, "taker_buy_base": 97907.01, "taker_buy_quote": 152841.88453 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.565, "high": 1.577, "low": 1.564, "close": 1.571, "volume": 261947.55, "close_time": 1768906799999, "quote_volume": 411115.18256, "trades": 2895, "taker_buy_base": 150747.83, "taker_buy_quote": 236587.23126 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.572, "high": 1.577, "low": 1.568, "close": 1.571, "volume": 163242.34, "close_time": 1768910399999, "quote_volume": 256738.4456, "trades": 1870, "taker_buy_base": 69599.67, "taker_buy_quote": 109440.7694 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.571, "high": 1.576, "low": 1.566, "close": 1.572, "volume": 82519.59, "close_time": 1768913999999, "quote_volume": 129589.53304, "trades": 1363, "taker_buy_base": 36587.85, "taker_buy_quote": 57466.59752 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.572, "high": 1.572, "low": 1.557, "close": 1.557, "volume": 189519.84, "close_time": 1768917599999, "quote_volume": 295991.73331, "trades": 2156, "taker_buy_base": 64369.21, "taker_buy_quote": 100540.23266 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.558, "high": 1.567, "low": 1.544, "close": 1.551, "volume": 589163.58, "close_time": 1768921199999, "quote_volume": 916330.64155, "trades": 4576, "taker_buy_base": 323336.26, "taker_buy_quote": 502841.61465 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.551, "high": 1.556, "low": 1.534, "close": 1.549, "volume": 334125.88, "close_time": 1768924799999, "quote_volume": 516569.1833, "trades": 5004, "taker_buy_base": 130510.24, "taker_buy_quote": 201895.59519 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.549, "high": 1.556, "low": 1.539, "close": 1.542, "volume": 317446.98, "close_time": 1768928399999, "quote_volume": 492018.68253, "trades": 3393, "taker_buy_base": 103821.91, "taker_buy_quote": 160946.58612 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.541, "high": 1.547, "low": 1.53, "close": 1.532, "volume": 344622.93, "close_time": 1768931999999, "quote_volume": 528680.71268, "trades": 3596, "taker_buy_base": 117514.95, "taker_buy_quote": 180459.74205 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.531, "high": 1.536, "low": 1.503, "close": 1.527, "volume": 463651.48, "close_time": 1768935599999, "quote_volume": 705444.47896, "trades": 6052, "taker_buy_base": 209807.47, "taker_buy_quote": 319270.92587 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.527, "high": 1.54, "low": 1.526, "close": 1.53, "volume": 897693.4, "close_time": 1768939199999, "quote_volume": 1376495.34223, "trades": 8830, "taker_buy_base": 550526.24, "taker_buy_quote": 844448.2422 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.531, "high": 1.546, "low": 1.528, "close": 1.538, "volume": 153653.15, "close_time": 1768942799999, "quote_volume": 236509.40613, "trades": 1799, "taker_buy_base": 83953.11, "taker_buy_quote": 129372.03017 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.538, "high": 1.543, "low": 1.533, "close": 1.535, "volume": 76890.81, "close_time": 1768946399999, "quote_volume": 118167.01517, "trades": 927, "taker_buy_base": 43201.25, "taker_buy_quote": 66385.66189 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.535, "high": 1.541, "low": 1.516, "close": 1.527, "volume": 168979.73, "close_time": 1768949999999, "quote_volume": 257825.22755, "trades": 2166, "taker_buy_base": 91243.66, "taker_buy_quote": 139169.08288 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.527, "high": 1.527, "low": 1.514, "close": 1.517, "volume": 145525.81, "close_time": 1768953599999, "quote_volume": 221154.15871, "trades": 1416, "taker_buy_base": 88625.1, "taker_buy_quote": 134654.40567 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.517, "high": 1.55, "low": 1.515, "close": 1.547, "volume": 316339.59, "close_time": 1768957199999, "quote_volume": 484052.22786, "trades": 3609, "taker_buy_base": 208656.81, "taker_buy_quote": 319458.1188 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.547, "high": 1.556, "low": 1.545, "close": 1.55, "volume": 175810.23, "close_time": 1768960799999, "quote_volume": 272555.5159, "trades": 2623, "taker_buy_base": 103379.86, "taker_buy_quote": 160270.11375 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.549, "high": 1.554, "low": 1.541, "close": 1.542, "volume": 195514.11, "close_time": 1768964399999, "quote_volume": 302771.59296, "trades": 2958, "taker_buy_base": 114455.21, "taker_buy_quote": 177267.84317 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.543, "high": 1.547, "low": 1.54, "close": 1.542, "volume": 135088.58, "close_time": 1768967999999, "quote_volume": 208472.88042, "trades": 2269, "taker_buy_base": 80342.09, "taker_buy_quote": 123988.36773 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.543, "high": 1.551, "low": 1.541, "close": 1.546, "volume": 84118.22, "close_time": 1768971599999, "quote_volume": 130052.11018, "trades": 1353, "taker_buy_base": 38464.56, "taker_buy_quote": 59456.58082 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.547, "high": 1.555, "low": 1.543, "close": 1.551, "volume": 127222.81, "close_time": 1768975199999, "quote_volume": 197163.28055, "trades": 1569, "taker_buy_base": 85846.03, "taker_buy_quote": 133059.6901 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.552, "high": 1.552, "low": 1.54, "close": 1.542, "volume": 128714.48, "close_time": 1768978799999, "quote_volume": 198846.19682, "trades": 1127, "taker_buy_base": 59617.14, "taker_buy_quote": 92035.39147 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.543, "high": 1.547, "low": 1.535, "close": 1.537, "volume": 130084.3, "close_time": 1768982399999, "quote_volume": 200545.56488, "trades": 1357, "taker_buy_base": 76831.9, "taker_buy_quote": 118505.85386 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.537, "high": 1.542, "low": 1.531, "close": 1.533, "volume": 212420.95, "close_time": 1768985999999, "quote_volume": 326300.12828, "trades": 2298, "taker_buy_base": 103377.47, "taker_buy_quote": 158785.40104 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.533, "high": 1.541, "low": 1.53, "close": 1.535, "volume": 145858.85, "close_time": 1768989599999, "quote_volume": 223872.2678, "trades": 1373, "taker_buy_base": 93199.81, "taker_buy_quote": 143071.60979 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.535, "high": 1.542, "low": 1.534, "close": 1.537, "volume": 107576.7, "close_time": 1768993199999, "quote_volume": 165472.3631, "trades": 1186, "taker_buy_base": 57946.75, "taker_buy_quote": 89168.61724 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.537, "high": 1.542, "low": 1.523, "close": 1.524, "volume": 120953.57, "close_time": 1768996799999, "quote_volume": 185745.92636, "trades": 1274, "taker_buy_base": 73807.0, "taker_buy_quote": 113392.33093 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.524, "high": 1.531, "low": 1.516, "close": 1.53, "volume": 340809.69, "close_time": 1769000399999, "quote_volume": 518873.25887, "trades": 2693, "taker_buy_base": 198568.86, "taker_buy_quote": 302228.99867 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 1.53, "high": 1.536, "low": 1.524, "close": 1.532, "volume": 168819.55, "close_time": 1769003999999, "quote_volume": 258519.6357, "trades": 2366, "taker_buy_base": 85634.75, "taker_buy_quote": 131118.13146 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.532, "high": 1.574, "low": 1.529, "close": 1.573, "volume": 558981.05, "close_time": 1769007599999, "quote_volume": 868307.37367, "trades": 6616, "taker_buy_base": 288056.39, "taker_buy_quote": 448219.50275 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 1.572, "high": 1.586, "low": 1.57, "close": 1.584, "volume": 255275.59, "close_time": 1769011199999, "quote_volume": 402533.80208, "trades": 3955, "taker_buy_base": 142789.83, "taker_buy_quote": 225167.52809 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.584, "high": 1.585, "low": 1.538, "close": 1.539, "volume": 343675.42, "close_time": 1769014799999, "quote_volume": 537278.24736, "trades": 6511, "taker_buy_base": 147979.29, "taker_buy_quote": 231406.24107 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.54, "high": 1.552, "low": 1.533, "close": 1.544, "volume": 291344.33, "close_time": 1769018399999, "quote_volume": 449335.42865, "trades": 5605, "taker_buy_base": 148360.6, "taker_buy_quote": 228831.71983 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 1.544, "high": 1.56, "low": 1.542, "close": 1.557, "volume": 270826.87, "close_time": 1769021999999, "quote_volume": 419473.51056, "trades": 3801, "taker_buy_base": 124669.31, "taker_buy_quote": 193140.72226 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 1.556, "high": 1.597, "low": 1.554, "close": 1.59, "volume": 410691.28, "close_time": 1769025599999, "quote_volume": 648612.21356, "trades": 5898, "taker_buy_base": 200507.86, "taker_buy_quote": 316403.25411 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.591, "high": 1.591, "low": 1.576, "close": 1.586, "volume": 250607.9, "close_time": 1769029199999, "quote_volume": 396476.83807, "trades": 2412, "taker_buy_base": 94530.54, "taker_buy_quote": 149575.75987 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 1.586, "high": 1.59, "low": 1.58, "close": 1.584, "volume": 64745.17, "close_time": 1769032799999, "quote_volume": 102619.33349, "trades": 1091, "taker_buy_base": 38154.55, "taker_buy_quote": 60462.98762 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 1.584, "high": 1.59, "low": 1.571, "close": 1.574, "volume": 142617.65, "close_time": 1769036399999, "quote_volume": 225123.78766, "trades": 1607, "taker_buy_base": 70905.95, "taker_buy_quote": 111954.51575 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 1.574, "high": 1.575, "low": 1.557, "close": 1.561, "volume": 122008.04, "close_time": 1769039999999, "quote_volume": 190938.81454, "trades": 1265, "taker_buy_base": 65627.02, "taker_buy_quote": 102671.29098 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.562, "high": 1.568, "low": 1.561, "close": 1.561, "volume": 120670.52, "close_time": 1769043599999, "quote_volume": 188838.09938, "trades": 1298, "taker_buy_base": 61056.69, "taker_buy_quote": 95555.90523 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 1.562, "high": 1.573, "low": 1.561, "close": 1.572, "volume": 135011.51, "close_time": 1769047199999, "quote_volume": 211759.48272, "trades": 1470, "taker_buy_base": 97267.29, "taker_buy_quote": 152548.24591 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 1.572, "high": 1.575, "low": 1.566, "close": 1.567, "volume": 73626.32, "close_time": 1769050799999, "quote_volume": 115567.054, "trades": 1173, "taker_buy_base": 33813.09, "taker_buy_quote": 53081.56464 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 1.568, "high": 1.571, "low": 1.56, "close": 1.566, "volume": 66335.55, "close_time": 1769054399999, "quote_volume": 103825.78684, "trades": 1085, "taker_buy_base": 28640.15, "taker_buy_quote": 44838.72936 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.567, "high": 1.572, "low": 1.566, "close": 1.57, "volume": 40378.8, "close_time": 1769057999999, "quote_volume": 63347.08405, "trades": 959, "taker_buy_base": 21597.86, "taker_buy_quote": 33883.24586 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 1.57, "high": 1.571, "low": 1.566, "close": 1.567, "volume": 44493.13, "close_time": 1769061599999, "quote_volume": 69779.90362, "trades": 889, "taker_buy_base": 21710.81, "taker_buy_quote": 34056.07576 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 1.568, "high": 1.574, "low": 1.563, "close": 1.571, "volume": 117967.83, "close_time": 1769065199999, "quote_volume": 184981.67407, "trades": 1444, "taker_buy_base": 68473.87, "taker_buy_quote": 107345.50956 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 1.57, "high": 1.571, "low": 1.562, "close": 1.565, "volume": 61748.82, "close_time": 1769068799999, "quote_volume": 96729.1385, "trades": 1029, "taker_buy_base": 37102.53, "taker_buy_quote": 58128.03983 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.565, "high": 1.579, "low": 1.565, "close": 1.578, "volume": 70457.65, "close_time": 1769072399999, "quote_volume": 110821.54402, "trades": 1059, "taker_buy_base": 41260.38, "taker_buy_quote": 64891.59697 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 1.578, "high": 1.586, "low": 1.578, "close": 1.584, "volume": 71089.62, "close_time": 1769075999999, "quote_volume": 112482.83328, "trades": 1349, "taker_buy_base": 32424.44, "taker_buy_quote": 51308.87716 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 1.583, "high": 1.589, "low": 1.577, "close": 1.578, "volume": 58401.83, "close_time": 1769079599999, "quote_volume": 92525.0364, "trades": 1310, "taker_buy_base": 27698.93, "taker_buy_quote": 43904.26498 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 1.577, "high": 1.579, "low": 1.565, "close": 1.565, "volume": 72472.58, "close_time": 1769083199999, "quote_volume": 113847.62107, "trades": 1098, "taker_buy_base": 38957.47, "taker_buy_quote": 61185.60424 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.566, "high": 1.567, "low": 1.549, "close": 1.555, "volume": 568615.21, "close_time": 1769086799999, "quote_volume": 884756.694, "trades": 2720, "taker_buy_base": 348401.04, "taker_buy_quote": 541911.19518 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 1.555, "high": 1.56, "low": 1.546, "close": 1.549, "volume": 171693.22, "close_time": 1769090399999, "quote_volume": 266380.11228, "trades": 1821, "taker_buy_base": 77094.57, "taker_buy_quote": 119637.92173 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 1.548, "high": 1.551, "low": 1.536, "close": 1.539, "volume": 203084.66, "close_time": 1769093999999, "quote_volume": 313431.72026, "trades": 2506, "taker_buy_base": 91593.96, "taker_buy_quote": 141427.92386 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 1.539, "high": 1.55, "low": 1.53, "close": 1.545, "volume": 168846.35, "close_time": 1769097599999, "quote_volume": 260206.6807, "trades": 2518, "taker_buy_base": 84200.17, "taker_buy_quote": 129808.88188 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.544, "high": 1.562, "low": 1.544, "close": 1.556, "volume": 163715.12, "close_time": 1769101199999, "quote_volume": 254609.99992, "trades": 2394, "taker_buy_base": 92974.0, "taker_buy_quote": 144616.621 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 1.557, "high": 1.559, "low": 1.546, "close": 1.556, "volume": 134065.6, "close_time": 1769104799999, "quote_volume": 208285.10914, "trades": 1551, "taker_buy_base": 73897.82, "taker_buy_quote": 114839.03693 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 1.555, "high": 1.556, "low": 1.537, "close": 1.539, "volume": 235970.98, "close_time": 1769108399999, "quote_volume": 364761.39338, "trades": 2015, "taker_buy_base": 86838.41, "taker_buy_quote": 134357.44521 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 1.539, "high": 1.548, "low": 1.533, "close": 1.545, "volume": 213747.72, "close_time": 1769111999999, "quote_volume": 328971.92281, "trades": 1846, "taker_buy_base": 131423.24, "taker_buy_quote": 202308.8122 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.545, "high": 1.548, "low": 1.536, "close": 1.539, "volume": 109854.63, "close_time": 1769115599999, "quote_volume": 169415.86874, "trades": 1222, "taker_buy_base": 53858.21, "taker_buy_quote": 83054.67989 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 1.54, "high": 1.549, "low": 1.54, "close": 1.543, "volume": 54724.56, "close_time": 1769119199999, "quote_volume": 84522.2111, "trades": 903, "taker_buy_base": 19370.89, "taker_buy_quote": 29928.67422 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 1.542, "high": 1.553, "low": 1.536, "close": 1.542, "volume": 270905.99, "close_time": 1769122799999, "quote_volume": 417691.97655, "trades": 1603, "taker_buy_base": 165333.2, "taker_buy_quote": 254855.13933 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 1.542, "high": 1.543, "low": 1.535, "close": 1.541, "volume": 65182.37, "close_time": 1769126399999, "quote_volume": 100430.27191, "trades": 853, "taker_buy_base": 33825.39, "taker_buy_quote": 52127.13467 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.542, "high": 1.545, "low": 1.536, "close": 1.536, "volume": 108052.08, "close_time": 1769129999999, "quote_volume": 166508.29417, "trades": 2281, "taker_buy_base": 49594.21, "taker_buy_quote": 76459.90597 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 1.537, "high": 1.543, "low": 1.535, "close": 1.541, "volume": 110863.88, "close_time": 1769133599999, "quote_volume": 170642.32288, "trades": 1961, "taker_buy_base": 59515.98, "taker_buy_quote": 91631.68738 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 1.541, "high": 1.544, "low": 1.53, "close": 1.53, "volume": 88442.96, "close_time": 1769137199999, "quote_volume": 135904.49706, "trades": 1671, "taker_buy_base": 35504.01, "taker_buy_quote": 54571.57982 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 1.53, "high": 1.541, "low": 1.528, "close": 1.534, "volume": 132092.1, "close_time": 1769140799999, "quote_volume": 202627.84777, "trades": 1989, "taker_buy_base": 53774.02, "taker_buy_quote": 82469.08237 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.535, "high": 1.54, "low": 1.533, "close": 1.539, "volume": 53307.51, "close_time": 1769144399999, "quote_volume": 81952.11755, "trades": 1096, "taker_buy_base": 23376.58, "taker_buy_quote": 35948.27323 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 1.54, "high": 1.54, "low": 1.53, "close": 1.535, "volume": 72830.24, "close_time": 1769147999999, "quote_volume": 111713.80091, "trades": 1293, "taker_buy_base": 34488.67, "taker_buy_quote": 52897.09768 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 1.534, "high": 1.54, "low": 1.529, "close": 1.531, "volume": 167720.96, "close_time": 1769151599999, "quote_volume": 257143.48249, "trades": 2339, "taker_buy_base": 67433.9, "taker_buy_quote": 103437.91412 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 1.531, "high": 1.545, "low": 1.531, "close": 1.544, "volume": 166818.65, "close_time": 1769155199999, "quote_volume": 256728.06027, "trades": 2255, "taker_buy_base": 96897.21, "taker_buy_quote": 149170.11554 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.544, "high": 1.547, "low": 1.534, "close": 1.538, "volume": 107611.54, "close_time": 1769158799999, "quote_volume": 165906.95596, "trades": 1693, "taker_buy_base": 46664.2, "taker_buy_quote": 71966.87866 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 1.538, "high": 1.544, "low": 1.533, "close": 1.534, "volume": 90030.75, "close_time": 1769162399999, "quote_volume": 138547.6838, "trades": 1634, "taker_buy_base": 39150.32, "taker_buy_quote": 60274.6189 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 1.535, "high": 1.54, "low": 1.525, "close": 1.535, "volume": 118378.77, "close_time": 1769165999999, "quote_volume": 181488.63073, "trades": 1809, "taker_buy_base": 54716.92, "taker_buy_quote": 83895.45313 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 1.536, "high": 1.544, "low": 1.535, "close": 1.539, "volume": 129054.6, "close_time": 1769169599999, "quote_volume": 198745.20093, "trades": 1297, "taker_buy_base": 74707.73, "taker_buy_quote": 115065.05484 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.54, "high": 1.55, "low": 1.534, "close": 1.549, "volume": 142872.84, "close_time": 1769173199999, "quote_volume": 220427.56464, "trades": 1847, "taker_buy_base": 81260.75, "taker_buy_quote": 125402.19194 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 1.548, "high": 1.552, "low": 1.542, "close": 1.546, "volume": 148671.43, "close_time": 1769176799999, "quote_volume": 229969.64406, "trades": 2020, "taker_buy_base": 82534.83, "taker_buy_quote": 127678.84723 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 1.547, "high": 1.547, "low": 1.518, "close": 1.527, "volume": 314399.24, "close_time": 1769180399999, "quote_volume": 480628.01358, "trades": 3455, "taker_buy_base": 132532.81, "taker_buy_quote": 202638.67306 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 1.527, "high": 1.541, "low": 1.521, "close": 1.54, "volume": 161691.0, "close_time": 1769183999999, "quote_volume": 247452.55362, "trades": 2280, "taker_buy_base": 89344.81, "taker_buy_quote": 136730.33482 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.541, "high": 1.551, "low": 1.534, "close": 1.54, "volume": 251524.23, "close_time": 1769187599999, "quote_volume": 388123.94783, "trades": 2557, "taker_buy_base": 126479.18, "taker_buy_quote": 195173.17297 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 1.539, "high": 1.556, "low": 1.534, "close": 1.543, "volume": 282496.15, "close_time": 1769191199999, "quote_volume": 436464.56036, "trades": 2541, "taker_buy_base": 145423.31, "taker_buy_quote": 224684.48982 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 1.543, "high": 1.549, "low": 1.54, "close": 1.542, "volume": 181128.6, "close_time": 1769194799999, "quote_volume": 279758.62267, "trades": 1721, "taker_buy_base": 101900.99, "taker_buy_quote": 157415.24813 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 1.542, "high": 1.542, "low": 1.522, "close": 1.527, "volume": 274257.83, "close_time": 1769198399999, "quote_volume": 420089.99094, "trades": 2434, "taker_buy_base": 173776.76, "taker_buy_quote": 266196.91197 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.528, "high": 1.534, "low": 1.517, "close": 1.529, "volume": 394949.6, "close_time": 1769201999999, "quote_volume": 602120.34442, "trades": 3605, "taker_buy_base": 228768.26, "taker_buy_quote": 348791.98524 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 1.528, "high": 1.533, "low": 1.523, "close": 1.527, "volume": 149296.18, "close_time": 1769205599999, "quote_volume": 228089.13709, "trades": 1414, "taker_buy_base": 72451.76, "taker_buy_quote": 110714.031 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 1.527, "high": 1.537, "low": 1.527, "close": 1.537, "volume": 32857.58, "close_time": 1769209199999, "quote_volume": 50345.28045, "trades": 767, "taker_buy_base": 16878.22, "taker_buy_quote": 25869.31507 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 1.536, "high": 1.536, "low": 1.53, "close": 1.533, "volume": 35183.47, "close_time": 1769212799999, "quote_volume": 53912.28028, "trades": 648, "taker_buy_base": 13758.41, "taker_buy_quote": 21079.57727 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.533, "high": 1.537, "low": 1.523, "close": 1.526, "volume": 146352.15, "close_time": 1769216399999, "quote_volume": 223825.66052, "trades": 1331, "taker_buy_base": 44705.02, "taker_buy_quote": 68346.38947 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 1.526, "high": 1.528, "low": 1.515, "close": 1.518, "volume": 543138.44, "close_time": 1769219999999, "quote_volume": 824770.57658, "trades": 2372, "taker_buy_base": 348211.59, "taker_buy_quote": 528584.17308 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 1.519, "high": 1.525, "low": 1.519, "close": 1.521, "volume": 62375.87, "close_time": 1769223599999, "quote_volume": 94926.98609, "trades": 1277, "taker_buy_base": 23425.84, "taker_buy_quote": 35645.44286 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 1.522, "high": 1.53, "low": 1.517, "close": 1.522, "volume": 96697.61, "close_time": 1769227199999, "quote_volume": 147311.38762, "trades": 2371, "taker_buy_base": 44885.28, "taker_buy_quote": 68394.43393 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.523, "high": 1.532, "low": 1.522, "close": 1.531, "volume": 71150.16, "close_time": 1769230799999, "quote_volume": 108593.69853, "trades": 1488, "taker_buy_base": 39526.18, "taker_buy_quote": 60350.80972 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 1.531, "high": 1.541, "low": 1.529, "close": 1.536, "volume": 141079.61, "close_time": 1769234399999, "quote_volume": 216479.9924, "trades": 1810, "taker_buy_base": 73205.86, "taker_buy_quote": 112356.02967 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 1.535, "high": 1.538, "low": 1.532, "close": 1.535, "volume": 72475.25, "close_time": 1769237999999, "quote_volume": 111249.28618, "trades": 1039, "taker_buy_base": 44240.95, "taker_buy_quote": 67909.09887 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 1.535, "high": 1.54, "low": 1.534, "close": 1.538, "volume": 42661.75, "close_time": 1769241599999, "quote_volume": 65576.89084, "trades": 887, "taker_buy_base": 19795.08, "taker_buy_quote": 30432.02641 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.538, "high": 1.541, "low": 1.536, "close": 1.538, "volume": 107813.8, "close_time": 1769245199999, "quote_volume": 165878.5237, "trades": 1326, "taker_buy_base": 48286.12, "taker_buy_quote": 74300.40854 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 1.538, "high": 1.538, "low": 1.532, "close": 1.533, "volume": 52737.11, "close_time": 1769248799999, "quote_volume": 80931.736, "trades": 855, "taker_buy_base": 29353.29, "taker_buy_quote": 45050.69902 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 1.532, "high": 1.534, "low": 1.528, "close": 1.532, "volume": 63114.33, "close_time": 1769252399999, "quote_volume": 96622.85018, "trades": 786, "taker_buy_base": 26410.09, "taker_buy_quote": 40440.54445 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 1.532, "high": 1.539, "low": 1.532, "close": 1.535, "volume": 74576.41, "close_time": 1769255999999, "quote_volume": 114613.23072, "trades": 872, "taker_buy_base": 43415.1, "taker_buy_quote": 66728.26879 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.535, "high": 1.54, "low": 1.535, "close": 1.537, "volume": 51349.42, "close_time": 1769259599999, "quote_volume": 78923.75028, "trades": 755, "taker_buy_base": 29574.96, "taker_buy_quote": 45460.22843 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 1.538, "high": 1.54, "low": 1.533, "close": 1.533, "volume": 53816.69, "close_time": 1769263199999, "quote_volume": 82718.6351, "trades": 1046, "taker_buy_base": 23477.62, "taker_buy_quote": 36097.18722 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 1.533, "high": 1.538, "low": 1.529, "close": 1.536, "volume": 94660.4, "close_time": 1769266799999, "quote_volume": 145155.983, "trades": 1054, "taker_buy_base": 44837.91, "taker_buy_quote": 68802.43087 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 1.536, "high": 1.539, "low": 1.53, "close": 1.532, "volume": 64453.56, "close_time": 1769270399999, "quote_volume": 98973.53542, "trades": 1127, "taker_buy_base": 35208.04, "taker_buy_quote": 54066.73554 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.532, "high": 1.536, "low": 1.529, "close": 1.535, "volume": 85678.82, "close_time": 1769273999999, "quote_volume": 131401.87823, "trades": 1141, "taker_buy_base": 56362.11, "taker_buy_quote": 86466.91199 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 1.535, "high": 1.539, "low": 1.53, "close": 1.538, "volume": 27717.76, "close_time": 1769277599999, "quote_volume": 42544.24362, "trades": 744, "taker_buy_base": 14399.05, "taker_buy_quote": 22103.94504 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 1.539, "high": 1.544, "low": 1.538, "close": 1.543, "volume": 46020.41, "close_time": 1769281199999, "quote_volume": 70930.11093, "trades": 945, "taker_buy_base": 26906.62, "taker_buy_quote": 41476.36287 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 1.543, "high": 1.547, "low": 1.541, "close": 1.542, "volume": 82939.33, "close_time": 1769284799999, "quote_volume": 128038.59941, "trades": 1285, "taker_buy_base": 46359.64, "taker_buy_quote": 71575.16395 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.543, "high": 1.547, "low": 1.539, "close": 1.544, "volume": 103449.69, "close_time": 1769288399999, "quote_volume": 159603.32137, "trades": 1143, "taker_buy_base": 37191.52, "taker_buy_quote": 57392.7636 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 1.544, "high": 1.545, "low": 1.54, "close": 1.542, "volume": 56618.46, "close_time": 1769291999999, "quote_volume": 87305.5437, "trades": 748, "taker_buy_base": 23960.85, "taker_buy_quote": 36950.28964 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 1.543, "high": 1.549, "low": 1.543, "close": 1.546, "volume": 41266.58, "close_time": 1769295599999, "quote_volume": 63784.62217, "trades": 705, "taker_buy_base": 20353.97, "taker_buy_quote": 31458.54329 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 1.546, "high": 1.548, "low": 1.536, "close": 1.537, "volume": 31229.92, "close_time": 1769299199999, "quote_volume": 48127.35834, "trades": 614, "taker_buy_base": 14261.33, "taker_buy_quote": 21965.89466 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.537, "high": 1.542, "low": 1.536, "close": 1.54, "volume": 68080.37, "close_time": 1769302799999, "quote_volume": 104768.19335, "trades": 1014, "taker_buy_base": 26007.93, "taker_buy_quote": 40020.67629 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 1.54, "high": 1.543, "low": 1.529, "close": 1.532, "volume": 101579.58, "close_time": 1769306399999, "quote_volume": 156141.88499, "trades": 1028, "taker_buy_base": 57357.92, "taker_buy_quote": 88247.0966 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 1.533, "high": 1.535, "low": 1.526, "close": 1.527, "volume": 50961.36, "close_time": 1769309999999, "quote_volume": 77984.27664, "trades": 835, "taker_buy_base": 16435.92, "taker_buy_quote": 25152.22117 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 1.528, "high": 1.532, "low": 1.524, "close": 1.526, "volume": 57817.1, "close_time": 1769313599999, "quote_volume": 88323.87619, "trades": 1294, "taker_buy_base": 25233.2, "taker_buy_quote": 38551.00123 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.526, "high": 1.535, "low": 1.525, "close": 1.53, "volume": 54688.05, "close_time": 1769317199999, "quote_volume": 83639.81045, "trades": 809, "taker_buy_base": 35999.82, "taker_buy_quote": 55069.20475 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.531, "high": 1.541, "low": 1.529, "close": 1.539, "volume": 110574.68, "close_time": 1769320799999, "quote_volume": 169699.28927, "trades": 1102, "taker_buy_base": 79901.38, "taker_buy_quote": 122638.98793 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 1.539, "high": 1.543, "low": 1.537, "close": 1.54, "volume": 52992.17, "close_time": 1769324399999, "quote_volume": 81631.59018, "trades": 956, "taker_buy_base": 30361.0, "taker_buy_quote": 46773.9317 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 1.54, "high": 1.542, "low": 1.536, "close": 1.541, "volume": 107666.62, "close_time": 1769327999999, "quote_volume": 165736.35183, "trades": 1201, "taker_buy_base": 52438.16, "taker_buy_quote": 80723.66252 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.542, "high": 1.548, "low": 1.533, "close": 1.535, "volume": 111127.63, "close_time": 1769331599999, "quote_volume": 171369.83538, "trades": 1487, "taker_buy_base": 59893.66, "taker_buy_quote": 92354.12027 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.534, "high": 1.546, "low": 1.531, "close": 1.544, "volume": 62578.59, "close_time": 1769335199999, "quote_volume": 96273.85816, "trades": 1148, "taker_buy_base": 36484.33, "taker_buy_quote": 56131.79601 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.545, "high": 1.552, "low": 1.535, "close": 1.537, "volume": 188225.29, "close_time": 1769338799999, "quote_volume": 290669.2635, "trades": 1960, "taker_buy_base": 85607.34, "taker_buy_quote": 132212.56155 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.537, "high": 1.54, "low": 1.531, "close": 1.536, "volume": 64414.58, "close_time": 1769342399999, "quote_volume": 98864.80321, "trades": 1121, "taker_buy_base": 33020.08, "taker_buy_quote": 50678.69926 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.535, "high": 1.536, "low": 1.53, "close": 1.536, "volume": 81300.05, "close_time": 1769345999999, "quote_volume": 124695.40373, "trades": 1009, "taker_buy_base": 38503.63, "taker_buy_quote": 59062.90406 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.535, "high": 1.541, "low": 1.534, "close": 1.539, "volume": 65570.01, "close_time": 1769349599999, "quote_volume": 100808.16911, "trades": 960, "taker_buy_base": 38410.59, "taker_buy_quote": 59051.10165 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.54, "high": 1.54, "low": 1.517, "close": 1.526, "volume": 144846.07, "close_time": 1769353199999, "quote_volume": 220977.21363, "trades": 1936, "taker_buy_base": 69138.3, "taker_buy_quote": 105471.34412 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.526, "high": 1.531, "low": 1.522, "close": 1.526, "volume": 71666.89, "close_time": 1769356799999, "quote_volume": 109409.85241, "trades": 1218, "taker_buy_base": 43401.42, "taker_buy_quote": 66276.04876 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.526, "high": 1.526, "low": 1.5, "close": 1.51, "volume": 556832.21, "close_time": 1769360399999, "quote_volume": 840233.08962, "trades": 6052, "taker_buy_base": 231133.92, "taker_buy_quote": 348439.3232 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.51, "high": 1.512, "low": 1.503, "close": 1.507, "volume": 194263.19, "close_time": 1769363999999, "quote_volume": 292764.90817, "trades": 2192, "taker_buy_base": 58908.35, "taker_buy_quote": 88807.66824 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.507, "high": 1.511, "low": 1.496, "close": 1.504, "volume": 438672.93, "close_time": 1769367599999, "quote_volume": 658683.11425, "trades": 4784, "taker_buy_base": 185212.36, "taker_buy_quote": 278291.70645 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.505, "high": 1.507, "low": 1.484, "close": 1.491, "volume": 338376.12, "close_time": 1769371199999, "quote_volume": 505604.69309, "trades": 4442, "taker_buy_base": 133103.41, "taker_buy_quote": 199013.3551 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.491, "high": 1.5, "low": 1.484, "close": 1.494, "volume": 239581.59, "close_time": 1769374799999, "quote_volume": 357513.96189, "trades": 2567, "taker_buy_base": 105895.17, "taker_buy_quote": 157975.14515 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.495, "high": 1.506, "low": 1.495, "close": 1.501, "volume": 149562.58, "close_time": 1769378399999, "quote_volume": 224591.19941, "trades": 2023, "taker_buy_base": 89639.6, "taker_buy_quote": 134643.96908 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.502, "high": 1.503, "low": 1.492, "close": 1.497, "volume": 62271.31, "close_time": 1769381999999, "quote_volume": 93221.2496, "trades": 1123, "taker_buy_base": 22169.45, "taker_buy_quote": 33193.23403 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.497, "high": 1.507, "low": 1.492, "close": 1.506, "volume": 134526.6, "close_time": 1769385599999, "quote_volume": 202078.22676, "trades": 1752, "taker_buy_base": 75118.08, "taker_buy_quote": 112871.16215 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.506, "high": 1.528, "low": 1.505, "close": 1.521, "volume": 714497.97, "close_time": 1769389199999, "quote_volume": 1084759.47915, "trades": 7428, "taker_buy_base": 386223.48, "taker_buy_quote": 586606.60826 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.521, "high": 1.533, "low": 1.52, "close": 1.529, "volume": 199562.52, "close_time": 1769392799999, "quote_volume": 304920.60382, "trades": 2089, "taker_buy_base": 93583.49, "taker_buy_quote": 142979.74543 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.529, "high": 1.532, "low": 1.521, "close": 1.525, "volume": 124035.56, "close_time": 1769396399999, "quote_volume": 189296.74153, "trades": 1231, "taker_buy_base": 73325.9, "taker_buy_quote": 111876.36414 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.526, "high": 1.53, "low": 1.515, "close": 1.52, "volume": 101539.16, "close_time": 1769399999999, "quote_volume": 154676.06339, "trades": 1548, "taker_buy_base": 36112.25, "taker_buy_quote": 54988.85963 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.521, "high": 1.534, "low": 1.521, "close": 1.524, "volume": 96913.86, "close_time": 1769403599999, "quote_volume": 148083.7808, "trades": 1147, "taker_buy_base": 30997.4, "taker_buy_quote": 47334.01463 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.525, "high": 1.529, "low": 1.521, "close": 1.524, "volume": 107166.35, "close_time": 1769407199999, "quote_volume": 163420.27532, "trades": 1122, "taker_buy_base": 48428.89, "taker_buy_quote": 73855.61447 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.524, "high": 1.528, "low": 1.52, "close": 1.527, "volume": 84983.58, "close_time": 1769410799999, "quote_volume": 129487.22709, "trades": 995, "taker_buy_base": 58030.54, "taker_buy_quote": 88424.76484 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.526, "high": 1.531, "low": 1.524, "close": 1.529, "volume": 85984.03, "close_time": 1769414399999, "quote_volume": 131331.20446, "trades": 1349, "taker_buy_base": 47499.62, "taker_buy_quote": 72555.50113 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.53, "high": 1.537, "low": 1.524, "close": 1.534, "volume": 174682.38, "close_time": 1769417999999, "quote_volume": 267464.32646, "trades": 2203, "taker_buy_base": 114802.66, "taker_buy_quote": 175736.22676 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.534, "high": 1.534, "low": 1.515, "close": 1.517, "volume": 108679.22, "close_time": 1769421599999, "quote_volume": 165538.38975, "trades": 1432, "taker_buy_base": 45897.89, "taker_buy_quote": 69869.97392 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.517, "high": 1.526, "low": 1.516, "close": 1.526, "volume": 114199.71, "close_time": 1769425199999, "quote_volume": 173736.99233, "trades": 1076, "taker_buy_base": 61128.6, "taker_buy_quote": 92983.23347 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.525, "high": 1.528, "low": 1.514, "close": 1.517, "volume": 89587.01, "close_time": 1769428799999, "quote_volume": 136151.58507, "trades": 1061, "taker_buy_base": 45455.0, "taker_buy_quote": 69103.81448 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.517, "high": 1.521, "low": 1.514, "close": 1.52, "volume": 96445.94, "close_time": 1769432399999, "quote_volume": 146249.05357, "trades": 1197, "taker_buy_base": 50876.32, "taker_buy_quote": 77162.8712 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.52, "high": 1.528, "low": 1.52, "close": 1.521, "volume": 169747.12, "close_time": 1769435999999, "quote_volume": 258535.21401, "trades": 1732, "taker_buy_base": 88242.99, "taker_buy_quote": 134474.2718 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.52, "high": 1.529, "low": 1.508, "close": 1.526, "volume": 239515.32, "close_time": 1769439599999, "quote_volume": 364165.95133, "trades": 2658, "taker_buy_base": 136027.13, "taker_buy_quote": 206843.08946 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.527, "high": 1.537, "low": 1.519, "close": 1.528, "volume": 256224.28, "close_time": 1769443199999, "quote_volume": 391465.31498, "trades": 2912, "taker_buy_base": 124692.52, "taker_buy_quote": 190537.1238 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.527, "high": 1.533, "low": 1.52, "close": 1.528, "volume": 185994.71, "close_time": 1769446799999, "quote_volume": 284101.25147, "trades": 2033, "taker_buy_base": 72417.38, "taker_buy_quote": 110529.81512 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.528, "high": 1.533, "low": 1.52, "close": 1.53, "volume": 189206.18, "close_time": 1769450399999, "quote_volume": 288920.24099, "trades": 1991, "taker_buy_base": 93049.42, "taker_buy_quote": 142119.18106 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.53, "high": 1.536, "low": 1.524, "close": 1.531, "volume": 173963.27, "close_time": 1769453999999, "quote_volume": 266141.6427, "trades": 1608, "taker_buy_base": 88297.92, "taker_buy_quote": 135054.14342 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.53, "high": 1.534, "low": 1.524, "close": 1.525, "volume": 126156.1, "close_time": 1769457599999, "quote_volume": 192865.05657, "trades": 1190, "taker_buy_base": 59129.54, "taker_buy_quote": 90434.74702 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.525, "high": 1.528, "low": 1.518, "close": 1.52, "volume": 54849.52, "close_time": 1769461199999, "quote_volume": 83579.25654, "trades": 808, "taker_buy_base": 38752.17, "taker_buy_quote": 59053.16911 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 1.52, "high": 1.532, "low": 1.516, "close": 1.529, "volume": 95771.77, "close_time": 1769464799999, "quote_volume": 145794.52842, "trades": 1244, "taker_buy_base": 50898.18, "taker_buy_quote": 77540.6159 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 1.529, "high": 1.533, "low": 1.523, "close": 1.529, "volume": 52085.82, "close_time": 1769468399999, "quote_volume": 79678.91741, "trades": 907, "taker_buy_base": 25862.55, "taker_buy_quote": 39549.31662 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 1.528, "high": 1.532, "low": 1.525, "close": 1.525, "volume": 109052.75, "close_time": 1769471999999, "quote_volume": 166549.88561, "trades": 1033, "taker_buy_base": 30230.25, "taker_buy_quote": 46186.53043 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.525, "high": 1.526, "low": 1.519, "close": 1.522, "volume": 87982.65, "close_time": 1769475599999, "quote_volume": 133919.97891, "trades": 1507, "taker_buy_base": 38683.94, "taker_buy_quote": 58889.24832 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 1.522, "high": 1.531, "low": 1.515, "close": 1.517, "volume": 178082.96, "close_time": 1769479199999, "quote_volume": 270837.75654, "trades": 2319, "taker_buy_base": 80700.54, "taker_buy_quote": 122830.104 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 1.518, "high": 1.525, "low": 1.516, "close": 1.519, "volume": 160201.9, "close_time": 1769482799999, "quote_volume": 243408.62821, "trades": 2374, "taker_buy_base": 78524.02, "taker_buy_quote": 119350.10927 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 1.519, "high": 1.521, "low": 1.513, "close": 1.515, "volume": 79705.4, "close_time": 1769486399999, "quote_volume": 120768.44357, "trades": 1477, "taker_buy_base": 23238.68, "taker_buy_quote": 35226.55977 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.515, "high": 1.524, "low": 1.515, "close": 1.517, "volume": 94388.01, "close_time": 1769489999999, "quote_volume": 143365.11453, "trades": 1250, "taker_buy_base": 43791.96, "taker_buy_quote": 66514.7385 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.517, "high": 1.517, "low": 1.507, "close": 1.515, "volume": 142832.76, "close_time": 1769493599999, "quote_volume": 215947.35531, "trades": 1422, "taker_buy_base": 67688.16, "taker_buy_quote": 102309.62671 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.514, "high": 1.517, "low": 1.51, "close": 1.513, "volume": 61046.72, "close_time": 1769497199999, "quote_volume": 92414.28786, "trades": 1060, "taker_buy_base": 22934.34, "taker_buy_quote": 34726.16679 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.512, "high": 1.517, "low": 1.508, "close": 1.513, "volume": 132397.57, "close_time": 1769500799999, "quote_volume": 200150.9451, "trades": 1676, "taker_buy_base": 51341.82, "taker_buy_quote": 77632.96131 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.514, "high": 1.524, "low": 1.513, "close": 1.515, "volume": 161005.16, "close_time": 1769504399999, "quote_volume": 244357.27193, "trades": 1718, "taker_buy_base": 99540.85, "taker_buy_quote": 151129.86032 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.516, "high": 1.517, "low": 1.511, "close": 1.513, "volume": 63240.55, "close_time": 1769507999999, "quote_volume": 95744.85568, "trades": 1038, "taker_buy_base": 27081.87, "taker_buy_quote": 41002.14855 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.512, "high": 1.517, "low": 1.511, "close": 1.512, "volume": 106540.52, "close_time": 1769511599999, "quote_volume": 161225.6565, "trades": 1283, "taker_buy_base": 52244.02, "taker_buy_quote": 79102.83297 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.511, "high": 1.519, "low": 1.511, "close": 1.515, "volume": 61836.53, "close_time": 1769515199999, "quote_volume": 93693.51854, "trades": 862, "taker_buy_base": 21394.96, "taker_buy_quote": 32403.0117 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.516, "high": 1.52, "low": 1.511, "close": 1.513, "volume": 99492.11, "close_time": 1769518799999, "quote_volume": 150873.1426, "trades": 1079, "taker_buy_base": 43784.51, "taker_buy_quote": 66420.69178 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.514, "high": 1.515, "low": 1.501, "close": 1.506, "volume": 256162.84, "close_time": 1769522399999, "quote_volume": 386414.98788, "trades": 2097, "taker_buy_base": 98271.01, "taker_buy_quote": 148299.11274 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.506, "high": 1.523, "low": 1.506, "close": 1.511, "volume": 167826.09, "close_time": 1769525999999, "quote_volume": 254224.17395, "trades": 2015, "taker_buy_base": 73913.29, "taker_buy_quote": 111938.606 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.511, "high": 1.522, "low": 1.507, "close": 1.521, "volume": 140474.82, "close_time": 1769529599999, "quote_volume": 212860.59322, "trades": 2027, "taker_buy_base": 78817.22, "taker_buy_quote": 119445.10759 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.521, "high": 1.533, "low": 1.518, "close": 1.529, "volume": 212332.96, "close_time": 1769533199999, "quote_volume": 324450.19292, "trades": 2350, "taker_buy_base": 108984.81, "taker_buy_quote": 166572.24406 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.53, "high": 1.53, "low": 1.51, "close": 1.514, "volume": 132201.72, "close_time": 1769536799999, "quote_volume": 200398.17534, "trades": 1980, "taker_buy_base": 54219.07, "taker_buy_quote": 82214.23755 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.513, "high": 1.526, "low": 1.511, "close": 1.522, "volume": 97324.25, "close_time": 1769540399999, "quote_volume": 147486.607, "trades": 1616, "taker_buy_base": 44503.97, "taker_buy_quote": 67452.76734 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.522, "high": 1.528, "low": 1.52, "close": 1.526, "volume": 61533.07, "close_time": 1769543999999, "quote_volume": 93745.7421, "trades": 1065, "taker_buy_base": 29180.3, "taker_buy_quote": 44457.53951 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.526, "high": 1.535, "low": 1.526, "close": 1.531, "volume": 95622.24, "close_time": 1769547599999, "quote_volume": 146376.30072, "trades": 1627, "taker_buy_base": 49873.0, "taker_buy_quote": 76348.45589 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.531, "high": 1.533, "low": 1.524, "close": 1.525, "volume": 73733.98, "close_time": 1769551199999, "quote_volume": 112659.66417, "trades": 1070, "taker_buy_base": 46610.02, "taker_buy_quote": 71218.25302 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.525, "high": 1.534, "low": 1.525, "close": 1.529, "volume": 64754.87, "close_time": 1769554799999, "quote_volume": 99033.50934, "trades": 905, "taker_buy_base": 36928.97, "taker_buy_quote": 56478.48922 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.529, "high": 1.529, "low": 1.521, "close": 1.521, "volume": 51221.9, "close_time": 1769558399999, "quote_volume": 78116.38409, "trades": 738, "taker_buy_base": 30571.14, "taker_buy_quote": 46619.18861 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.522, "high": 1.525, "low": 1.516, "close": 1.52, "volume": 121111.57, "close_time": 1769561999999, "quote_volume": 184072.25627, "trades": 1438, "taker_buy_base": 57711.56, "taker_buy_quote": 87731.25264 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.519, "high": 1.52, "low": 1.512, "close": 1.515, "volume": 70365.66, "close_time": 1769565599999, "quote_volume": 106673.98987, "trades": 958, "taker_buy_base": 33632.3, "taker_buy_quote": 50982.97053 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.515, "high": 1.516, "low": 1.51, "close": 1.513, "volume": 87807.52, "close_time": 1769569199999, "quote_volume": 132850.94586, "trades": 1031, "taker_buy_base": 49806.33, "taker_buy_quote": 75358.42518 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.514, "high": 1.516, "low": 1.512, "close": 1.513, "volume": 51268.19, "close_time": 1769572799999, "quote_volume": 77593.80663, "trades": 904, "taker_buy_base": 19930.55, "taker_buy_quote": 30168.4978 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.514, "high": 1.518, "low": 1.512, "close": 1.515, "volume": 94317.56, "close_time": 1769576399999, "quote_volume": 142843.8473, "trades": 1275, "taker_buy_base": 46257.26, "taker_buy_quote": 70077.1675 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.515, "high": 1.522, "low": 1.513, "close": 1.521, "volume": 48868.3, "close_time": 1769579999999, "quote_volume": 74168.3103, "trades": 824, "taker_buy_base": 21314.64, "taker_buy_quote": 32341.50718 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.522, "high": 1.526, "low": 1.521, "close": 1.524, "volume": 63110.1, "close_time": 1769583599999, "quote_volume": 96183.30908, "trades": 937, "taker_buy_base": 36052.61, "taker_buy_quote": 54950.48298 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.524, "high": 1.524, "low": 1.515, "close": 1.518, "volume": 76168.15, "close_time": 1769587199999, "quote_volume": 115687.34873, "trades": 1077, "taker_buy_base": 32267.24, "taker_buy_quote": 49011.21063 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.518, "high": 1.523, "low": 1.517, "close": 1.52, "volume": 90560.25, "close_time": 1769590799999, "quote_volume": 137685.28061, "trades": 1340, "taker_buy_base": 64844.25, "taker_buy_quote": 98600.9054 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 1.521, "high": 1.533, "low": 1.518, "close": 1.533, "volume": 85318.12, "close_time": 1769594399999, "quote_volume": 130111.02212, "trades": 1206, "taker_buy_base": 57111.48, "taker_buy_quote": 87098.39965 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 1.534, "high": 1.537, "low": 1.528, "close": 1.531, "volume": 129848.2, "close_time": 1769597999999, "quote_volume": 198827.50376, "trades": 1036, "taker_buy_base": 32159.22, "taker_buy_quote": 49289.39066 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 1.53, "high": 1.541, "low": 1.529, "close": 1.539, "volume": 330504.31, "close_time": 1769601599999, "quote_volume": 507282.67908, "trades": 2031, "taker_buy_base": 211318.04, "taker_buy_quote": 324530.56295 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.54, "high": 1.54, "low": 1.528, "close": 1.53, "volume": 99444.81, "close_time": 1769605199999, "quote_volume": 152441.67404, "trades": 1325, "taker_buy_base": 56179.22, "taker_buy_quote": 86129.53913 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 1.53, "high": 1.537, "low": 1.527, "close": 1.532, "volume": 179732.47, "close_time": 1769608799999, "quote_volume": 275524.06968, "trades": 1549, "taker_buy_base": 74269.97, "taker_buy_quote": 113800.82666 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 1.532, "high": 1.535, "low": 1.527, "close": 1.529, "volume": 134555.39, "close_time": 1769612399999, "quote_volume": 205956.00659, "trades": 1568, "taker_buy_base": 76078.92, "taker_buy_quote": 116460.04432 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 1.528, "high": 1.531, "low": 1.517, "close": 1.521, "volume": 194002.1, "close_time": 1769615999999, "quote_volume": 295104.67829, "trades": 1896, "taker_buy_base": 69961.92, "taker_buy_quote": 106443.21034 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.521, "high": 1.522, "low": 1.513, "close": 1.52, "volume": 221923.18, "close_time": 1769619599999, "quote_volume": 336689.66617, "trades": 1962, "taker_buy_base": 122227.43, "taker_buy_quote": 185418.8841 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.52, "high": 1.534, "low": 1.517, "close": 1.529, "volume": 164980.73, "close_time": 1769623199999, "quote_volume": 251572.69662, "trades": 1806, "taker_buy_base": 73323.99, "taker_buy_quote": 111829.18221 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.529, "high": 1.529, "low": 1.518, "close": 1.525, "volume": 153945.93, "close_time": 1769626799999, "quote_volume": 234802.61787, "trades": 1463, "taker_buy_base": 97605.01, "taker_buy_quote": 148907.3039 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.525, "high": 1.53, "low": 1.52, "close": 1.528, "volume": 119240.08, "close_time": 1769630399999, "quote_volume": 181832.09249, "trades": 1835, "taker_buy_base": 62054.76, "taker_buy_quote": 94610.81377 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.527, "high": 1.535, "low": 1.52, "close": 1.524, "volume": 136070.61, "close_time": 1769633999999, "quote_volume": 208126.90421, "trades": 2101, "taker_buy_base": 74084.68, "taker_buy_quote": 113378.57775 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 1.523, "high": 1.533, "low": 1.517, "close": 1.53, "volume": 92586.14, "close_time": 1769637599999, "quote_volume": 141282.40369, "trades": 1722, "taker_buy_base": 52248.23, "taker_buy_quote": 79742.04764 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 1.53, "high": 1.541, "low": 1.525, "close": 1.537, "volume": 109252.57, "close_time": 1769641199999, "quote_volume": 167431.93, "trades": 1249, "taker_buy_base": 55604.42, "taker_buy_quote": 85236.47523 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 1.538, "high": 1.546, "low": 1.535, "close": 1.537, "volume": 99976.14, "close_time": 1769644799999, "quote_volume": 153945.7579, "trades": 1289, "taker_buy_base": 46583.58, "taker_buy_quote": 71733.59669 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.537, "high": 1.55, "low": 1.53, "close": 1.533, "volume": 393986.03, "close_time": 1769648399999, "quote_volume": 606282.02788, "trades": 3373, "taker_buy_base": 189779.52, "taker_buy_quote": 291893.72433 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 1.534, "high": 1.537, "low": 1.513, "close": 1.519, "volume": 237774.88, "close_time": 1769651999999, "quote_volume": 362405.42344, "trades": 3550, "taker_buy_base": 115366.74, "taker_buy_quote": 175777.99855 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.519, "high": 1.523, "low": 1.502, "close": 1.507, "volume": 377822.65, "close_time": 1769655599999, "quote_volume": 570716.46653, "trades": 3788, "taker_buy_base": 157075.41, "taker_buy_quote": 237383.01911 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.507, "high": 1.519, "low": 1.503, "close": 1.508, "volume": 219269.92, "close_time": 1769659199999, "quote_volume": 331793.08337, "trades": 2174, "taker_buy_base": 144512.57, "taker_buy_quote": 218761.19978 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.508, "high": 1.51, "low": 1.503, "close": 1.507, "volume": 112203.43, "close_time": 1769662799999, "quote_volume": 168995.50988, "trades": 1073, "taker_buy_base": 41570.13, "taker_buy_quote": 62621.34606 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.507, "high": 1.51, "low": 1.503, "close": 1.505, "volume": 80441.35, "close_time": 1769666399999, "quote_volume": 121166.58895, "trades": 810, "taker_buy_base": 29046.57, "taker_buy_quote": 43759.59132 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.505, "high": 1.511, "low": 1.504, "close": 1.51, "volume": 65641.07, "close_time": 1769669999999, "quote_volume": 98935.08205, "trades": 1003, "taker_buy_base": 32232.9, "taker_buy_quote": 48575.01661 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 1.51, "high": 1.513, "low": 1.507, "close": 1.508, "volume": 96773.58, "close_time": 1769673599999, "quote_volume": 146114.53174, "trades": 1020, "taker_buy_base": 54155.67, "taker_buy_quote": 81787.86126 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.509, "high": 1.51, "low": 1.506, "close": 1.509, "volume": 144844.41, "close_time": 1769677199999, "quote_volume": 218290.73657, "trades": 1162, "taker_buy_base": 66360.84, "taker_buy_quote": 100047.08554 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.508, "high": 1.509, "low": 1.505, "close": 1.505, "volume": 160740.81, "close_time": 1769680799999, "quote_volume": 242123.9091, "trades": 947, "taker_buy_base": 33070.96, "taker_buy_quote": 49846.1556 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.505, "high": 1.505, "low": 1.484, "close": 1.493, "volume": 467279.92, "close_time": 1769684399999, "quote_volume": 697100.75068, "trades": 4008, "taker_buy_base": 180719.91, "taker_buy_quote": 269587.62449 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.492, "high": 1.495, "low": 1.482, "close": 1.485, "volume": 158905.83, "close_time": 1769687999999, "quote_volume": 236913.28029, "trades": 1785, "taker_buy_base": 92218.92, "taker_buy_quote": 137537.26571 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.485, "high": 1.489, "low": 1.473, "close": 1.478, "volume": 218740.67, "close_time": 1769691599999, "quote_volume": 323773.07077, "trades": 1910, "taker_buy_base": 115504.99, "taker_buy_quote": 171043.92747 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.477, "high": 1.48, "low": 1.474, "close": 1.477, "volume": 104136.86, "close_time": 1769695199999, "quote_volume": 153776.09284, "trades": 1180, "taker_buy_base": 69800.74, "taker_buy_quote": 103074.83398 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.476, "high": 1.478, "low": 1.452, "close": 1.455, "volume": 421777.62, "close_time": 1769698799999, "quote_volume": 617481.09502, "trades": 3542, "taker_buy_base": 194002.85, "taker_buy_quote": 284116.21793 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.455, "high": 1.457, "low": 1.426, "close": 1.445, "volume": 843714.94, "close_time": 1769702399999, "quote_volume": 1214595.55418, "trades": 9324, "taker_buy_base": 386845.67, "taker_buy_quote": 556789.10727 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.445, "high": 1.461, "low": 1.436, "close": 1.456, "volume": 666298.29, "close_time": 1769705999999, "quote_volume": 963754.75806, "trades": 5621, "taker_buy_base": 358454.36, "taker_buy_quote": 518881.26857 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 1.456, "high": 1.482, "low": 1.456, "close": 1.458, "volume": 492067.11, "close_time": 1769709599999, "quote_volume": 722804.60687, "trades": 4494, "taker_buy_base": 261259.72, "taker_buy_quote": 383691.90883 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.459, "high": 1.462, "low": 1.439, "close": 1.44, "volume": 549009.86, "close_time": 1769713199999, "quote_volume": 798268.19457, "trades": 4897, "taker_buy_base": 266128.1, "taker_buy_quote": 387017.10713 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.44, "high": 1.454, "low": 1.434, "close": 1.449, "volume": 285426.54, "close_time": 1769716799999, "quote_volume": 411665.421, "trades": 2788, "taker_buy_base": 168385.59, "taker_buy_quote": 242831.57018 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.449, "high": 1.465, "low": 1.447, "close": 1.464, "volume": 126599.9, "close_time": 1769720399999, "quote_volume": 184354.3928, "trades": 1613, "taker_buy_base": 63097.13, "taker_buy_quote": 91869.87258 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 1.464, "high": 1.467, "low": 1.458, "close": 1.462, "volume": 93187.54, "close_time": 1769723999999, "quote_volume": 136358.53955, "trades": 1214, "taker_buy_base": 48075.17, "taker_buy_quote": 70359.32357 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 1.462, "high": 1.466, "low": 1.453, "close": 1.461, "volume": 58124.62, "close_time": 1769727599999, "quote_volume": 84832.02816, "trades": 951, "taker_buy_base": 24654.8, "taker_buy_quote": 35969.79703 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 1.462, "high": 1.462, "low": 1.45, "close": 1.456, "volume": 163871.67, "close_time": 1769731199999, "quote_volume": 238260.99858, "trades": 1558, "taker_buy_base": 40277.64, "taker_buy_quote": 58580.50269 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.456, "high": 1.459, "low": 1.444, "close": 1.449, "volume": 91522.84, "close_time": 1769734799999, "quote_volume": 132635.5598, "trades": 1203, "taker_buy_base": 33037.16, "taker_buy_quote": 47859.04129 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 1.449, "high": 1.456, "low": 1.413, "close": 1.435, "volume": 735743.61, "close_time": 1769738399999, "quote_volume": 1054324.99479, "trades": 8851, "taker_buy_base": 329987.07, "taker_buy_quote": 472775.67692 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 1.435, "high": 1.439, "low": 1.41, "close": 1.42, "volume": 391739.06, "close_time": 1769741999999, "quote_volume": 557192.79427, "trades": 4542, "taker_buy_base": 186211.3, "taker_buy_quote": 264970.64671 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 1.42, "high": 1.427, "low": 1.415, "close": 1.421, "volume": 243897.36, "close_time": 1769745599999, "quote_volume": 346658.46389, "trades": 4405, "taker_buy_base": 96078.78, "taker_buy_quote": 136559.09571 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.421, "high": 1.437, "low": 1.421, "close": 1.428, "volume": 135418.71, "close_time": 1769749199999, "quote_volume": 193761.04174, "trades": 2051, "taker_buy_base": 68747.95, "taker_buy_quote": 98358.95758 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 1.428, "high": 1.432, "low": 1.424, "close": 1.428, "volume": 75393.04, "close_time": 1769752799999, "quote_volume": 107596.1525, "trades": 1416, "taker_buy_base": 32897.31, "taker_buy_quote": 46962.43656 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.428, "high": 1.429, "low": 1.41, "close": 1.419, "volume": 136529.4, "close_time": 1769756399999, "quote_volume": 193730.3769, "trades": 1845, "taker_buy_base": 58654.77, "taker_buy_quote": 83186.64208 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.42, "high": 1.442, "low": 1.42, "close": 1.44, "volume": 211430.76, "close_time": 1769759999999, "quote_volume": 303755.67877, "trades": 2850, "taker_buy_base": 129045.74, "taker_buy_quote": 185432.51907 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.439, "high": 1.445, "low": 1.428, "close": 1.433, "volume": 128877.94, "close_time": 1769763599999, "quote_volume": 185009.13717, "trades": 1837, "taker_buy_base": 65842.91, "taker_buy_quote": 94502.22701 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.434, "high": 1.441, "low": 1.429, "close": 1.435, "volume": 190559.84, "close_time": 1769767199999, "quote_volume": 273471.99541, "trades": 2546, "taker_buy_base": 113280.25, "taker_buy_quote": 162595.00862 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.435, "high": 1.445, "low": 1.432, "close": 1.444, "volume": 155853.76, "close_time": 1769770799999, "quote_volume": 224068.60965, "trades": 1955, "taker_buy_base": 76762.7, "taker_buy_quote": 110395.77168 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.444, "high": 1.46, "low": 1.441, "close": 1.456, "volume": 165117.52, "close_time": 1769774399999, "quote_volume": 239261.06785, "trades": 2063, "taker_buy_base": 85569.94, "taker_buy_quote": 124063.67964 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.457, "high": 1.458, "low": 1.447, "close": 1.453, "volume": 113164.06, "close_time": 1769777999999, "quote_volume": 164296.54327, "trades": 1931, "taker_buy_base": 50627.46, "taker_buy_quote": 73504.62183 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.452, "high": 1.456, "low": 1.44, "close": 1.449, "volume": 297529.02, "close_time": 1769781599999, "quote_volume": 431325.57755, "trades": 3364, "taker_buy_base": 151689.2, "taker_buy_quote": 219798.24036 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.449, "high": 1.465, "low": 1.447, "close": 1.451, "volume": 271377.61, "close_time": 1769785199999, "quote_volume": 395427.30269, "trades": 3735, "taker_buy_base": 159542.07, "taker_buy_quote": 232522.51166 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.452, "high": 1.461, "low": 1.438, "close": 1.453, "volume": 231933.54, "close_time": 1769788799999, "quote_volume": 336542.93365, "trades": 3807, "taker_buy_base": 125665.24, "taker_buy_quote": 182382.37333 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.452, "high": 1.46, "low": 1.446, "close": 1.452, "volume": 180339.75, "close_time": 1769792399999, "quote_volume": 262008.67017, "trades": 3039, "taker_buy_base": 86660.64, "taker_buy_quote": 125917.9805 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.452, "high": 1.456, "low": 1.444, "close": 1.448, "volume": 167541.02, "close_time": 1769795999999, "quote_volume": 242790.42039, "trades": 2479, "taker_buy_base": 84602.64, "taker_buy_quote": 122611.05602 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.448, "high": 1.465, "low": 1.425, "close": 1.461, "volume": 431949.6, "close_time": 1769799599999, "quote_volume": 624679.1325, "trades": 5363, "taker_buy_base": 261603.31, "taker_buy_quote": 378672.74203 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.461, "high": 1.475, "low": 1.46, "close": 1.466, "volume": 243021.38, "close_time": 1769803199999, "quote_volume": 356612.2601, "trades": 3049, "taker_buy_base": 148254.77, "taker_buy_quote": 217518.60482 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.466, "high": 1.466, "low": 1.447, "close": 1.45, "volume": 254427.88, "close_time": 1769806799999, "quote_volume": 370240.81736, "trades": 3338, "taker_buy_base": 113150.36, "taker_buy_quote": 164691.87903 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.45, "high": 1.463, "low": 1.449, "close": 1.455, "volume": 151096.76, "close_time": 1769810399999, "quote_volume": 219808.60222, "trades": 2020, "taker_buy_base": 89349.96, "taker_buy_quote": 129995.98944 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.454, "high": 1.458, "low": 1.445, "close": 1.455, "volume": 211521.39, "close_time": 1769813999999, "quote_volume": 307042.66942, "trades": 1773, "taker_buy_base": 126872.08, "taker_buy_quote": 184196.2499 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.455, "high": 1.462, "low": 1.448, "close": 1.458, "volume": 196071.84, "close_time": 1769817599999, "quote_volume": 285167.33707, "trades": 1808, "taker_buy_base": 135407.58, "taker_buy_quote": 196967.85029 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.458, "high": 1.459, "low": 1.447, "close": 1.448, "volume": 108167.08, "close_time": 1769821199999, "quote_volume": 157012.81919, "trades": 1521, "taker_buy_base": 40244.99, "taker_buy_quote": 58415.66607 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.448, "high": 1.45, "low": 1.437, "close": 1.439, "volume": 113198.3, "close_time": 1769824799999, "quote_volume": 163525.91068, "trades": 1256, "taker_buy_base": 66104.03, "taker_buy_quote": 95524.71662 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.44, "high": 1.44, "low": 1.43, "close": 1.433, "volume": 148616.65, "close_time": 1769828399999, "quote_volume": 213046.04776, "trades": 1858, "taker_buy_base": 57777.43, "taker_buy_quote": 82831.53084 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.434, "high": 1.436, "low": 1.43, "close": 1.432, "volume": 51216.66, "close_time": 1769831999999, "quote_volume": 73409.5148, "trades": 1069, "taker_buy_base": 29789.7, "taker_buy_quote": 42707.19807 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.433, "high": 1.437, "low": 1.43, "close": 1.431, "volume": 119912.55, "close_time": 1769835599999, "quote_volume": 171878.78457, "trades": 1038, "taker_buy_base": 28560.64, "taker_buy_quote": 40945.30808 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.431, "high": 1.436, "low": 1.429, "close": 1.434, "volume": 77573.06, "close_time": 1769839199999, "quote_volume": 111126.17635, "trades": 919, "taker_buy_base": 40833.22, "taker_buy_quote": 58531.49537 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.433, "high": 1.436, "low": 1.425, "close": 1.43, "volume": 95406.63, "close_time": 1769842799999, "quote_volume": 136522.09922, "trades": 1209, "taker_buy_base": 56824.13, "taker_buy_quote": 81347.74197 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.431, "high": 1.432, "low": 1.419, "close": 1.43, "volume": 122408.98, "close_time": 1769846399999, "quote_volume": 174666.27061, "trades": 1496, "taker_buy_base": 69148.72, "taker_buy_quote": 98685.19427 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.43, "high": 1.432, "low": 1.412, "close": 1.428, "volume": 283419.6, "close_time": 1769849999999, "quote_volume": 402804.43455, "trades": 3455, "taker_buy_base": 126417.57, "taker_buy_quote": 179673.73285 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.428, "high": 1.43, "low": 1.42, "close": 1.421, "volume": 106472.82, "close_time": 1769853599999, "quote_volume": 151779.13495, "trades": 1383, "taker_buy_base": 51099.75, "taker_buy_quote": 72836.4235 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.421, "high": 1.429, "low": 1.419, "close": 1.421, "volume": 85379.71, "close_time": 1769857199999, "quote_volume": 121509.4571, "trades": 1119, "taker_buy_base": 44028.85, "taker_buy_quote": 62655.98647 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.422, "high": 1.426, "low": 1.418, "close": 1.423, "volume": 97900.41, "close_time": 1769860799999, "quote_volume": 139249.88391, "trades": 1441, "taker_buy_base": 54309.22, "taker_buy_quote": 77265.89092 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.423, "high": 1.423, "low": 1.417, "close": 1.42, "volume": 170672.9, "close_time": 1769864399999, "quote_volume": 242382.65418, "trades": 1522, "taker_buy_base": 104805.43, "taker_buy_quote": 148855.68739 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.419, "high": 1.423, "low": 1.415, "close": 1.42, "volume": 188825.02, "close_time": 1769867999999, "quote_volume": 268003.90238, "trades": 2046, "taker_buy_base": 89091.55, "taker_buy_quote": 126479.17762 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.419, "high": 1.421, "low": 1.317, "close": 1.352, "volume": 2875126.03, "close_time": 1769871599999, "quote_volume": 3886870.00508, "trades": 26776, "taker_buy_base": 1268537.9, "taker_buy_quote": 1711729.38581 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.351, "high": 1.369, "low": 1.348, "close": 1.354, "volume": 982145.52, "close_time": 1769875199999, "quote_volume": 1332292.75443, "trades": 9036, "taker_buy_base": 453226.82, "taker_buy_quote": 614915.76674 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.354, "high": 1.359, "low": 1.321, "close": 1.329, "volume": 1131678.06, "close_time": 1769878799999, "quote_volume": 1517535.44446, "trades": 10156, "taker_buy_base": 470764.9, "taker_buy_quote": 631500.33385 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.33, "high": 1.335, "low": 1.285, "close": 1.316, "volume": 1910778.21, "close_time": 1769882399999, "quote_volume": 2499926.52746, "trades": 17947, "taker_buy_base": 858102.76, "taker_buy_quote": 1122977.12815 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.317, "high": 1.324, "low": 1.25, "close": 1.296, "volume": 1820855.4, "close_time": 1769885999999, "quote_volume": 2352581.00371, "trades": 17562, "taker_buy_base": 885300.39, "taker_buy_quote": 1144338.00586 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.297, "high": 1.318, "low": 1.296, "close": 1.312, "volume": 748169.13, "close_time": 1769889599999, "quote_volume": 975684.27095, "trades": 7217, "taker_buy_base": 419679.37, "taker_buy_quote": 547392.60887 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.311, "high": 1.32, "low": 1.299, "close": 1.317, "volume": 238612.76, "close_time": 1769893199999, "quote_volume": 312518.55647, "trades": 3416, "taker_buy_base": 111070.33, "taker_buy_quote": 145518.95205 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.316, "high": 1.338, "low": 1.313, "close": 1.336, "volume": 345997.31, "close_time": 1769896799999, "quote_volume": 458364.69168, "trades": 3822, "taker_buy_base": 197472.55, "taker_buy_quote": 261581.63059 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.337, "high": 1.338, "low": 1.327, "close": 1.334, "volume": 202768.72, "close_time": 1769900399999, "quote_volume": 270137.12169, "trades": 2340, "taker_buy_base": 100712.75, "taker_buy_quote": 134177.38901 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.334, "high": 1.354, "low": 1.33, "close": 1.352, "volume": 313126.62, "close_time": 1769903999999, "quote_volume": 420761.99517, "trades": 3534, "taker_buy_base": 134699.0, "taker_buy_quote": 181150.60885 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.351, "high": 1.356, "low": 1.346, "close": 1.347, "volume": 172904.17, "close_time": 1769907599999, "quote_volume": 233614.27562, "trades": 2444, "taker_buy_base": 68097.16, "taker_buy_quote": 92055.88046 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.346, "high": 1.347, "low": 1.335, "close": 1.343, "volume": 131270.78, "close_time": 1769911199999, "quote_volume": 175816.11322, "trades": 1704, "taker_buy_base": 61831.5, "taker_buy_quote": 82797.24846 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.343, "high": 1.353, "low": 1.342, "close": 1.347, "volume": 226034.45, "close_time": 1769914799999, "quote_volume": 304610.98811, "trades": 2628, "taker_buy_base": 102649.46, "taker_buy_quote": 138356.24607 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.347, "high": 1.352, "low": 1.345, "close": 1.35, "volume": 129172.29, "close_time": 1769918399999, "quote_volume": 174235.24971, "trades": 1711, "taker_buy_base": 56062.16, "taker_buy_quote": 75594.84385 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.35, "high": 1.364, "low": 1.347, "close": 1.357, "volume": 259944.46, "close_time": 1769921999999, "quote_volume": 352437.95043, "trades": 2110, "taker_buy_base": 121962.76, "taker_buy_quote": 165413.49187 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.357, "high": 1.364, "low": 1.353, "close": 1.359, "volume": 156906.63, "close_time": 1769925599999, "quote_volume": 213251.86168, "trades": 2086, "taker_buy_base": 72135.7, "taker_buy_quote": 98060.7354 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.359, "high": 1.366, "low": 1.352, "close": 1.358, "volume": 108426.06, "close_time": 1769929199999, "quote_volume": 147379.06242, "trades": 1598, "taker_buy_base": 48115.95, "taker_buy_quote": 65390.92502 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.358, "high": 1.374, "low": 1.355, "close": 1.368, "volume": 288896.45, "close_time": 1769932799999, "quote_volume": 393618.80276, "trades": 2819, "taker_buy_base": 178994.09, "taker_buy_quote": 243813.43003 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.368, "high": 1.371, "low": 1.361, "close": 1.362, "volume": 261756.7, "close_time": 1769936399999, "quote_volume": 357706.79953, "trades": 2163, "taker_buy_base": 131903.13, "taker_buy_quote": 180256.86534 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.363, "high": 1.372, "low": 1.359, "close": 1.372, "volume": 271762.43, "close_time": 1769939999999, "quote_volume": 370837.74099, "trades": 2245, "taker_buy_base": 146526.25, "taker_buy_quote": 199983.30934 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.371, "high": 1.376, "low": 1.357, "close": 1.359, "volume": 161099.24, "close_time": 1769943599999, "quote_volume": 220133.95563, "trades": 2118, "taker_buy_base": 72104.74, "taker_buy_quote": 98539.65865 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.359, "high": 1.367, "low": 1.354, "close": 1.365, "volume": 119960.66, "close_time": 1769947199999, "quote_volume": 163322.15677, "trades": 2043, "taker_buy_base": 63069.08, "taker_buy_quote": 85882.8851 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.366, "high": 1.373, "low": 1.362, "close": 1.365, "volume": 200684.18, "close_time": 1769950799999, "quote_volume": 274346.40626, "trades": 2132, "taker_buy_base": 73380.32, "taker_buy_quote": 100333.97277 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.365, "high": 1.375, "low": 1.357, "close": 1.362, "volume": 208512.12, "close_time": 1769954399999, "quote_volume": 285036.14837, "trades": 2111, "taker_buy_base": 82419.2, "taker_buy_quote": 112751.21613 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.362, "high": 1.365, "low": 1.326, "close": 1.343, "volume": 774029.11, "close_time": 1769957999999, "quote_volume": 1037205.00783, "trades": 7116, "taker_buy_base": 322653.15, "taker_buy_quote": 432468.88774 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.343, "high": 1.344, "low": 1.313, "close": 1.329, "volume": 471525.85, "close_time": 1769961599999, "quote_volume": 624584.65655, "trades": 5477, "taker_buy_base": 261463.65, "taker_buy_quote": 346344.31963 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.329, "high": 1.334, "low": 1.315, "close": 1.324, "volume": 455189.83, "close_time": 1769965199999, "quote_volume": 602587.60332, "trades": 5809, "taker_buy_base": 215290.32, "taker_buy_quote": 284975.79276 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.324, "high": 1.33, "low": 1.318, "close": 1.33, "volume": 159108.41, "close_time": 1769968799999, "quote_volume": 210656.9303, "trades": 2422, "taker_buy_base": 80611.77, "taker_buy_quote": 106743.06885 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.331, "high": 1.351, "low": 1.33, "close": 1.345, "volume": 232016.33, "close_time": 1769972399999, "quote_volume": 311584.56181, "trades": 3289, "taker_buy_base": 117043.61, "taker_buy_quote": 157172.17947 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.345, "high": 1.347, "low": 1.319, "close": 1.326, "volume": 215335.04, "close_time": 1769975999999, "quote_volume": 286611.32333, "trades": 2284, "taker_buy_base": 114659.66, "taker_buy_quote": 152571.00927 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.327, "high": 1.346, "low": 1.325, "close": 1.337, "volume": 180825.0, "close_time": 1769979599999, "quote_volume": 241068.49714, "trades": 2988, "taker_buy_base": 98436.94, "taker_buy_quote": 131203.85454 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.338, "high": 1.34, "low": 1.323, "close": 1.326, "volume": 306127.77, "close_time": 1769983199999, "quote_volume": 407785.2277, "trades": 4553, "taker_buy_base": 154260.66, "taker_buy_quote": 205535.07985 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.327, "high": 1.344, "low": 1.326, "close": 1.338, "volume": 211923.77, "close_time": 1769986799999, "quote_volume": 282830.23203, "trades": 2995, "taker_buy_base": 100648.79, "taker_buy_quote": 134296.51031 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.337, "high": 1.347, "low": 1.309, "close": 1.337, "volume": 660137.71, "close_time": 1769990399999, "quote_volume": 877098.0303, "trades": 7471, "taker_buy_base": 334728.01, "taker_buy_quote": 444756.19544 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.337, "high": 1.358, "low": 1.329, "close": 1.343, "volume": 347982.04, "close_time": 1769993999999, "quote_volume": 468608.49719, "trades": 4932, "taker_buy_base": 145749.28, "taker_buy_quote": 196298.15429 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.343, "high": 1.356, "low": 1.329, "close": 1.346, "volume": 239987.7, "close_time": 1769997599999, "quote_volume": 322723.94334, "trades": 3911, "taker_buy_base": 116958.87, "taker_buy_quote": 157244.27863 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.346, "high": 1.354, "low": 1.338, "close": 1.339, "volume": 295458.15, "close_time": 1770001199999, "quote_volume": 397493.6275, "trades": 3217, "taker_buy_base": 147674.37, "taker_buy_quote": 198605.32902 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.34, "high": 1.341, "low": 1.299, "close": 1.333, "volume": 738195.75, "close_time": 1770004799999, "quote_volume": 970832.70952, "trades": 9155, "taker_buy_base": 374018.15, "taker_buy_quote": 492012.46557 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.334, "high": 1.35, "low": 1.317, "close": 1.334, "volume": 314627.5, "close_time": 1770008399999, "quote_volume": 420064.29645, "trades": 4087, "taker_buy_base": 152732.06, "taker_buy_quote": 203976.62258 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.334, "high": 1.335, "low": 1.308, "close": 1.316, "volume": 337273.9, "close_time": 1770011999999, "quote_volume": 444495.20557, "trades": 4653, "taker_buy_base": 158158.8, "taker_buy_quote": 208324.75708 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.315, "high": 1.336, "low": 1.299, "close": 1.325, "volume": 663212.88, "close_time": 1770015599999, "quote_volume": 873382.66869, "trades": 7564, "taker_buy_base": 303115.5, "taker_buy_quote": 399271.69779 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.325, "high": 1.334, "low": 1.32, "close": 1.326, "volume": 312363.28, "close_time": 1770019199999, "quote_volume": 414153.72767, "trades": 3890, "taker_buy_base": 155359.94, "taker_buy_quote": 206001.69067 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.325, "high": 1.342, "low": 1.324, "close": 1.333, "volume": 199495.62, "close_time": 1770022799999, "quote_volume": 265998.78731, "trades": 2971, "taker_buy_base": 95819.5, "taker_buy_quote": 127733.23526 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.332, "high": 1.35, "low": 1.327, "close": 1.346, "volume": 231115.75, "close_time": 1770026399999, "quote_volume": 309438.23693, "trades": 3199, "taker_buy_base": 113652.24, "taker_buy_quote": 152119.95948 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.347, "high": 1.351, "low": 1.335, "close": 1.337, "volume": 162423.29, "close_time": 1770029999999, "quote_volume": 218125.23016, "trades": 2286, "taker_buy_base": 63533.38, "taker_buy_quote": 85370.42653 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.338, "high": 1.341, "low": 1.332, "close": 1.337, "volume": 137383.3, "close_time": 1770033599999, "quote_volume": 183760.44722, "trades": 2050, "taker_buy_base": 63044.54, "taker_buy_quote": 84335.19421 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.336, "high": 1.347, "low": 1.336, "close": 1.345, "volume": 149520.59, "close_time": 1770037199999, "quote_volume": 200689.79923, "trades": 1797, "taker_buy_base": 84429.39, "taker_buy_quote": 113333.36642 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.344, "high": 1.359, "low": 1.34, "close": 1.357, "volume": 157753.55, "close_time": 1770040799999, "quote_volume": 212827.01781, "trades": 1998, "taker_buy_base": 71803.88, "taker_buy_quote": 96879.73212 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.357, "high": 1.368, "low": 1.345, "close": 1.362, "volume": 307709.53, "close_time": 1770044399999, "quote_volume": 417987.31505, "trades": 3812, "taker_buy_base": 149054.37, "taker_buy_quote": 202453.11102 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.361, "high": 1.387, "low": 1.359, "close": 1.378, "volume": 488410.62, "close_time": 1770047999999, "quote_volume": 671725.58171, "trades": 5319, "taker_buy_base": 236483.85, "taker_buy_quote": 325262.81848 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.378, "high": 1.382, "low": 1.367, "close": 1.369, "volume": 271413.54, "close_time": 1770051599999, "quote_volume": 373528.97255, "trades": 2539, "taker_buy_base": 134188.13, "taker_buy_quote": 184652.24979 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.369, "high": 1.375, "low": 1.366, "close": 1.37, "volume": 210266.15, "close_time": 1770055199999, "quote_volume": 288029.56692, "trades": 2081, "taker_buy_base": 78724.9, "taker_buy_quote": 107862.93267 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.371, "high": 1.38, "low": 1.362, "close": 1.372, "volume": 182266.18, "close_time": 1770058799999, "quote_volume": 249844.81808, "trades": 1867, "taker_buy_base": 121374.62, "taker_buy_quote": 166432.54584 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.372, "high": 1.374, "low": 1.367, "close": 1.368, "volume": 50509.7, "close_time": 1770062399999, "quote_volume": 69242.45251, "trades": 1233, "taker_buy_base": 29174.38, "taker_buy_quote": 40001.58537 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.367, "high": 1.374, "low": 1.36, "close": 1.363, "volume": 114272.91, "close_time": 1770065999999, "quote_volume": 155892.21929, "trades": 2120, "taker_buy_base": 43091.55, "taker_buy_quote": 58862.75337 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.362, "high": 1.368, "low": 1.357, "close": 1.366, "volume": 113728.04, "close_time": 1770069599999, "quote_volume": 155021.49833, "trades": 1266, "taker_buy_base": 60453.21, "taker_buy_quote": 82449.30443 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.366, "high": 1.372, "low": 1.366, "close": 1.369, "volume": 53768.88, "close_time": 1770073199999, "quote_volume": 73626.07235, "trades": 853, "taker_buy_base": 22774.84, "taker_buy_quote": 31189.04757 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.369, "high": 1.37, "low": 1.364, "close": 1.365, "volume": 82524.14, "close_time": 1770076799999, "quote_volume": 112818.64134, "trades": 879, "taker_buy_base": 31347.86, "taker_buy_quote": 42880.39944 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.365, "high": 1.368, "low": 1.355, "close": 1.363, "volume": 120374.24, "close_time": 1770080399999, "quote_volume": 163628.85181, "trades": 1509, "taker_buy_base": 35311.73, "taker_buy_quote": 48012.75671 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.363, "high": 1.365, "low": 1.356, "close": 1.362, "volume": 71431.67, "close_time": 1770083999999, "quote_volume": 97269.8632, "trades": 1311, "taker_buy_base": 30584.64, "taker_buy_quote": 41657.13889 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.361, "high": 1.361, "low": 1.347, "close": 1.347, "volume": 231539.99, "close_time": 1770087599999, "quote_volume": 313143.35912, "trades": 1510, "taker_buy_base": 101185.49, "taker_buy_quote": 136893.31266 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.348, "high": 1.362, "low": 1.344, "close": 1.36, "volume": 85524.73, "close_time": 1770091199999, "quote_volume": 115477.4463, "trades": 1316, "taker_buy_base": 30919.14, "taker_buy_quote": 41769.20379 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.36, "high": 1.386, "low": 1.358, "close": 1.377, "volume": 389809.09, "close_time": 1770094799999, "quote_volume": 534056.54413, "trades": 2874, "taker_buy_base": 260439.12, "taker_buy_quote": 356819.43477 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.377, "high": 1.379, "low": 1.367, "close": 1.368, "volume": 68719.91, "close_time": 1770098399999, "quote_volume": 94350.38816, "trades": 1320, "taker_buy_base": 38478.28, "taker_buy_quote": 52821.38727 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.368, "high": 1.376, "low": 1.364, "close": 1.372, "volume": 69321.5, "close_time": 1770101999999, "quote_volume": 94883.18885, "trades": 1124, "taker_buy_base": 28120.49, "taker_buy_quote": 38523.88487 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.372, "high": 1.377, "low": 1.367, "close": 1.376, "volume": 40977.95, "close_time": 1770105599999, "quote_volume": 56228.94832, "trades": 1324, "taker_buy_base": 21860.77, "taker_buy_quote": 30005.60831 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.376, "high": 1.381, "low": 1.373, "close": 1.376, "volume": 122750.49, "close_time": 1770109199999, "quote_volume": 169039.97889, "trades": 1754, "taker_buy_base": 74843.23, "taker_buy_quote": 103094.87561 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.376, "high": 1.379, "low": 1.357, "close": 1.369, "volume": 220310.21, "close_time": 1770112799999, "quote_volume": 301046.88998, "trades": 2506, "taker_buy_base": 117884.5, "taker_buy_quote": 161033.0502 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.369, "high": 1.373, "low": 1.361, "close": 1.364, "volume": 56256.75, "close_time": 1770116399999, "quote_volume": 76926.38024, "trades": 1187, "taker_buy_base": 21292.57, "taker_buy_quote": 29105.87771 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.364, "high": 1.369, "low": 1.36, "close": 1.368, "volume": 76052.08, "close_time": 1770119999999, "quote_volume": 103795.33306, "trades": 1404, "taker_buy_base": 35881.47, "taker_buy_quote": 48995.74327 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.367, "high": 1.377, "low": 1.365, "close": 1.375, "volume": 149995.54, "close_time": 1770123599999, "quote_volume": 205616.94974, "trades": 2466, "taker_buy_base": 62879.79, "taker_buy_quote": 86260.4596 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.374, "high": 1.397, "low": 1.372, "close": 1.388, "volume": 631394.11, "close_time": 1770127199999, "quote_volume": 872700.16171, "trades": 5126, "taker_buy_base": 380256.6, "taker_buy_quote": 525737.94894 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.388, "high": 1.389, "low": 1.374, "close": 1.375, "volume": 270537.15, "close_time": 1770130799999, "quote_volume": 373830.08395, "trades": 5240, "taker_buy_base": 144833.0, "taker_buy_quote": 200179.91246 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.375, "high": 1.406, "low": 1.367, "close": 1.404, "volume": 453182.73, "close_time": 1770134399999, "quote_volume": 626401.13157, "trades": 5975, "taker_buy_base": 192602.42, "taker_buy_quote": 266872.56054 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.404, "high": 1.408, "low": 1.386, "close": 1.4, "volume": 435874.23, "close_time": 1770137999999, "quote_volume": 609657.48537, "trades": 4916, "taker_buy_base": 211100.1, "taker_buy_quote": 295227.52139 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.4, "high": 1.401, "low": 1.369, "close": 1.369, "volume": 282753.41, "close_time": 1770141599999, "quote_volume": 390572.32635, "trades": 3772, "taker_buy_base": 120196.86, "taker_buy_quote": 166044.62196 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.37, "high": 1.375, "low": 1.338, "close": 1.343, "volume": 452883.82, "close_time": 1770145199999, "quote_volume": 613331.25042, "trades": 6031, "taker_buy_base": 190817.32, "taker_buy_quote": 258474.04006 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.342, "high": 1.4, "low": 1.337, "close": 1.396, "volume": 500733.1, "close_time": 1770148799999, "quote_volume": 687459.97981, "trades": 6238, "taker_buy_base": 273199.36, "taker_buy_quote": 375317.47802 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.396, "high": 1.429, "low": 1.381, "close": 1.417, "volume": 660500.6, "close_time": 1770152399999, "quote_volume": 929585.46877, "trades": 7159, "taker_buy_base": 365421.78, "taker_buy_quote": 513856.67708 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.417, "high": 1.428, "low": 1.41, "close": 1.413, "volume": 231302.48, "close_time": 1770155999999, "quote_volume": 328407.23818, "trades": 2847, "taker_buy_base": 95463.8, "taker_buy_quote": 135672.28602 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.414, "high": 1.418, "low": 1.399, "close": 1.403, "volume": 207476.06, "close_time": 1770159599999, "quote_volume": 292287.70144, "trades": 2696, "taker_buy_base": 85351.09, "taker_buy_quote": 120288.5066 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.404, "high": 1.408, "low": 1.39, "close": 1.399, "volume": 221746.08, "close_time": 1770163199999, "quote_volume": 310221.55956, "trades": 2312, "taker_buy_base": 103770.56, "taker_buy_quote": 145198.30455 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.398, "high": 1.402, "low": 1.388, "close": 1.39, "volume": 145684.67, "close_time": 1770166799999, "quote_volume": 203254.49235, "trades": 2230, "taker_buy_base": 64908.0, "taker_buy_quote": 90586.0243 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.391, "high": 1.406, "low": 1.391, "close": 1.397, "volume": 140575.95, "close_time": 1770170399999, "quote_volume": 196839.63408, "trades": 2152, "taker_buy_base": 67508.05, "taker_buy_quote": 94523.73634 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.398, "high": 1.398, "low": 1.382, "close": 1.388, "volume": 156038.95, "close_time": 1770173999999, "quote_volume": 217125.62714, "trades": 2100, "taker_buy_base": 56189.58, "taker_buy_quote": 78228.99376 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.389, "high": 1.405, "low": 1.389, "close": 1.398, "volume": 113080.1, "close_time": 1770177599999, "quote_volume": 158258.75118, "trades": 1992, "taker_buy_base": 52602.58, "taker_buy_quote": 73603.29911 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.398, "high": 1.404, "low": 1.395, "close": 1.399, "volume": 75687.12, "close_time": 1770181199999, "quote_volume": 105988.71972, "trades": 1866, "taker_buy_base": 33242.4, "taker_buy_quote": 46564.29536 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.399, "high": 1.404, "low": 1.391, "close": 1.395, "volume": 179599.9, "close_time": 1770184799999, "quote_volume": 251063.43299, "trades": 3107, "taker_buy_base": 85979.66, "taker_buy_quote": 120160.68605 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.395, "high": 1.401, "low": 1.392, "close": 1.399, "volume": 140035.43, "close_time": 1770188399999, "quote_volume": 195510.00119, "trades": 3093, "taker_buy_base": 54554.34, "taker_buy_quote": 76194.01716 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.398, "high": 1.401, "low": 1.395, "close": 1.396, "volume": 94723.24, "close_time": 1770191999999, "quote_volume": 132452.58811, "trades": 2630, "taker_buy_base": 46166.19, "taker_buy_quote": 64565.02586 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.397, "high": 1.397, "low": 1.385, "close": 1.391, "volume": 87252.82, "close_time": 1770195599999, "quote_volume": 121426.58946, "trades": 2153, "taker_buy_base": 45776.17, "taker_buy_quote": 63691.34008 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.391, "high": 1.393, "low": 1.38, "close": 1.384, "volume": 90175.03, "close_time": 1770199199999, "quote_volume": 124964.9936, "trades": 2227, "taker_buy_base": 48865.04, "taker_buy_quote": 67717.23188 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.385, "high": 1.402, "low": 1.384, "close": 1.39, "volume": 237048.96, "close_time": 1770202799999, "quote_volume": 329553.81283, "trades": 2599, "taker_buy_base": 143457.84, "taker_buy_quote": 199524.23301 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.39, "high": 1.396, "low": 1.38, "close": 1.391, "volume": 320119.9, "close_time": 1770206399999, "quote_volume": 444150.33299, "trades": 3799, "taker_buy_base": 174321.07, "taker_buy_quote": 241908.88952 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.391, "high": 1.397, "low": 1.385, "close": 1.389, "volume": 118235.64, "close_time": 1770209999999, "quote_volume": 164440.07661, "trades": 1695, "taker_buy_base": 71700.95, "taker_buy_quote": 99779.57453 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.388, "high": 1.389, "low": 1.375, "close": 1.377, "volume": 150632.5, "close_time": 1770213599999, "quote_volume": 208304.47309, "trades": 2219, "taker_buy_base": 63584.33, "taker_buy_quote": 87993.53249 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.376, "high": 1.388, "low": 1.359, "close": 1.367, "volume": 323702.86, "close_time": 1770217199999, "quote_volume": 444303.39293, "trades": 4002, "taker_buy_base": 142634.91, "taker_buy_quote": 195945.74588 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.367, "high": 1.38, "low": 1.351, "close": 1.358, "volume": 352639.95, "close_time": 1770220799999, "quote_volume": 481964.64767, "trades": 5660, "taker_buy_base": 178573.86, "taker_buy_quote": 244215.74314 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.358, "high": 1.365, "low": 1.336, "close": 1.354, "volume": 543253.65, "close_time": 1770224399999, "quote_volume": 733560.64821, "trades": 6564, "taker_buy_base": 261106.59, "taker_buy_quote": 352749.57681 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.354, "high": 1.394, "low": 1.35, "close": 1.393, "volume": 681976.04, "close_time": 1770227999999, "quote_volume": 935487.22844, "trades": 8685, "taker_buy_base": 336991.75, "taker_buy_quote": 462466.64418 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.392, "high": 1.413, "low": 1.37, "close": 1.411, "volume": 1183231.75, "close_time": 1770231599999, "quote_volume": 1647622.10503, "trades": 10993, "taker_buy_base": 588788.84, "taker_buy_quote": 820109.10113 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.411, "high": 1.423, "low": 1.389, "close": 1.407, "volume": 364581.0, "close_time": 1770235199999, "quote_volume": 511276.82718, "trades": 5908, "taker_buy_base": 187992.53, "taker_buy_quote": 263629.18292 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.407, "high": 1.409, "low": 1.393, "close": 1.399, "volume": 152253.57, "close_time": 1770238799999, "quote_volume": 213011.65295, "trades": 3307, "taker_buy_base": 82105.54, "taker_buy_quote": 114895.40397 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.4, "high": 1.403, "low": 1.378, "close": 1.386, "volume": 246651.12, "close_time": 1770242399999, "quote_volume": 342655.11207, "trades": 3503, "taker_buy_base": 87080.07, "taker_buy_quote": 120942.40874 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.385, "high": 1.405, "low": 1.369, "close": 1.379, "volume": 139644.13, "close_time": 1770245999999, "quote_volume": 193453.50722, "trades": 3207, "taker_buy_base": 56709.14, "taker_buy_quote": 78637.28628 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.379, "high": 1.401, "low": 1.375, "close": 1.391, "volume": 172229.25, "close_time": 1770249599999, "quote_volume": 239167.91528, "trades": 2831, "taker_buy_base": 89960.24, "taker_buy_quote": 124877.92261 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.391, "high": 1.393, "low": 1.378, "close": 1.384, "volume": 174191.78, "close_time": 1770253199999, "quote_volume": 241228.32604, "trades": 2388, "taker_buy_base": 68088.22, "taker_buy_quote": 94285.97651 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.384, "high": 1.393, "low": 1.373, "close": 1.376, "volume": 237913.67, "close_time": 1770256799999, "quote_volume": 329329.53935, "trades": 3357, "taker_buy_base": 97196.72, "taker_buy_quote": 134534.3439 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.376, "high": 1.384, "low": 1.363, "close": 1.372, "volume": 179620.61, "close_time": 1770260399999, "quote_volume": 246771.74485, "trades": 3029, "taker_buy_base": 77307.59, "taker_buy_quote": 106281.28115 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.373, "high": 1.381, "low": 1.37, "close": 1.374, "volume": 202059.57, "close_time": 1770263999999, "quote_volume": 277736.92657, "trades": 3041, "taker_buy_base": 99891.74, "taker_buy_quote": 137323.61901 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.374, "high": 1.391, "low": 1.368, "close": 1.381, "volume": 363304.94, "close_time": 1770267599999, "quote_volume": 500052.52082, "trades": 4630, "taker_buy_base": 177685.78, "taker_buy_quote": 244636.3499 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.382, "high": 1.39, "low": 1.377, "close": 1.382, "volume": 298193.9, "close_time": 1770271199999, "quote_volume": 412505.89171, "trades": 4341, "taker_buy_base": 143248.65, "taker_buy_quote": 198204.73582 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.382, "high": 1.394, "low": 1.377, "close": 1.382, "volume": 361804.2, "close_time": 1770274799999, "quote_volume": 500911.76832, "trades": 3708, "taker_buy_base": 210798.76, "taker_buy_quote": 291933.71308 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.382, "high": 1.393, "low": 1.378, "close": 1.379, "volume": 163094.68, "close_time": 1770278399999, "quote_volume": 226029.48816, "trades": 2857, "taker_buy_base": 89523.74, "taker_buy_quote": 124105.38132 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.38, "high": 1.397, "low": 1.379, "close": 1.385, "volume": 168901.96, "close_time": 1770281999999, "quote_volume": 234332.90441, "trades": 2333, "taker_buy_base": 92467.49, "taker_buy_quote": 128395.47693 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.385, "high": 1.394, "low": 1.383, "close": 1.392, "volume": 124326.32, "close_time": 1770285599999, "quote_volume": 172768.6776, "trades": 2676, "taker_buy_base": 56892.84, "taker_buy_quote": 79085.50924 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.393, "high": 1.399, "low": 1.379, "close": 1.38, "volume": 380151.08, "close_time": 1770289199999, "quote_volume": 528509.84727, "trades": 4188, "taker_buy_base": 177937.98, "taker_buy_quote": 247353.26239 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.38, "high": 1.39, "low": 1.374, "close": 1.381, "volume": 633386.45, "close_time": 1770292799999, "quote_volume": 873805.27275, "trades": 7326, "taker_buy_base": 345256.59, "taker_buy_quote": 476304.20241 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.381, "high": 1.391, "low": 1.375, "close": 1.378, "volume": 405470.21, "close_time": 1770296399999, "quote_volume": 560057.6317, "trades": 5042, "taker_buy_base": 200753.53, "taker_buy_quote": 277424.80899 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.379, "high": 1.39, "low": 1.373, "close": 1.384, "volume": 516300.66, "close_time": 1770299999999, "quote_volume": 713207.24026, "trades": 6486, "taker_buy_base": 222182.21, "taker_buy_quote": 306945.29699 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.384, "high": 1.408, "low": 1.381, "close": 1.388, "volume": 633750.44, "close_time": 1770303599999, "quote_volume": 882082.36226, "trades": 11156, "taker_buy_base": 249408.3, "taker_buy_quote": 347161.21961 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.388, "high": 1.393, "low": 1.304, "close": 1.332, "volume": 2565299.47, "close_time": 1770307199999, "quote_volume": 3451410.74266, "trades": 28566, "taker_buy_base": 1181960.88, "taker_buy_quote": 1591491.83362 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.332, "high": 1.343, "low": 1.312, "close": 1.332, "volume": 1048025.0, "close_time": 1770310799999, "quote_volume": 1391168.31343, "trades": 11727, "taker_buy_base": 507077.88, "taker_buy_quote": 673745.115 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.332, "high": 1.341, "low": 1.311, "close": 1.327, "volume": 738447.38, "close_time": 1770314399999, "quote_volume": 976264.59715, "trades": 10150, "taker_buy_base": 324988.88, "taker_buy_quote": 429690.87992 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.327, "high": 1.353, "low": 1.325, "close": 1.35, "volume": 647277.39, "close_time": 1770317999999, "quote_volume": 861672.58482, "trades": 8227, "taker_buy_base": 319517.04, "taker_buy_quote": 425736.0332 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.351, "high": 1.357, "low": 1.327, "close": 1.332, "volume": 612910.84, "close_time": 1770321599999, "quote_volume": 823467.76994, "trades": 5958, "taker_buy_base": 271361.13, "taker_buy_quote": 364491.14762 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.333, "high": 1.339, "low": 1.286, "close": 1.294, "volume": 2250652.65, "close_time": 1770325199999, "quote_volume": 2965264.9991, "trades": 19479, "taker_buy_base": 1068933.58, "taker_buy_quote": 1408525.84147 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.294, "high": 1.317, "low": 1.262, "close": 1.269, "volume": 1101458.56, "close_time": 1770328799999, "quote_volume": 1417369.50248, "trades": 11342, "taker_buy_base": 540328.5, "taker_buy_quote": 697509.64982 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.269, "high": 1.307, "low": 1.254, "close": 1.296, "volume": 714033.47, "close_time": 1770332399999, "quote_volume": 913409.27699, "trades": 8557, "taker_buy_base": 370997.72, "taker_buy_quote": 474992.52324 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.296, "high": 1.308, "low": 1.257, "close": 1.26, "volume": 505622.52, "close_time": 1770335999999, "quote_volume": 648311.68405, "trades": 6823, "taker_buy_base": 212502.04, "taker_buy_quote": 273065.56099 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.26, "high": 1.26, "low": 1.124, "close": 1.225, "volume": 4681692.75, "close_time": 1770339599999, "quote_volume": 5583261.76342, "trades": 46233, "taker_buy_base": 2185280.53, "taker_buy_quote": 2605977.97533 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.225, "high": 1.262, "low": 1.222, "close": 1.259, "volume": 627782.94, "close_time": 1770343199999, "quote_volume": 781350.31022, "trades": 11073, "taker_buy_base": 306604.89, "taker_buy_quote": 381936.25844 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.258, "high": 1.266, "low": 1.235, "close": 1.243, "volume": 402358.52, "close_time": 1770346799999, "quote_volume": 502291.38698, "trades": 7746, "taker_buy_base": 168052.05, "taker_buy_quote": 209678.08191 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.243, "high": 1.256, "low": 1.231, "close": 1.24, "volume": 306889.49, "close_time": 1770350399999, "quote_volume": 380831.80059, "trades": 6357, "taker_buy_base": 152660.56, "taker_buy_quote": 189463.1191 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.24, "high": 1.266, "low": 1.232, "close": 1.26, "volume": 437895.52, "close_time": 1770353999999, "quote_volume": 548687.67789, "trades": 6389, "taker_buy_base": 191392.32, "taker_buy_quote": 239625.95923 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.26, "high": 1.296, "low": 1.259, "close": 1.29, "volume": 398394.12, "close_time": 1770357599999, "quote_volume": 508174.9671, "trades": 5746, "taker_buy_base": 197125.48, "taker_buy_quote": 251688.51273 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.29, "high": 1.292, "low": 1.251, "close": 1.255, "volume": 347060.76, "close_time": 1770361199999, "quote_volume": 439823.40631, "trades": 4168, "taker_buy_base": 152268.55, "taker_buy_quote": 193024.11288 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.255, "high": 1.265, "low": 1.243, "close": 1.26, "volume": 396919.18, "close_time": 1770364799999, "quote_volume": 497729.51341, "trades": 4691, "taker_buy_base": 183692.21, "taker_buy_quote": 230577.83312 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.261, "high": 1.268, "low": 1.24, "close": 1.257, "volume": 522486.5, "close_time": 1770368399999, "quote_volume": 653852.28398, "trades": 5430, "taker_buy_base": 214177.61, "taker_buy_quote": 268347.91701 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.256, "high": 1.287, "low": 1.251, "close": 1.286, "volume": 287851.15, "close_time": 1770371999999, "quote_volume": 366005.32022, "trades": 3801, "taker_buy_base": 170319.92, "taker_buy_quote": 216691.60704 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.286, "high": 1.3, "low": 1.282, "close": 1.293, "volume": 213014.73, "close_time": 1770375599999, "quote_volume": 274843.25253, "trades": 3138, "taker_buy_base": 125300.14, "taker_buy_quote": 161680.48271 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.293, "high": 1.302, "low": 1.288, "close": 1.296, "volume": 260881.79, "close_time": 1770379199999, "quote_volume": 337623.44966, "trades": 2543, "taker_buy_base": 167844.99, "taker_buy_quote": 217220.90593 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.296, "high": 1.31, "low": 1.287, "close": 1.298, "volume": 386577.84, "close_time": 1770382799999, "quote_volume": 500507.43271, "trades": 3244, "taker_buy_base": 238802.37, "taker_buy_quote": 309364.91189 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.297, "high": 1.395, "low": 1.293, "close": 1.317, "volume": 930698.75, "close_time": 1770386399999, "quote_volume": 1223674.15533, "trades": 8256, "taker_buy_base": 591221.29, "taker_buy_quote": 778725.59614 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.317, "high": 1.335, "low": 1.302, "close": 1.331, "volume": 564897.62, "close_time": 1770389999999, "quote_volume": 745423.85879, "trades": 7265, "taker_buy_base": 263982.67, "taker_buy_quote": 348536.0198 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.33, "high": 1.339, "low": 1.323, "close": 1.333, "volume": 272877.2, "close_time": 1770393599999, "quote_volume": 362968.35832, "trades": 4214, "taker_buy_base": 158291.89, "taker_buy_quote": 210517.62287 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.333, "high": 1.369, "low": 1.331, "close": 1.362, "volume": 522507.37, "close_time": 1770397199999, "quote_volume": 707192.95616, "trades": 5762, "taker_buy_base": 247606.49, "taker_buy_quote": 335046.0406 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.362, "high": 1.384, "low": 1.358, "close": 1.372, "volume": 395308.7, "close_time": 1770400799999, "quote_volume": 543166.03144, "trades": 5427, "taker_buy_base": 208552.25, "taker_buy_quote": 286439.56812 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.371, "high": 1.373, "low": 1.348, "close": 1.361, "volume": 430873.23, "close_time": 1770404399999, "quote_volume": 585597.80254, "trades": 5425, "taker_buy_base": 226737.25, "taker_buy_quote": 308310.90771 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.361, "high": 1.391, "low": 1.354, "close": 1.388, "volume": 612291.0, "close_time": 1770407999999, "quote_volume": 840333.49517, "trades": 5251, "taker_buy_base": 392001.76, "taker_buy_quote": 538306.10121 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.388, "high": 1.42, "low": 1.36, "close": 1.393, "volume": 1328992.29, "close_time": 1770411599999, "quote_volume": 1842862.77888, "trades": 9806, "taker_buy_base": 836606.5, "taker_buy_quote": 1160749.47523 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.393, "high": 1.401, "low": 1.383, "close": 1.394, "volume": 246173.62, "close_time": 1770415199999, "quote_volume": 342969.39858, "trades": 2879, "taker_buy_base": 133557.77, "taker_buy_quote": 186047.00438 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.394, "high": 1.403, "low": 1.387, "close": 1.39, "volume": 259562.26, "close_time": 1770418799999, "quote_volume": 362237.10743, "trades": 2927, "taker_buy_base": 134314.54, "taker_buy_quote": 187490.51042 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.391, "high": 1.406, "low": 1.386, "close": 1.397, "volume": 201066.77, "close_time": 1770422399999, "quote_volume": 280766.12408, "trades": 2063, "taker_buy_base": 116688.52, "taker_buy_quote": 163080.79708 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.397, "high": 1.412, "low": 1.39, "close": 1.399, "volume": 474670.05, "close_time": 1770425999999, "quote_volume": 663930.58614, "trades": 5043, "taker_buy_base": 297432.0, "taker_buy_quote": 416084.6694 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.399, "high": 1.401, "low": 1.383, "close": 1.395, "volume": 319453.19, "close_time": 1770429599999, "quote_volume": 444258.25249, "trades": 3683, "taker_buy_base": 165709.13, "taker_buy_quote": 230502.09228 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.395, "high": 1.407, "low": 1.393, "close": 1.401, "volume": 168146.37, "close_time": 1770433199999, "quote_volume": 235335.56826, "trades": 2603, "taker_buy_base": 105104.49, "taker_buy_quote": 147109.75764 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.401, "high": 1.413, "low": 1.4, "close": 1.412, "volume": 266168.15, "close_time": 1770436799999, "quote_volume": 374562.67535, "trades": 3107, "taker_buy_base": 164404.07, "taker_buy_quote": 231387.00688 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.411, "high": 1.421, "low": 1.393, "close": 1.395, "volume": 250841.5, "close_time": 1770440399999, "quote_volume": 354017.35354, "trades": 3342, "taker_buy_base": 140555.28, "taker_buy_quote": 198559.10356 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.394, "high": 1.403, "low": 1.387, "close": 1.39, "volume": 197832.49, "close_time": 1770443999999, "quote_volume": 275706.00058, "trades": 2357, "taker_buy_base": 103399.69, "taker_buy_quote": 144135.25085 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.389, "high": 1.4, "low": 1.371, "close": 1.371, "volume": 336460.37, "close_time": 1770447599999, "quote_volume": 468226.71229, "trades": 3857, "taker_buy_base": 164260.67, "taker_buy_quote": 228712.45279 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.372, "high": 1.375, "low": 1.342, "close": 1.355, "volume": 542059.49, "close_time": 1770451199999, "quote_volume": 736194.13577, "trades": 7040, "taker_buy_base": 289725.3, "taker_buy_quote": 393609.21664 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.354, "high": 1.356, "low": 1.342, "close": 1.346, "volume": 506983.66, "close_time": 1770454799999, "quote_volume": 683637.3819, "trades": 4213, "taker_buy_base": 231112.14, "taker_buy_quote": 311709.25257 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.346, "high": 1.353, "low": 1.334, "close": 1.346, "volume": 360247.85, "close_time": 1770458399999, "quote_volume": 484286.4511, "trades": 3324, "taker_buy_base": 168193.48, "taker_buy_quote": 226156.1666 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.345, "high": 1.349, "low": 1.339, "close": 1.344, "volume": 90569.73, "close_time": 1770461999999, "quote_volume": 121736.77997, "trades": 1558, "taker_buy_base": 42516.27, "taker_buy_quote": 57166.50831 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.344, "high": 1.37, "low": 1.342, "close": 1.368, "volume": 449017.1, "close_time": 1770465599999, "quote_volume": 609933.69378, "trades": 4038, "taker_buy_base": 233797.68, "taker_buy_quote": 317578.05953 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.367, "high": 1.458, "low": 1.362, "close": 1.454, "volume": 2282550.52, "close_time": 1770469199999, "quote_volume": 3241580.90416, "trades": 15423, "taker_buy_base": 1175951.27, "taker_buy_quote": 1670421.22333 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.455, "high": 1.456, "low": 1.379, "close": 1.403, "volume": 2142322.76, "close_time": 1770472799999, "quote_volume": 3022175.39916, "trades": 15756, "taker_buy_base": 1120374.2, "taker_buy_quote": 1578613.3552 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.403, "high": 1.413, "low": 1.385, "close": 1.387, "volume": 502609.76, "close_time": 1770476399999, "quote_volume": 704332.31128, "trades": 5846, "taker_buy_base": 307165.43, "taker_buy_quote": 430626.51955 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.388, "high": 1.401, "low": 1.374, "close": 1.394, "volume": 702109.67, "close_time": 1770479999999, "quote_volume": 977513.82059, "trades": 6007, "taker_buy_base": 316735.89, "taker_buy_quote": 440939.4341 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.393, "high": 1.413, "low": 1.386, "close": 1.391, "volume": 987419.22, "close_time": 1770483599999, "quote_volume": 1379952.96507, "trades": 14839, "taker_buy_base": 470167.85, "taker_buy_quote": 657209.60366 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.39, "high": 1.407, "low": 1.387, "close": 1.393, "volume": 107177.46, "close_time": 1770487199999, "quote_volume": 149606.56313, "trades": 2131, "taker_buy_base": 54800.51, "taker_buy_quote": 76514.20453 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.393, "high": 1.408, "low": 1.389, "close": 1.4, "volume": 236396.02, "close_time": 1770490799999, "quote_volume": 330260.29208, "trades": 3073, "taker_buy_base": 106417.44, "taker_buy_quote": 148654.35139 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.399, "high": 1.413, "low": 1.393, "close": 1.412, "volume": 341098.88, "close_time": 1770494399999, "quote_volume": 478582.71942, "trades": 4377, "taker_buy_base": 233576.14, "taker_buy_quote": 327853.73325 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.413, "high": 1.419, "low": 1.406, "close": 1.417, "volume": 255072.57, "close_time": 1770497999999, "quote_volume": 360258.29353, "trades": 3455, "taker_buy_base": 184902.28, "taker_buy_quote": 261166.42821 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.416, "high": 1.427, "low": 1.41, "close": 1.42, "volume": 511946.96, "close_time": 1770501599999, "quote_volume": 726385.20196, "trades": 4737, "taker_buy_base": 296849.87, "taker_buy_quote": 421159.58876 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.419, "high": 1.422, "low": 1.406, "close": 1.416, "volume": 341539.22, "close_time": 1770505199999, "quote_volume": 483367.36875, "trades": 3433, "taker_buy_base": 240844.17, "taker_buy_quote": 340915.28525 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.417, "high": 1.426, "low": 1.41, "close": 1.423, "volume": 265482.41, "close_time": 1770508799999, "quote_volume": 376982.28652, "trades": 2757, "taker_buy_base": 176504.03, "taker_buy_quote": 250715.05408 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.424, "high": 1.426, "low": 1.412, "close": 1.425, "volume": 283439.26, "close_time": 1770512399999, "quote_volume": 402280.78588, "trades": 3234, "taker_buy_base": 174852.14, "taker_buy_quote": 248204.72538 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.426, "high": 1.434, "low": 1.405, "close": 1.407, "volume": 352340.81, "close_time": 1770515999999, "quote_volume": 500995.11704, "trades": 3213, "taker_buy_base": 191222.35, "taker_buy_quote": 272194.09712 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.408, "high": 1.411, "low": 1.395, "close": 1.401, "volume": 165415.72, "close_time": 1770519599999, "quote_volume": 231877.44072, "trades": 1755, "taker_buy_base": 64349.39, "taker_buy_quote": 90176.974 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.401, "high": 1.406, "low": 1.392, "close": 1.394, "volume": 99324.25, "close_time": 1770523199999, "quote_volume": 138953.77053, "trades": 1386, "taker_buy_base": 44519.67, "taker_buy_quote": 62254.28765 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.394, "high": 1.401, "low": 1.388, "close": 1.396, "volume": 291281.77, "close_time": 1770526799999, "quote_volume": 405948.72847, "trades": 2246, "taker_buy_base": 172272.28, "taker_buy_quote": 240216.81983 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.396, "high": 1.397, "low": 1.389, "close": 1.394, "volume": 87149.64, "close_time": 1770530399999, "quote_volume": 121407.60231, "trades": 1140, "taker_buy_base": 32530.45, "taker_buy_quote": 45302.64883 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.393, "high": 1.398, "low": 1.391, "close": 1.394, "volume": 62782.38, "close_time": 1770533999999, "quote_volume": 87577.83979, "trades": 1056, "taker_buy_base": 31287.19, "taker_buy_quote": 43648.9092 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.395, "high": 1.402, "low": 1.386, "close": 1.398, "volume": 90168.7, "close_time": 1770537599999, "quote_volume": 125825.42336, "trades": 1539, "taker_buy_base": 37398.47, "taker_buy_quote": 52188.74071 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.398, "high": 1.417, "low": 1.392, "close": 1.408, "volume": 372534.36, "close_time": 1770541199999, "quote_volume": 522978.69068, "trades": 3154, "taker_buy_base": 188847.12, "taker_buy_quote": 265095.38434 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.408, "high": 1.409, "low": 1.392, "close": 1.392, "volume": 191963.09, "close_time": 1770544799999, "quote_volume": 268894.62395, "trades": 2328, "taker_buy_base": 43286.85, "taker_buy_quote": 60688.21637 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.393, "high": 1.402, "low": 1.387, "close": 1.397, "volume": 144823.02, "close_time": 1770548399999, "quote_volume": 201928.2231, "trades": 1805, "taker_buy_base": 78810.18, "taker_buy_quote": 109835.35868 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.398, "high": 1.416, "low": 1.396, "close": 1.411, "volume": 163536.89, "close_time": 1770551999999, "quote_volume": 230341.72266, "trades": 2364, "taker_buy_base": 79556.15, "taker_buy_quote": 112110.76313 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.411, "high": 1.413, "low": 1.406, "close": 1.411, "volume": 128739.47, "close_time": 1770555599999, "quote_volume": 181539.59124, "trades": 1972, "taker_buy_base": 51234.13, "taker_buy_quote": 72278.06303 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.411, "high": 1.413, "low": 1.401, "close": 1.411, "volume": 105088.03, "close_time": 1770559199999, "quote_volume": 147929.67998, "trades": 1938, "taker_buy_base": 41743.81, "taker_buy_quote": 58779.32759 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.411, "high": 1.423, "low": 1.405, "close": 1.421, "volume": 441473.95, "close_time": 1770562799999, "quote_volume": 624711.96862, "trades": 3387, "taker_buy_base": 254278.45, "taker_buy_quote": 359697.10796 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.421, "high": 1.43, "low": 1.405, "close": 1.411, "volume": 368308.43, "close_time": 1770566399999, "quote_volume": 522523.24557, "trades": 3331, "taker_buy_base": 142056.93, "taker_buy_quote": 201554.98503 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.411, "high": 1.413, "low": 1.382, "close": 1.388, "volume": 230636.02, "close_time": 1770569999999, "quote_volume": 322800.24241, "trades": 3059, "taker_buy_base": 77295.14, "taker_buy_quote": 108106.23279 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.388, "high": 1.404, "low": 1.388, "close": 1.404, "volume": 152480.27, "close_time": 1770573599999, "quote_volume": 213152.9348, "trades": 2082, "taker_buy_base": 78461.52, "taker_buy_quote": 109673.33673 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.403, "high": 1.411, "low": 1.399, "close": 1.403, "volume": 126749.96, "close_time": 1770577199999, "quote_volume": 178056.72518, "trades": 1758, "taker_buy_base": 59596.74, "taker_buy_quote": 83742.19212 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.404, "high": 1.412, "low": 1.403, "close": 1.407, "volume": 126118.76, "close_time": 1770580799999, "quote_volume": 177782.83627, "trades": 1552, "taker_buy_base": 60582.26, "taker_buy_quote": 85393.00128 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.407, "high": 1.408, "low": 1.397, "close": 1.403, "volume": 110091.96, "close_time": 1770584399999, "quote_volume": 154434.79959, "trades": 1511, "taker_buy_base": 48771.41, "taker_buy_quote": 68439.29424 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.403, "high": 1.407, "low": 1.394, "close": 1.4, "volume": 44887.83, "close_time": 1770587999999, "quote_volume": 62872.58908, "trades": 964, "taker_buy_base": 20517.2, "taker_buy_quote": 28737.89169 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.4, "high": 1.404, "low": 1.397, "close": 1.402, "volume": 89193.35, "close_time": 1770591599999, "quote_volume": 124935.7566, "trades": 1277, "taker_buy_base": 51047.62, "taker_buy_quote": 71508.87361 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.402, "high": 1.417, "low": 1.395, "close": 1.4, "volume": 228362.4, "close_time": 1770595199999, "quote_volume": 321280.88696, "trades": 3630, "taker_buy_base": 84985.29, "taker_buy_quote": 119619.75129 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.4, "high": 1.402, "low": 1.392, "close": 1.398, "volume": 71086.76, "close_time": 1770598799999, "quote_volume": 99311.15629, "trades": 1783, "taker_buy_base": 30364.62, "taker_buy_quote": 42420.38776 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.398, "high": 1.406, "low": 1.387, "close": 1.391, "volume": 163924.18, "close_time": 1770602399999, "quote_volume": 229097.72189, "trades": 2653, "taker_buy_base": 75982.18, "taker_buy_quote": 106239.76284 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.391, "high": 1.403, "low": 1.389, "close": 1.399, "volume": 137926.94, "close_time": 1770605999999, "quote_volume": 192535.05674, "trades": 1960, "taker_buy_base": 46734.01, "taker_buy_quote": 65224.41389 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.399, "high": 1.404, "low": 1.396, "close": 1.399, "volume": 112097.36, "close_time": 1770609599999, "quote_volume": 156902.54256, "trades": 2017, "taker_buy_base": 35396.73, "taker_buy_quote": 49563.99186 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.399, "high": 1.399, "low": 1.386, "close": 1.388, "volume": 327736.58, "close_time": 1770613199999, "quote_volume": 455922.59834, "trades": 2599, "taker_buy_base": 52937.69, "taker_buy_quote": 73661.80533 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.388, "high": 1.392, "low": 1.386, "close": 1.39, "volume": 71357.5, "close_time": 1770616799999, "quote_volume": 99103.5636, "trades": 1119, "taker_buy_base": 23871.08, "taker_buy_quote": 33163.1869 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.39, "high": 1.391, "low": 1.378, "close": 1.385, "volume": 269232.72, "close_time": 1770620399999, "quote_volume": 372336.16894, "trades": 2283, "taker_buy_base": 68284.96, "taker_buy_quote": 94458.9856 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.385, "high": 1.387, "low": 1.372, "close": 1.377, "volume": 258531.67, "close_time": 1770623999999, "quote_volume": 356490.93952, "trades": 2472, "taker_buy_base": 78856.13, "taker_buy_quote": 108842.61376 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.377, "high": 1.384, "low": 1.367, "close": 1.372, "volume": 185575.27, "close_time": 1770627599999, "quote_volume": 255378.50238, "trades": 2028, "taker_buy_base": 92890.25, "taker_buy_quote": 128002.52571 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.373, "high": 1.373, "low": 1.357, "close": 1.358, "volume": 285442.77, "close_time": 1770631199999, "quote_volume": 389115.73433, "trades": 2565, "taker_buy_base": 84105.1, "taker_buy_quote": 114783.68862 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.358, "high": 1.363, "low": 1.335, "close": 1.346, "volume": 463417.02, "close_time": 1770634799999, "quote_volume": 623720.92168, "trades": 4132, "taker_buy_base": 122079.19, "taker_buy_quote": 164409.21331 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.345, "high": 1.36, "low": 1.345, "close": 1.357, "volume": 101651.0, "close_time": 1770638399999, "quote_volume": 137821.36719, "trades": 1965, "taker_buy_base": 48719.15, "taker_buy_quote": 66062.07141 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.357, "high": 1.358, "low": 1.341, "close": 1.348, "volume": 484959.24, "close_time": 1770641999999, "quote_volume": 653946.62517, "trades": 3986, "taker_buy_base": 136450.49, "taker_buy_quote": 184122.02565 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.348, "high": 1.355, "low": 1.344, "close": 1.346, "volume": 258980.62, "close_time": 1770645599999, "quote_volume": 349276.30491, "trades": 2440, "taker_buy_base": 81199.62, "taker_buy_quote": 109547.59099 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.346, "high": 1.359, "low": 1.338, "close": 1.351, "volume": 618355.87, "close_time": 1770649199999, "quote_volume": 832407.39017, "trades": 5530, "taker_buy_base": 207184.61, "taker_buy_quote": 279260.77824 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.351, "high": 1.362, "low": 1.343, "close": 1.349, "volume": 352395.3, "close_time": 1770652799999, "quote_volume": 476617.71047, "trades": 4272, "taker_buy_base": 126480.6, "taker_buy_quote": 171253.46523 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.35, "high": 1.364, "low": 1.335, "close": 1.358, "volume": 464178.81, "close_time": 1770656399999, "quote_volume": 624164.6316, "trades": 4245, "taker_buy_base": 169225.0, "taker_buy_quote": 227702.91721 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.358, "high": 1.376, "low": 1.351, "close": 1.373, "volume": 297825.85, "close_time": 1770659999999, "quote_volume": 406098.37519, "trades": 3685, "taker_buy_base": 136075.5, "taker_buy_quote": 185498.27922 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.373, "high": 1.385, "low": 1.364, "close": 1.379, "volume": 310229.58, "close_time": 1770663599999, "quote_volume": 426787.81744, "trades": 3654, "taker_buy_base": 126473.4, "taker_buy_quote": 174107.50035 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.379, "high": 1.38, "low": 1.367, "close": 1.377, "volume": 176124.15, "close_time": 1770667199999, "quote_volume": 241683.76506, "trades": 2456, "taker_buy_base": 44113.52, "taker_buy_quote": 60597.64353 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.377, "high": 1.384, "low": 1.369, "close": 1.376, "volume": 192884.44, "close_time": 1770670799999, "quote_volume": 265248.26577, "trades": 2205, "taker_buy_base": 49624.55, "taker_buy_quote": 68250.43714 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.376, "high": 1.378, "low": 1.36, "close": 1.372, "volume": 87555.67, "close_time": 1770674399999, "quote_volume": 119837.21782, "trades": 1628, "taker_buy_base": 34365.13, "taker_buy_quote": 47043.34888 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.372, "high": 1.381, "low": 1.363, "close": 1.369, "volume": 367082.93, "close_time": 1770677999999, "quote_volume": 504224.49602, "trades": 2775, "taker_buy_base": 230029.53, "taker_buy_quote": 316231.88913 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.369, "high": 1.375, "low": 1.356, "close": 1.359, "volume": 339205.03, "close_time": 1770681599999, "quote_volume": 463339.78529, "trades": 2595, "taker_buy_base": 144346.61, "taker_buy_quote": 197244.64471 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.36, "high": 1.362, "low": 1.355, "close": 1.359, "volume": 64153.63, "close_time": 1770685199999, "quote_volume": 87199.50313, "trades": 1124, "taker_buy_base": 19563.9, "taker_buy_quote": 26599.0343 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.359, "high": 1.369, "low": 1.358, "close": 1.366, "volume": 48244.03, "close_time": 1770688799999, "quote_volume": 65832.9353, "trades": 1052, "taker_buy_base": 17652.77, "taker_buy_quote": 24093.76412 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.366, "high": 1.367, "low": 1.359, "close": 1.365, "volume": 159294.72, "close_time": 1770692399999, "quote_volume": 217086.30554, "trades": 1660, "taker_buy_base": 53664.67, "taker_buy_quote": 73120.99927 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.364, "high": 1.367, "low": 1.348, "close": 1.354, "volume": 99231.76, "close_time": 1770695999999, "quote_volume": 134425.16693, "trades": 1504, "taker_buy_base": 29758.75, "taker_buy_quote": 40289.24328 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.355, "high": 1.363, "low": 1.354, "close": 1.362, "volume": 54751.24, "close_time": 1770699599999, "quote_volume": 74447.38265, "trades": 1012, "taker_buy_base": 24908.72, "taker_buy_quote": 33869.33859 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.362, "high": 1.364, "low": 1.349, "close": 1.351, "volume": 64681.23, "close_time": 1770703199999, "quote_volume": 87730.27971, "trades": 1005, "taker_buy_base": 33022.14, "taker_buy_quote": 44781.78031 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.351, "high": 1.354, "low": 1.339, "close": 1.341, "volume": 189773.86, "close_time": 1770706799999, "quote_volume": 255843.00641, "trades": 1921, "taker_buy_base": 81887.2, "taker_buy_quote": 110386.59878 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.341, "high": 1.351, "low": 1.341, "close": 1.349, "volume": 100542.35, "close_time": 1770710399999, "quote_volume": 135380.98841, "trades": 1595, "taker_buy_base": 53485.99, "taker_buy_quote": 72036.61584 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.35, "high": 1.362, "low": 1.348, "close": 1.36, "volume": 97907.83, "close_time": 1770713999999, "quote_volume": 132480.26014, "trades": 1336, "taker_buy_base": 51039.06, "taker_buy_quote": 69067.49947 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.36, "high": 1.371, "low": 1.359, "close": 1.363, "volume": 193699.97, "close_time": 1770717599999, "quote_volume": 264479.84453, "trades": 2063, "taker_buy_base": 89214.28, "taker_buy_quote": 121831.30284 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.363, "high": 1.366, "low": 1.347, "close": 1.352, "volume": 279866.8, "close_time": 1770721199999, "quote_volume": 379542.65844, "trades": 1728, "taker_buy_base": 98875.78, "taker_buy_quote": 134034.44549 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 1.352, "high": 1.357, "low": 1.336, "close": 1.339, "volume": 894466.26, "close_time": 1770724799999, "quote_volume": 1202777.28058, "trades": 4895, "taker_buy_base": 500256.9, "taker_buy_quote": 672448.741 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.34, "high": 1.348, "low": 1.337, "close": 1.34, "volume": 375523.52, "close_time": 1770728399999, "quote_volume": 503691.16513, "trades": 2643, "taker_buy_base": 209735.78, "taker_buy_quote": 281288.1616 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 1.34, "high": 1.354, "low": 1.339, "close": 1.35, "volume": 240800.97, "close_time": 1770731999999, "quote_volume": 324577.05552, "trades": 2473, "taker_buy_base": 128000.66, "taker_buy_quote": 172513.58606 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 1.35, "high": 1.355, "low": 1.335, "close": 1.344, "volume": 185455.66, "close_time": 1770735599999, "quote_volume": 249470.72619, "trades": 3106, "taker_buy_base": 88826.66, "taker_buy_quote": 119459.06032 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 1.343, "high": 1.354, "low": 1.34, "close": 1.349, "volume": 152540.71, "close_time": 1770739199999, "quote_volume": 205682.46857, "trades": 2495, "taker_buy_base": 67467.91, "taker_buy_quote": 90980.95471 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.349, "high": 1.355, "low": 1.345, "close": 1.35, "volume": 171449.13, "close_time": 1770742799999, "quote_volume": 231388.4259, "trades": 2241, "taker_buy_base": 62808.75, "taker_buy_quote": 84799.71654 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.349, "high": 1.354, "low": 1.345, "close": 1.35, "volume": 85339.52, "close_time": 1770746399999, "quote_volume": 115228.33823, "trades": 1817, "taker_buy_base": 34712.56, "taker_buy_quote": 46880.72707 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.349, "high": 1.351, "low": 1.331, "close": 1.334, "volume": 162063.5, "close_time": 1770749999999, "quote_volume": 216990.59471, "trades": 2563, "taker_buy_base": 65201.11, "taker_buy_quote": 87280.74142 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 1.335, "high": 1.338, "low": 1.324, "close": 1.333, "volume": 236986.58, "close_time": 1770753599999, "quote_volume": 315096.51688, "trades": 2027, "taker_buy_base": 72068.51, "taker_buy_quote": 95917.65693 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.333, "high": 1.339, "low": 1.329, "close": 1.334, "volume": 125373.61, "close_time": 1770757199999, "quote_volume": 167219.72745, "trades": 1663, "taker_buy_base": 55123.64, "taker_buy_quote": 73528.44439 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 1.335, "high": 1.338, "low": 1.33, "close": 1.334, "volume": 67917.12, "close_time": 1770760799999, "quote_volume": 90643.27027, "trades": 1205, "taker_buy_base": 30394.64, "taker_buy_quote": 40583.93414 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 1.335, "high": 1.344, "low": 1.334, "close": 1.341, "volume": 72009.44, "close_time": 1770764399999, "quote_volume": 96389.62732, "trades": 1145, "taker_buy_base": 33242.98, "taker_buy_quote": 44499.64317 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 1.34, "high": 1.342, "low": 1.337, "close": 1.338, "volume": 78070.78, "close_time": 1770767999999, "quote_volume": 104495.03719, "trades": 972, "taker_buy_base": 19212.89, "taker_buy_quote": 25719.91612 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.338, "high": 1.34, "low": 1.332, "close": 1.335, "volume": 112368.59, "close_time": 1770771599999, "quote_volume": 150164.89534, "trades": 1399, "taker_buy_base": 39105.45, "taker_buy_quote": 52248.53015 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 1.334, "high": 1.339, "low": 1.33, "close": 1.331, "volume": 66077.34, "close_time": 1770775199999, "quote_volume": 88194.81467, "trades": 985, "taker_buy_base": 24548.78, "taker_buy_quote": 32772.02195 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 1.331, "high": 1.339, "low": 1.33, "close": 1.333, "volume": 105930.03, "close_time": 1770778799999, "quote_volume": 141348.44167, "trades": 1223, "taker_buy_base": 38608.01, "taker_buy_quote": 51520.82236 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 1.334, "high": 1.337, "low": 1.324, "close": 1.333, "volume": 99837.54, "close_time": 1770782399999, "quote_volume": 132974.40472, "trades": 1478, "taker_buy_base": 49632.39, "taker_buy_quote": 66120.94042 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.332, "high": 1.337, "low": 1.321, "close": 1.322, "volume": 123113.14, "close_time": 1770785999999, "quote_volume": 163495.4052, "trades": 2000, "taker_buy_base": 59846.94, "taker_buy_quote": 79451.94644 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 1.322, "high": 1.328, "low": 1.317, "close": 1.319, "volume": 154191.24, "close_time": 1770789599999, "quote_volume": 204105.88677, "trades": 1808, "taker_buy_base": 70931.28, "taker_buy_quote": 93936.78776 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 1.319, "high": 1.32, "low": 1.305, "close": 1.307, "volume": 255438.6, "close_time": 1770793199999, "quote_volume": 335253.78843, "trades": 3090, "taker_buy_base": 109642.81, "taker_buy_quote": 143939.08953 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 1.308, "high": 1.314, "low": 1.303, "close": 1.311, "volume": 98219.78, "close_time": 1770796799999, "quote_volume": 128626.7495, "trades": 1661, "taker_buy_base": 44055.33, "taker_buy_quote": 57707.61941 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.31, "high": 1.314, "low": 1.306, "close": 1.309, "volume": 78699.89, "close_time": 1770800399999, "quote_volume": 103076.30725, "trades": 1668, "taker_buy_base": 44734.84, "taker_buy_quote": 58598.18867 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 1.31, "high": 1.313, "low": 1.305, "close": 1.307, "volume": 120380.09, "close_time": 1770803999999, "quote_volume": 157497.77508, "trades": 1980, "taker_buy_base": 75389.62, "taker_buy_quote": 98639.68317 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 1.308, "high": 1.308, "low": 1.291, "close": 1.295, "volume": 256310.32, "close_time": 1770807599999, "quote_volume": 332748.88024, "trades": 2546, "taker_buy_base": 98544.71, "taker_buy_quote": 127911.29473 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 1.295, "high": 1.301, "low": 1.295, "close": 1.301, "volume": 149844.98, "close_time": 1770811199999, "quote_volume": 194598.95695, "trades": 1627, "taker_buy_base": 82322.65, "taker_buy_quote": 106924.00737 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.301, "high": 1.305, "low": 1.297, "close": 1.3, "volume": 133929.43, "close_time": 1770814799999, "quote_volume": 174285.88747, "trades": 1518, "taker_buy_base": 74826.08, "taker_buy_quote": 97400.98222 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 1.301, "high": 1.316, "low": 1.299, "close": 1.312, "volume": 298131.16, "close_time": 1770818399999, "quote_volume": 389373.15649, "trades": 3658, "taker_buy_base": 194876.22, "taker_buy_quote": 254477.0994 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 1.311, "high": 1.338, "low": 1.304, "close": 1.307, "volume": 335865.28, "close_time": 1770821999999, "quote_volume": 443448.07941, "trades": 5338, "taker_buy_base": 193528.84, "taker_buy_quote": 255428.09462 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 1.308, "high": 1.311, "low": 1.288, "close": 1.303, "volume": 294055.33, "close_time": 1770825599999, "quote_volume": 382090.72717, "trades": 5396, "taker_buy_base": 143540.72, "taker_buy_quote": 186542.71296 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.302, "high": 1.326, "low": 1.301, "close": 1.307, "volume": 197813.08, "close_time": 1770829199999, "quote_volume": 260133.60009, "trades": 3335, "taker_buy_base": 106686.0, "taker_buy_quote": 140369.00933 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 1.307, "high": 1.332, "low": 1.305, "close": 1.317, "volume": 176651.24, "close_time": 1770832799999, "quote_volume": 232979.37614, "trades": 3018, "taker_buy_base": 91092.71, "taker_buy_quote": 120165.0056 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 1.318, "high": 1.323, "low": 1.308, "close": 1.313, "volume": 136946.59, "close_time": 1770836399999, "quote_volume": 180013.66502, "trades": 2121, "taker_buy_base": 78916.41, "taker_buy_quote": 103722.54202 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 1.313, "high": 1.322, "low": 1.312, "close": 1.317, "volume": 109677.36, "close_time": 1770839999999, "quote_volume": 144486.52707, "trades": 1919, "taker_buy_base": 59268.22, "taker_buy_quote": 78104.19177 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.318, "high": 1.331, "low": 1.313, "close": 1.325, "volume": 238204.17, "close_time": 1770843599999, "quote_volume": 314816.13251, "trades": 2748, "taker_buy_base": 117437.63, "taker_buy_quote": 155171.69238 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 1.324, "high": 1.341, "low": 1.321, "close": 1.333, "volume": 123788.95, "close_time": 1770847199999, "quote_volume": 164949.5589, "trades": 1839, "taker_buy_base": 64795.61, "taker_buy_quote": 86370.28803 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 1.333, "high": 1.339, "low": 1.317, "close": 1.319, "volume": 47743.35, "close_time": 1770850799999, "quote_volume": 63441.83465, "trades": 1138, "taker_buy_base": 19732.62, "taker_buy_quote": 26205.74632 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 1.318, "high": 1.322, "low": 1.308, "close": 1.315, "volume": 244452.89, "close_time": 1770854399999, "quote_volume": 321065.7194, "trades": 2148, "taker_buy_base": 111042.93, "taker_buy_quote": 145903.0991 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.315, "high": 1.343, "low": 1.315, "close": 1.339, "volume": 216800.27, "close_time": 1770857999999, "quote_volume": 289129.573, "trades": 2171, "taker_buy_base": 125931.01, "taker_buy_quote": 168036.97991 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 1.339, "high": 1.347, "low": 1.336, "close": 1.337, "volume": 106255.48, "close_time": 1770861599999, "quote_volume": 142585.26533, "trades": 1493, "taker_buy_base": 44263.31, "taker_buy_quote": 59384.12187 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 1.338, "high": 1.359, "low": 1.337, "close": 1.349, "volume": 161155.19, "close_time": 1770865199999, "quote_volume": 217798.50384, "trades": 3139, "taker_buy_base": 80718.59, "taker_buy_quote": 109147.37866 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 1.348, "high": 1.361, "low": 1.347, "close": 1.358, "volume": 90503.26, "close_time": 1770868799999, "quote_volume": 122627.51484, "trades": 1900, "taker_buy_base": 43284.08, "taker_buy_quote": 58657.57149 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.358, "high": 1.358, "low": 1.348, "close": 1.349, "volume": 83489.89, "close_time": 1770872399999, "quote_volume": 112977.4457, "trades": 1909, "taker_buy_base": 31484.63, "taker_buy_quote": 42601.85639 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 1.35, "high": 1.355, "low": 1.341, "close": 1.35, "volume": 120999.23, "close_time": 1770875999999, "quote_volume": 163405.62204, "trades": 2002, "taker_buy_base": 57012.46, "taker_buy_quote": 76990.91191 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 1.348, "high": 1.359, "low": 1.347, "close": 1.349, "volume": 134079.75, "close_time": 1770879599999, "quote_volume": 181569.16471, "trades": 2220, "taker_buy_base": 64848.72, "taker_buy_quote": 87816.12533 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 1.35, "high": 1.351, "low": 1.339, "close": 1.345, "volume": 211499.87, "close_time": 1770883199999, "quote_volume": 284143.26793, "trades": 1912, "taker_buy_base": 82917.38, "taker_buy_quote": 111364.13826 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.345, "high": 1.353, "low": 1.341, "close": 1.351, "volume": 81220.59, "close_time": 1770886799999, "quote_volume": 109314.23305, "trades": 1619, "taker_buy_base": 48163.28, "taker_buy_quote": 64830.25988 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 1.351, "high": 1.366, "low": 1.346, "close": 1.365, "volume": 122807.94, "close_time": 1770890399999, "quote_volume": 166907.82492, "trades": 2223, "taker_buy_base": 67871.49, "taker_buy_quote": 92201.45958 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 1.366, "high": 1.369, "low": 1.357, "close": 1.365, "volume": 163925.69, "close_time": 1770893999999, "quote_volume": 223127.35648, "trades": 1866, "taker_buy_base": 71988.71, "taker_buy_quote": 98059.62391 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1.365, "high": 1.373, "low": 1.362, "close": 1.372, "volume": 251747.68, "close_time": 1770897599999, "quote_volume": 344511.60762, "trades": 2962, "taker_buy_base": 110930.11, "taker_buy_quote": 151805.92742 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.371, "high": 1.374, "low": 1.366, "close": 1.374, "volume": 143966.96, "close_time": 1770901199999, "quote_volume": 197239.82882, "trades": 2166, "taker_buy_base": 91081.42, "taker_buy_quote": 124803.12392 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 1.373, "high": 1.385, "low": 1.369, "close": 1.384, "volume": 167788.48, "close_time": 1770904799999, "quote_volume": 230946.66731, "trades": 2745, "taker_buy_base": 85484.8, "taker_buy_quote": 117719.35165 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 1.385, "high": 1.386, "low": 1.365, "close": 1.371, "volume": 185735.82, "close_time": 1770908399999, "quote_volume": 254865.45562, "trades": 3033, "taker_buy_base": 78217.72, "taker_buy_quote": 107291.7642 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 1.371, "high": 1.379, "low": 1.361, "close": 1.372, "volume": 190757.58, "close_time": 1770911999999, "quote_volume": 261341.99676, "trades": 3310, "taker_buy_base": 82243.98, "taker_buy_quote": 112735.35964 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.37, "high": 1.377, "low": 1.354, "close": 1.364, "volume": 298207.35, "close_time": 1770915599999, "quote_volume": 407601.36135, "trades": 4389, "taker_buy_base": 147499.9, "taker_buy_quote": 201516.80893 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 1.364, "high": 1.379, "low": 1.359, "close": 1.36, "volume": 165923.72, "close_time": 1770919199999, "quote_volume": 227601.74298, "trades": 2812, "taker_buy_base": 82525.9, "taker_buy_quote": 113211.36682 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 1.359, "high": 1.386, "low": 1.356, "close": 1.379, "volume": 159327.15, "close_time": 1770922799999, "quote_volume": 219070.83406, "trades": 2441, "taker_buy_base": 72344.76, "taker_buy_quote": 99443.33759 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1.38, "high": 1.388, "low": 1.374, "close": 1.378, "volume": 167983.27, "close_time": 1770926399999, "quote_volume": 232087.36694, "trades": 2322, "taker_buy_base": 86137.71, "taker_buy_quote": 118994.64372 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.378, "high": 1.386, "low": 1.372, "close": 1.376, "volume": 95677.32, "close_time": 1770929999999, "quote_volume": 131935.34333, "trades": 1648, "taker_buy_base": 55937.86, "taker_buy_quote": 77110.37013 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1.377, "high": 1.382, "low": 1.374, "close": 1.376, "volume": 67465.76, "close_time": 1770933599999, "quote_volume": 92984.41362, "trades": 991, "taker_buy_base": 27769.72, "taker_buy_quote": 38284.28926 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1.375, "high": 1.393, "low": 1.375, "close": 1.39, "volume": 105721.81, "close_time": 1770937199999, "quote_volume": 146442.86828, "trades": 1261, "taker_buy_base": 66719.43, "taker_buy_quote": 92458.16585 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1.391, "high": 1.397, "low": 1.387, "close": 1.391, "volume": 123341.68, "close_time": 1770940799999, "quote_volume": 171652.85061, "trades": 1387, "taker_buy_base": 63474.21, "taker_buy_quote": 88327.85114 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.39, "high": 1.394, "low": 1.384, "close": 1.386, "volume": 94465.42, "close_time": 1770944399999, "quote_volume": 131277.76332, "trades": 921, "taker_buy_base": 39112.76, "taker_buy_quote": 54378.84936 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1.386, "high": 1.396, "low": 1.385, "close": 1.391, "volume": 36981.71, "close_time": 1770947999999, "quote_volume": 51416.26607, "trades": 899, "taker_buy_base": 18430.68, "taker_buy_quote": 25619.64824 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1.391, "high": 1.397, "low": 1.386, "close": 1.394, "volume": 103067.6, "close_time": 1770951599999, "quote_volume": 143463.31296, "trades": 1306, "taker_buy_base": 62420.02, "taker_buy_quote": 86876.22422 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1.393, "high": 1.398, "low": 1.39, "close": 1.393, "volume": 103217.64, "close_time": 1770955199999, "quote_volume": 143856.31769, "trades": 1295, "taker_buy_base": 51555.11, "taker_buy_quote": 71846.75896 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.394, "high": 1.397, "low": 1.39, "close": 1.395, "volume": 60017.03, "close_time": 1770958799999, "quote_volume": 83617.08091, "trades": 1095, "taker_buy_base": 25804.52, "taker_buy_quote": 35950.85016 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1.395, "high": 1.397, "low": 1.389, "close": 1.389, "volume": 139214.31, "close_time": 1770962399999, "quote_volume": 193782.9393, "trades": 1960, "taker_buy_base": 67149.54, "taker_buy_quote": 93456.88173 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1.39, "high": 1.402, "low": 1.387, "close": 1.4, "volume": 137314.26, "close_time": 1770965999999, "quote_volume": 191330.68283, "trades": 1448, "taker_buy_base": 81800.67, "taker_buy_quote": 114108.83529 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1.4, "high": 1.411, "low": 1.393, "close": 1.4, "volume": 256116.16, "close_time": 1770969599999, "quote_volume": 358667.97606, "trades": 2750, "taker_buy_base": 122686.78, "taker_buy_quote": 171884.88165 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.399, "high": 1.406, "low": 1.396, "close": 1.404, "volume": 188429.07, "close_time": 1770973199999, "quote_volume": 264040.56026, "trades": 2616, "taker_buy_base": 82662.42, "taker_buy_quote": 115888.91828 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1.403, "high": 1.406, "low": 1.4, "close": 1.402, "volume": 80121.11, "close_time": 1770976799999, "quote_volume": 112422.13585, "trades": 1490, "taker_buy_base": 39121.19, "taker_buy_quote": 54905.85014 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1.402, "high": 1.414, "low": 1.4, "close": 1.412, "volume": 107811.89, "close_time": 1770980399999, "quote_volume": 151613.66481, "trades": 1676, "taker_buy_base": 57987.64, "taker_buy_quote": 81552.4099 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 1.413, "high": 1.419, "low": 1.409, "close": 1.417, "volume": 167844.26, "close_time": 1770983999999, "quote_volume": 237340.41804, "trades": 2354, "taker_buy_base": 84303.53, "taker_buy_quote": 119229.05794 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.417, "high": 1.434, "low": 1.412, "close": 1.429, "volume": 294951.44, "close_time": 1770987599999, "quote_volume": 419804.17086, "trades": 2699, "taker_buy_base": 183784.43, "taker_buy_quote": 261423.99586 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 1.429, "high": 1.445, "low": 1.428, "close": 1.439, "volume": 433417.54, "close_time": 1770991199999, "quote_volume": 622475.64114, "trades": 4149, "taker_buy_base": 200691.37, "taker_buy_quote": 288236.51787 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 1.439, "high": 1.45, "low": 1.43, "close": 1.433, "volume": 445074.63, "close_time": 1770994799999, "quote_volume": 640775.97614, "trades": 5496, "taker_buy_base": 238170.6, "taker_buy_quote": 343125.63724 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.434, "high": 1.466, "low": 1.433, "close": 1.452, "volume": 521782.88, "close_time": 1770998399999, "quote_volume": 757369.84817, "trades": 6233, "taker_buy_base": 282821.46, "taker_buy_quote": 410517.66149 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.452, "high": 1.465, "low": 1.447, "close": 1.454, "volume": 342371.04, "close_time": 1771001999999, "quote_volume": 498225.03348, "trades": 4550, "taker_buy_base": 184880.49, "taker_buy_quote": 269108.77238 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 1.454, "high": 1.46, "low": 1.444, "close": 1.457, "volume": 255486.06, "close_time": 1771005599999, "quote_volume": 370892.38838, "trades": 3503, "taker_buy_base": 99321.24, "taker_buy_quote": 144328.00068 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.457, "high": 1.474, "low": 1.454, "close": 1.474, "volume": 222706.89, "close_time": 1771009199999, "quote_volume": 325979.64868, "trades": 4039, "taker_buy_base": 124699.77, "taker_buy_quote": 182613.61028 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.474, "high": 1.483, "low": 1.467, "close": 1.47, "volume": 242204.1, "close_time": 1771012799999, "quote_volume": 357219.49626, "trades": 4041, "taker_buy_base": 130707.26, "taker_buy_quote": 192824.77059 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.471, "high": 1.471, "low": 1.456, "close": 1.457, "volume": 173179.51, "close_time": 1771016399999, "quote_volume": 253159.30964, "trades": 2376, "taker_buy_base": 73761.5, "taker_buy_quote": 107857.85124 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 1.458, "high": 1.464, "low": 1.453, "close": 1.457, "volume": 162213.41, "close_time": 1771019999999, "quote_volume": 236395.74251, "trades": 2058, "taker_buy_base": 62354.44, "taker_buy_quote": 90928.44145 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 1.456, "high": 1.459, "low": 1.453, "close": 1.455, "volume": 93158.87, "close_time": 1771023599999, "quote_volume": 135642.99496, "trades": 1304, "taker_buy_base": 50897.7, "taker_buy_quote": 74116.92849 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 1.455, "high": 1.459, "low": 1.452, "close": 1.455, "volume": 64429.22, "close_time": 1771027199999, "quote_volume": 93783.08929, "trades": 1025, "taker_buy_base": 33768.5, "taker_buy_quote": 49159.58024 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.455, "high": 1.467, "low": 1.445, "close": 1.463, "volume": 192409.16, "close_time": 1771030799999, "quote_volume": 280209.40827, "trades": 2501, "taker_buy_base": 109997.4, "taker_buy_quote": 160339.26058 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 1.463, "high": 1.463, "low": 1.456, "close": 1.457, "volume": 123165.71, "close_time": 1771034399999, "quote_volume": 179737.37912, "trades": 1997, "taker_buy_base": 65140.86, "taker_buy_quote": 95089.7805 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 1.457, "high": 1.458, "low": 1.451, "close": 1.452, "volume": 73503.04, "close_time": 1771037999999, "quote_volume": 106918.52288, "trades": 1328, "taker_buy_base": 30527.68, "taker_buy_quote": 44406.69646 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 1.452, "high": 1.46, "low": 1.451, "close": 1.457, "volume": 70154.12, "close_time": 1771041599999, "quote_volume": 102168.07082, "trades": 1563, "taker_buy_base": 35767.58, "taker_buy_quote": 52090.82713 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.458, "high": 1.459, "low": 1.452, "close": 1.454, "volume": 63990.79, "close_time": 1771045199999, "quote_volume": 93081.33342, "trades": 1440, "taker_buy_base": 24027.35, "taker_buy_quote": 34964.23418 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 1.453, "high": 1.46, "low": 1.451, "close": 1.454, "volume": 129986.96, "close_time": 1771048799999, "quote_volume": 189079.64261, "trades": 1903, "taker_buy_base": 62174.2, "taker_buy_quote": 90457.39972 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 1.453, "high": 1.463, "low": 1.452, "close": 1.457, "volume": 86489.46, "close_time": 1771052399999, "quote_volume": 126171.25749, "trades": 1711, "taker_buy_base": 43526.22, "taker_buy_quote": 63500.9006 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 1.456, "high": 1.459, "low": 1.452, "close": 1.455, "volume": 87646.24, "close_time": 1771055999999, "quote_volume": 127563.97909, "trades": 1110, "taker_buy_base": 32254.17, "taker_buy_quote": 46950.26769 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.456, "high": 1.466, "low": 1.45, "close": 1.464, "volume": 169781.26, "close_time": 1771059599999, "quote_volume": 247413.71819, "trades": 2041, "taker_buy_base": 87956.08, "taker_buy_quote": 128238.33984 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 1.465, "high": 1.476, "low": 1.463, "close": 1.475, "volume": 228225.07, "close_time": 1771063199999, "quote_volume": 335107.82906, "trades": 2384, "taker_buy_base": 130814.47, "taker_buy_quote": 192194.8182 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 1.475, "high": 1.494, "low": 1.473, "close": 1.491, "volume": 223463.75, "close_time": 1771066799999, "quote_volume": 331739.22273, "trades": 2679, "taker_buy_base": 126671.26, "taker_buy_quote": 188070.31782 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 1.491, "high": 1.5, "low": 1.485, "close": 1.497, "volume": 167654.45, "close_time": 1771070399999, "quote_volume": 250199.46634, "trades": 2537, "taker_buy_base": 86719.68, "taker_buy_quote": 129495.56088 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.497, "high": 1.5, "low": 1.477, "close": 1.48, "volume": 270928.74, "close_time": 1771073999999, "quote_volume": 403562.75642, "trades": 2681, "taker_buy_base": 113582.34, "taker_buy_quote": 169230.11072 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 1.479, "high": 1.486, "low": 1.476, "close": 1.486, "volume": 82978.59, "close_time": 1771077599999, "quote_volume": 122927.11966, "trades": 1693, "taker_buy_base": 47035.29, "taker_buy_quote": 69707.54375 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 1.486, "high": 1.503, "low": 1.485, "close": 1.5, "volume": 476425.14, "close_time": 1771081199999, "quote_volume": 712452.24167, "trades": 2922, "taker_buy_base": 300578.5, "taker_buy_quote": 449605.3869 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.5, "high": 1.502, "low": 1.485, "close": 1.499, "volume": 203064.32, "close_time": 1771084799999, "quote_volume": 303088.58314, "trades": 2215, "taker_buy_base": 104520.37, "taker_buy_quote": 156045.3899 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.499, "high": 1.501, "low": 1.491, "close": 1.499, "volume": 151061.63, "close_time": 1771088399999, "quote_volume": 226198.44724, "trades": 2221, "taker_buy_base": 89172.16, "taker_buy_quote": 133541.85195 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.5, "high": 1.508, "low": 1.495, "close": 1.497, "volume": 255117.56, "close_time": 1771091999999, "quote_volume": 382967.68001, "trades": 3067, "taker_buy_base": 115762.43, "taker_buy_quote": 173885.15356 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.497, "high": 1.507, "low": 1.494, "close": 1.5, "volume": 119202.18, "close_time": 1771095599999, "quote_volume": 179005.58005, "trades": 2124, "taker_buy_base": 59770.67, "taker_buy_quote": 89749.48314 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.501, "high": 1.518, "low": 1.5, "close": 1.512, "volume": 193811.43, "close_time": 1771099199999, "quote_volume": 292372.92213, "trades": 2289, "taker_buy_base": 131970.66, "taker_buy_quote": 199049.91641 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.512, "high": 1.513, "low": 1.501, "close": 1.509, "volume": 132312.61, "close_time": 1771102799999, "quote_volume": 199392.10069, "trades": 1815, "taker_buy_base": 74120.62, "taker_buy_quote": 111723.0679 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.509, "high": 1.518, "low": 1.501, "close": 1.507, "volume": 43760.33, "close_time": 1771106399999, "quote_volume": 66045.30006, "trades": 1208, "taker_buy_base": 22624.94, "taker_buy_quote": 34145.36102 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.506, "high": 1.511, "low": 1.502, "close": 1.504, "volume": 37773.64, "close_time": 1771109999999, "quote_volume": 56850.9031, "trades": 917, "taker_buy_base": 17011.56, "taker_buy_quote": 25607.8162 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.503, "high": 1.507, "low": 1.499, "close": 1.499, "volume": 66903.75, "close_time": 1771113599999, "quote_volume": 100464.70765, "trades": 1352, "taker_buy_base": 26221.47, "taker_buy_quote": 39377.2483 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.499, "high": 1.501, "low": 1.478, "close": 1.482, "volume": 223576.77, "close_time": 1771117199999, "quote_volume": 332358.12483, "trades": 2980, "taker_buy_base": 94524.95, "taker_buy_quote": 140646.41628 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.483, "high": 1.488, "low": 1.476, "close": 1.483, "volume": 120255.61, "close_time": 1771120799999, "quote_volume": 178071.81856, "trades": 2857, "taker_buy_base": 37780.39, "taker_buy_quote": 55943.87485 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.483, "high": 1.489, "low": 1.477, "close": 1.482, "volume": 101340.4, "close_time": 1771124399999, "quote_volume": 150288.0282, "trades": 3115, "taker_buy_base": 41479.07, "taker_buy_quote": 61525.87527 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.482, "high": 1.484, "low": 1.467, "close": 1.481, "volume": 125333.17, "close_time": 1771127999999, "quote_volume": 185154.48785, "trades": 3028, "taker_buy_base": 58863.05, "taker_buy_quote": 86962.56398 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.481, "high": 1.488, "low": 1.477, "close": 1.484, "volume": 113301.01, "close_time": 1771131599999, "quote_volume": 167958.53827, "trades": 2769, "taker_buy_base": 62938.47, "taker_buy_quote": 93339.95263 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.484, "high": 1.485, "low": 1.479, "close": 1.48, "volume": 48220.23, "close_time": 1771135199999, "quote_volume": 71458.70261, "trades": 1325, "taker_buy_base": 21661.02, "taker_buy_quote": 32107.30326 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.481, "high": 1.483, "low": 1.47, "close": 1.473, "volume": 103419.31, "close_time": 1771138799999, "quote_volume": 152921.98214, "trades": 1503, "taker_buy_base": 64207.44, "taker_buy_quote": 94960.45404 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.474, "high": 1.482, "low": 1.473, "close": 1.478, "volume": 113544.35, "close_time": 1771142399999, "quote_volume": 167764.16132, "trades": 1840, "taker_buy_base": 55259.3, "taker_buy_quote": 81638.87643 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.477, "high": 1.483, "low": 1.466, "close": 1.477, "volume": 162608.24, "close_time": 1771145999999, "quote_volume": 239918.07603, "trades": 2513, "taker_buy_base": 80567.0, "taker_buy_quote": 118921.39075 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.477, "high": 1.482, "low": 1.475, "close": 1.481, "volume": 140996.7, "close_time": 1771149599999, "quote_volume": 208572.04604, "trades": 2189, "taker_buy_base": 54773.01, "taker_buy_quote": 81042.33401 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.481, "high": 1.482, "low": 1.471, "close": 1.476, "volume": 81824.1, "close_time": 1771153199999, "quote_volume": 120727.57412, "trades": 1818, "taker_buy_base": 41041.81, "taker_buy_quote": 60560.68864 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.476, "high": 1.484, "low": 1.476, "close": 1.481, "volume": 94386.46, "close_time": 1771156799999, "quote_volume": 139712.99903, "trades": 1472, "taker_buy_base": 55277.23, "taker_buy_quote": 81834.70562 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.481, "high": 1.484, "low": 1.472, "close": 1.472, "volume": 160485.58, "close_time": 1771160399999, "quote_volume": 237083.61899, "trades": 2629, "taker_buy_base": 82275.66, "taker_buy_quote": 121534.99961 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.473, "high": 1.483, "low": 1.453, "close": 1.46, "volume": 268378.0, "close_time": 1771163999999, "quote_volume": 393412.78575, "trades": 3632, "taker_buy_base": 125088.47, "taker_buy_quote": 183374.03203 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.459, "high": 1.475, "low": 1.458, "close": 1.472, "volume": 114185.83, "close_time": 1771167599999, "quote_volume": 167521.09959, "trades": 2532, "taker_buy_base": 55408.51, "taker_buy_quote": 81270.10876 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 1.472, "high": 1.476, "low": 1.462, "close": 1.469, "volume": 94901.89, "close_time": 1771171199999, "quote_volume": 139334.15225, "trades": 1933, "taker_buy_base": 47015.9, "taker_buy_quote": 69036.32141 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.468, "high": 1.495, "low": 1.466, "close": 1.486, "volume": 530305.18, "close_time": 1771174799999, "quote_volume": 785907.99223, "trades": 4748, "taker_buy_base": 379002.73, "taker_buy_quote": 561579.85812 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 1.487, "high": 1.49, "low": 1.456, "close": 1.463, "volume": 249391.6, "close_time": 1771178399999, "quote_volume": 367647.48232, "trades": 2918, "taker_buy_base": 110923.5, "taker_buy_quote": 163735.5289 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.462, "high": 1.469, "low": 1.456, "close": 1.463, "volume": 96495.24, "close_time": 1771181999999, "quote_volume": 141045.35013, "trades": 1816, "taker_buy_base": 36828.45, "taker_buy_quote": 53807.11683 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.463, "high": 1.464, "low": 1.45, "close": 1.459, "volume": 125399.7, "close_time": 1771185599999, "quote_volume": 182550.26734, "trades": 1973, "taker_buy_base": 43662.53, "taker_buy_quote": 63573.72385 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.459, "high": 1.473, "low": 1.454, "close": 1.471, "volume": 55062.28, "close_time": 1771189199999, "quote_volume": 80536.53701, "trades": 1294, "taker_buy_base": 30354.94, "taker_buy_quote": 44437.64513 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 1.471, "high": 1.476, "low": 1.458, "close": 1.472, "volume": 182956.58, "close_time": 1771192799999, "quote_volume": 268275.811, "trades": 1940, "taker_buy_base": 94821.7, "taker_buy_quote": 139043.67087 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 1.471, "high": 1.483, "low": 1.468, "close": 1.479, "volume": 33527.96, "close_time": 1771196399999, "quote_volume": 49488.1496, "trades": 734, "taker_buy_base": 23679.98, "taker_buy_quote": 34953.79332 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 1.479, "high": 1.479, "low": 1.465, "close": 1.471, "volume": 54259.51, "close_time": 1771199999999, "quote_volume": 79810.01228, "trades": 985, "taker_buy_base": 28528.94, "taker_buy_quote": 41948.48084 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.471, "high": 1.473, "low": 1.463, "close": 1.466, "volume": 127450.45, "close_time": 1771203599999, "quote_volume": 186904.41732, "trades": 2109, "taker_buy_base": 60088.23, "taker_buy_quote": 88106.4816 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 1.465, "high": 1.473, "low": 1.46, "close": 1.462, "volume": 84624.66, "close_time": 1771207199999, "quote_volume": 124030.52076, "trades": 2066, "taker_buy_base": 32796.99, "taker_buy_quote": 48086.06039 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 1.462, "high": 1.463, "low": 1.453, "close": 1.454, "volume": 139001.79, "close_time": 1771210799999, "quote_volume": 202527.85092, "trades": 2545, "taker_buy_base": 58807.53, "taker_buy_quote": 85707.91537 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 1.455, "high": 1.458, "low": 1.452, "close": 1.456, "volume": 98178.85, "close_time": 1771214399999, "quote_volume": 142783.6698, "trades": 1828, "taker_buy_base": 46137.74, "taker_buy_quote": 67122.29404 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.456, "high": 1.464, "low": 1.454, "close": 1.46, "volume": 120095.32, "close_time": 1771217999999, "quote_volume": 175119.04981, "trades": 1667, "taker_buy_base": 68169.39, "taker_buy_quote": 99429.78391 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 1.461, "high": 1.463, "low": 1.439, "close": 1.443, "volume": 206628.06, "close_time": 1771221599999, "quote_volume": 299154.55481, "trades": 2387, "taker_buy_base": 124594.4, "taker_buy_quote": 180387.55042 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 1.443, "high": 1.448, "low": 1.439, "close": 1.444, "volume": 150325.21, "close_time": 1771225199999, "quote_volume": 216942.28947, "trades": 1817, "taker_buy_base": 89578.61, "taker_buy_quote": 129268.29345 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 1.443, "high": 1.452, "low": 1.434, "close": 1.442, "volume": 330072.98, "close_time": 1771228799999, "quote_volume": 475515.36464, "trades": 2766, "taker_buy_base": 214422.13, "taker_buy_quote": 308910.61676 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.441, "high": 1.452, "low": 1.439, "close": 1.445, "volume": 184610.93, "close_time": 1771232399999, "quote_volume": 266827.04911, "trades": 2283, "taker_buy_base": 118106.12, "taker_buy_quote": 170646.47405 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 1.445, "high": 1.455, "low": 1.445, "close": 1.451, "volume": 136047.8, "close_time": 1771235999999, "quote_volume": 197293.15693, "trades": 1930, "taker_buy_base": 84631.09, "taker_buy_quote": 122735.2865 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 1.45, "high": 1.452, "low": 1.441, "close": 1.444, "volume": 94223.0, "close_time": 1771239599999, "quote_volume": 136254.4953, "trades": 1281, "taker_buy_base": 47196.06, "taker_buy_quote": 68258.38436 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 1.444, "high": 1.452, "low": 1.437, "close": 1.45, "volume": 114252.06, "close_time": 1771243199999, "quote_volume": 164932.39345, "trades": 1720, "taker_buy_base": 72802.13, "taker_buy_quote": 105056.28705 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.449, "high": 1.469, "low": 1.447, "close": 1.467, "volume": 160444.02, "close_time": 1771246799999, "quote_volume": 234007.6914, "trades": 2500, "taker_buy_base": 102594.66, "taker_buy_quote": 149533.13436 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 1.468, "high": 1.474, "low": 1.443, "close": 1.448, "volume": 373781.08, "close_time": 1771250399999, "quote_volume": 545682.77726, "trades": 3665, "taker_buy_base": 199093.99, "taker_buy_quote": 290617.63356 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 1.448, "high": 1.466, "low": 1.448, "close": 1.46, "volume": 401555.15, "close_time": 1771253999999, "quote_volume": 585868.91236, "trades": 5008, "taker_buy_base": 222831.08, "taker_buy_quote": 325012.33342 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 1.461, "high": 1.464, "low": 1.429, "close": 1.437, "volume": 360234.81, "close_time": 1771257599999, "quote_volume": 519564.35449, "trades": 5217, "taker_buy_base": 171245.12, "taker_buy_quote": 247105.66763 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.437, "high": 1.46, "low": 1.436, "close": 1.452, "volume": 106682.79, "close_time": 1771261199999, "quote_volume": 154790.23641, "trades": 2479, "taker_buy_base": 61534.32, "taker_buy_quote": 89326.10292 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1.452, "high": 1.452, "low": 1.431, "close": 1.441, "volume": 284568.72, "close_time": 1771264799999, "quote_volume": 409826.13263, "trades": 2808, "taker_buy_base": 125038.34, "taker_buy_quote": 179883.23484 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 1.44, "high": 1.446, "low": 1.437, "close": 1.441, "volume": 156119.62, "close_time": 1771268399999, "quote_volume": 224928.72455, "trades": 2095, "taker_buy_base": 55420.55, "taker_buy_quote": 79893.01887 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 1.44, "high": 1.448, "low": 1.437, "close": 1.441, "volume": 266785.31, "close_time": 1771271999999, "quote_volume": 384557.43377, "trades": 1820, "taker_buy_base": 66203.44, "taker_buy_quote": 95486.16993 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.442, "high": 1.452, "low": 1.44, "close": 1.451, "volume": 360199.5, "close_time": 1771275599999, "quote_volume": 520880.03595, "trades": 3185, "taker_buy_base": 190147.03, "taker_buy_quote": 274952.80837 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 1.45, "high": 1.456, "low": 1.446, "close": 1.454, "volume": 76317.43, "close_time": 1771279199999, "quote_volume": 110733.9968, "trades": 1338, "taker_buy_base": 40460.87, "taker_buy_quote": 58715.98438 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 1.454, "high": 1.455, "low": 1.446, "close": 1.449, "volume": 64504.04, "close_time": 1771282799999, "quote_volume": 93545.28272, "trades": 1130, "taker_buy_base": 37282.67, "taker_buy_quote": 54074.33238 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 1.449, "high": 1.452, "low": 1.446, "close": 1.449, "volume": 22467.28, "close_time": 1771286399999, "quote_volume": 32555.31317, "trades": 640, "taker_buy_base": 12765.51, "taker_buy_quote": 18500.98528 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.45, "high": 1.451, "low": 1.444, "close": 1.444, "volume": 97690.45, "close_time": 1771289999999, "quote_volume": 141319.98161, "trades": 1325, "taker_buy_base": 40670.05, "taker_buy_quote": 58842.77014 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 1.444, "high": 1.447, "low": 1.438, "close": 1.439, "volume": 64483.73, "close_time": 1771293599999, "quote_volume": 93026.49308, "trades": 1344, "taker_buy_base": 30960.59, "taker_buy_quote": 44681.37289 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 1.439, "high": 1.449, "low": 1.435, "close": 1.443, "volume": 58950.01, "close_time": 1771297199999, "quote_volume": 85034.58072, "trades": 1421, "taker_buy_base": 26269.15, "taker_buy_quote": 37894.15561 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 1.443, "high": 1.443, "low": 1.437, "close": 1.437, "volume": 52314.49, "close_time": 1771300799999, "quote_volume": 75310.64125, "trades": 1147, "taker_buy_base": 19549.0, "taker_buy_quote": 28146.97338 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.437, "high": 1.445, "low": 1.436, "close": 1.44, "volume": 37531.26, "close_time": 1771304399999, "quote_volume": 54044.8859, "trades": 1117, "taker_buy_base": 20408.31, "taker_buy_quote": 29392.78108 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 1.44, "high": 1.441, "low": 1.432, "close": 1.434, "volume": 71957.51, "close_time": 1771307999999, "quote_volume": 103354.94938, "trades": 1130, "taker_buy_base": 28553.25, "taker_buy_quote": 41024.14044 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 1.434, "high": 1.443, "low": 1.434, "close": 1.441, "volume": 37383.7, "close_time": 1771311599999, "quote_volume": 53760.1037, "trades": 835, "taker_buy_base": 20395.72, "taker_buy_quote": 29347.48925 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 1.441, "high": 1.443, "low": 1.437, "close": 1.441, "volume": 51011.16, "close_time": 1771315199999, "quote_volume": 73430.07184, "trades": 838, "taker_buy_base": 18109.08, "taker_buy_quote": 26082.06305 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.441, "high": 1.445, "low": 1.429, "close": 1.429, "volume": 59441.87, "close_time": 1771318799999, "quote_volume": 85421.48499, "trades": 1098, "taker_buy_base": 29694.55, "taker_buy_quote": 42654.57059 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 1.43, "high": 1.434, "low": 1.426, "close": 1.431, "volume": 78876.16, "close_time": 1771322399999, "quote_volume": 112787.42618, "trades": 1360, "taker_buy_base": 33466.05, "taker_buy_quote": 47847.2595 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 1.43, "high": 1.433, "low": 1.422, "close": 1.426, "volume": 74874.9, "close_time": 1771325999999, "quote_volume": 106722.59191, "trades": 1120, "taker_buy_base": 30308.84, "taker_buy_quote": 43231.81077 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 1.426, "high": 1.43, "low": 1.422, "close": 1.428, "volume": 68878.61, "close_time": 1771329599999, "quote_volume": 98152.40952, "trades": 1160, "taker_buy_base": 26809.27, "taker_buy_quote": 38224.16633 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.428, "high": 1.432, "low": 1.425, "close": 1.426, "volume": 50543.99, "close_time": 1771333199999, "quote_volume": 72199.87272, "trades": 1113, "taker_buy_base": 23197.85, "taker_buy_quote": 33143.8917 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 1.427, "high": 1.428, "low": 1.416, "close": 1.42, "volume": 209420.31, "close_time": 1771336799999, "quote_volume": 297907.5087, "trades": 2275, "taker_buy_base": 110950.49, "taker_buy_quote": 157816.66993 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 1.42, "high": 1.436, "low": 1.417, "close": 1.423, "volume": 376710.44, "close_time": 1771340399999, "quote_volume": 536738.42409, "trades": 3675, "taker_buy_base": 215569.04, "taker_buy_quote": 307059.26524 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 1.423, "high": 1.426, "low": 1.41, "close": 1.425, "volume": 326529.11, "close_time": 1771343999999, "quote_volume": 463379.27683, "trades": 3373, "taker_buy_base": 155419.89, "taker_buy_quote": 220563.4782 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.424, "high": 1.434, "low": 1.423, "close": 1.425, "volume": 155468.94, "close_time": 1771347599999, "quote_volume": 222305.74037, "trades": 2201, "taker_buy_base": 81985.89, "taker_buy_quote": 117237.99089 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 1.424, "high": 1.427, "low": 1.415, "close": 1.424, "volume": 127893.83, "close_time": 1771351199999, "quote_volume": 181926.4251, "trades": 1864, "taker_buy_base": 78962.04, "taker_buy_quote": 112325.9962 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 1.425, "high": 1.439, "low": 1.417, "close": 1.437, "volume": 415581.14, "close_time": 1771354799999, "quote_volume": 592472.31507, "trades": 3317, "taker_buy_base": 200265.83, "taker_buy_quote": 285474.84932 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 1.437, "high": 1.439, "low": 1.426, "close": 1.43, "volume": 108426.23, "close_time": 1771358399999, "quote_volume": 155330.12053, "trades": 1619, "taker_buy_base": 42477.04, "taker_buy_quote": 60825.54034 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.429, "high": 1.431, "low": 1.425, "close": 1.427, "volume": 57771.11, "close_time": 1771361999999, "quote_volume": 82464.83389, "trades": 1300, "taker_buy_base": 26633.27, "taker_buy_quote": 38018.51439 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 1.428, "high": 1.432, "low": 1.425, "close": 1.429, "volume": 53825.64, "close_time": 1771365599999, "quote_volume": 76816.21031, "trades": 1031, "taker_buy_base": 20476.22, "taker_buy_quote": 29245.53083 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 1.429, "high": 1.431, "low": 1.423, "close": 1.425, "volume": 57056.01, "close_time": 1771369199999, "quote_volume": 81428.31674, "trades": 1014, "taker_buy_base": 32799.73, "taker_buy_quote": 46809.71707 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 1.425, "high": 1.428, "low": 1.422, "close": 1.426, "volume": 30366.48, "close_time": 1771372799999, "quote_volume": 43255.55523, "trades": 661, "taker_buy_base": 14421.45, "taker_buy_quote": 20550.58495 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.426, "high": 1.428, "low": 1.414, "close": 1.415, "volume": 80113.15, "close_time": 1771376399999, "quote_volume": 113875.64818, "trades": 1229, "taker_buy_base": 32439.84, "taker_buy_quote": 46143.87377 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 1.415, "high": 1.418, "low": 1.412, "close": 1.413, "volume": 44285.99, "close_time": 1771379999999, "quote_volume": 62644.55299, "trades": 746, "taker_buy_base": 17677.78, "taker_buy_quote": 25014.74202 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 1.412, "high": 1.421, "low": 1.411, "close": 1.418, "volume": 26596.72, "close_time": 1771383599999, "quote_volume": 37665.58487, "trades": 648, "taker_buy_base": 9544.9, "taker_buy_quote": 13520.46289 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 1.417, "high": 1.426, "low": 1.416, "close": 1.424, "volume": 35355.22, "close_time": 1771387199999, "quote_volume": 50224.19323, "trades": 801, "taker_buy_base": 14579.04, "taker_buy_quote": 20725.85188 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.423, "high": 1.428, "low": 1.42, "close": 1.421, "volume": 36823.06, "close_time": 1771390799999, "quote_volume": 52461.67788, "trades": 894, "taker_buy_base": 19356.08, "taker_buy_quote": 27587.71989 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 1.421, "high": 1.424, "low": 1.417, "close": 1.422, "volume": 72916.18, "close_time": 1771394399999, "quote_volume": 103536.70763, "trades": 1003, "taker_buy_base": 25316.78, "taker_buy_quote": 35959.49351 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 1.423, "high": 1.429, "low": 1.422, "close": 1.428, "volume": 33953.35, "close_time": 1771397999999, "quote_volume": 48403.62877, "trades": 828, "taker_buy_base": 12236.01, "taker_buy_quote": 17444.67505 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 1.429, "high": 1.437, "low": 1.426, "close": 1.434, "volume": 68411.4, "close_time": 1771401599999, "quote_volume": 97935.53567, "trades": 1003, "taker_buy_base": 24258.32, "taker_buy_quote": 34723.76765 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.433, "high": 1.433, "low": 1.424, "close": 1.426, "volume": 47030.1, "close_time": 1771405199999, "quote_volume": 67213.42352, "trades": 976, "taker_buy_base": 15400.63, "taker_buy_quote": 22016.42912 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 1.427, "high": 1.433, "low": 1.424, "close": 1.431, "volume": 44909.19, "close_time": 1771408799999, "quote_volume": 64140.48439, "trades": 949, "taker_buy_base": 19713.27, "taker_buy_quote": 28165.32043 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 1.431, "high": 1.434, "low": 1.42, "close": 1.426, "volume": 113713.37, "close_time": 1771412399999, "quote_volume": 162047.74331, "trades": 1452, "taker_buy_base": 53002.51, "taker_buy_quote": 75548.83283 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 1.426, "high": 1.436, "low": 1.424, "close": 1.43, "volume": 123414.84, "close_time": 1771415999999, "quote_volume": 176493.52528, "trades": 1671, "taker_buy_base": 55541.59, "taker_buy_quote": 79405.02709 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.431, "high": 1.443, "low": 1.429, "close": 1.44, "volume": 73200.85, "close_time": 1771419599999, "quote_volume": 105098.40351, "trades": 1259, "taker_buy_base": 37983.34, "taker_buy_quote": 54561.4209 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 1.44, "high": 1.442, "low": 1.433, "close": 1.438, "volume": 125506.85, "close_time": 1771423199999, "quote_volume": 180428.28879, "trades": 1848, "taker_buy_base": 64726.64, "taker_buy_quote": 93085.46275 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 1.439, "high": 1.441, "low": 1.427, "close": 1.434, "volume": 103283.52, "close_time": 1771426799999, "quote_volume": 148102.90571, "trades": 2015, "taker_buy_base": 41062.77, "taker_buy_quote": 58900.35245 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 1.434, "high": 1.447, "low": 1.434, "close": 1.438, "volume": 159116.8, "close_time": 1771430399999, "quote_volume": 229183.15255, "trades": 2039, "taker_buy_base": 96694.54, "taker_buy_quote": 139280.67968 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.438, "high": 1.448, "low": 1.432, "close": 1.447, "volume": 182529.03, "close_time": 1771433999999, "quote_volume": 263083.15812, "trades": 1962, "taker_buy_base": 111564.42, "taker_buy_quote": 160780.41855 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 1.447, "high": 1.45, "low": 1.437, "close": 1.438, "volume": 88780.82, "close_time": 1771437599999, "quote_volume": 128099.24664, "trades": 1429, "taker_buy_base": 50896.51, "taker_buy_quote": 73435.42448 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 1.439, "high": 1.441, "low": 1.412, "close": 1.418, "volume": 224148.47, "close_time": 1771441199999, "quote_volume": 318866.64477, "trades": 3064, "taker_buy_base": 84433.81, "taker_buy_quote": 120134.83804 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.417, "high": 1.422, "low": 1.403, "close": 1.412, "volume": 139122.0, "close_time": 1771444799999, "quote_volume": 196338.49279, "trades": 2468, "taker_buy_base": 57858.37, "taker_buy_quote": 81709.29863 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.412, "high": 1.416, "low": 1.407, "close": 1.409, "volume": 105077.19, "close_time": 1771448399999, "quote_volume": 148172.43179, "trades": 1492, "taker_buy_base": 33152.44, "taker_buy_quote": 46736.39445 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.409, "high": 1.418, "low": 1.406, "close": 1.414, "volume": 62516.32, "close_time": 1771451999999, "quote_volume": 88304.26444, "trades": 911, "taker_buy_base": 27144.81, "taker_buy_quote": 38332.11986 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.415, "high": 1.417, "low": 1.404, "close": 1.412, "volume": 140674.61, "close_time": 1771455599999, "quote_volume": 198489.69994, "trades": 1308, "taker_buy_base": 45759.05, "taker_buy_quote": 64607.82036 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.411, "high": 1.419, "low": 1.408, "close": 1.414, "volume": 236247.24, "close_time": 1771459199999, "quote_volume": 333719.41861, "trades": 1669, "taker_buy_base": 104156.35, "taker_buy_quote": 147092.57708 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.413, "high": 1.414, "low": 1.406, "close": 1.408, "volume": 86887.32, "close_time": 1771462799999, "quote_volume": 122552.56018, "trades": 1366, "taker_buy_base": 38750.78, "taker_buy_quote": 54657.93331 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.409, "high": 1.414, "low": 1.406, "close": 1.409, "volume": 104551.91, "close_time": 1771466399999, "quote_volume": 147359.41764, "trades": 1337, "taker_buy_base": 30178.92, "taker_buy_quote": 42542.22101 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.409, "high": 1.417, "low": 1.408, "close": 1.415, "volume": 79412.41, "close_time": 1771469999999, "quote_volume": 112297.14354, "trades": 883, "taker_buy_base": 38265.6, "taker_buy_quote": 54128.51562 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.416, "high": 1.419, "low": 1.412, "close": 1.416, "volume": 35957.34, "close_time": 1771473599999, "quote_volume": 50898.62479, "trades": 795, "taker_buy_base": 12912.95, "taker_buy_quote": 18282.01249 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.417, "high": 1.421, "low": 1.415, "close": 1.416, "volume": 59129.15, "close_time": 1771477199999, "quote_volume": 83811.51431, "trades": 1061, "taker_buy_base": 21906.62, "taker_buy_quote": 31061.66003 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.416, "high": 1.422, "low": 1.415, "close": 1.421, "volume": 101810.8, "close_time": 1771480799999, "quote_volume": 144352.22756, "trades": 1176, "taker_buy_base": 52915.35, "taker_buy_quote": 75013.99525 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.42, "high": 1.43, "low": 1.419, "close": 1.427, "volume": 59020.07, "close_time": 1771484399999, "quote_volume": 84146.67099, "trades": 930, "taker_buy_base": 23234.53, "taker_buy_quote": 33125.10309 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.428, "high": 1.429, "low": 1.422, "close": 1.427, "volume": 99239.07, "close_time": 1771487999999, "quote_volume": 141512.89263, "trades": 1228, "taker_buy_base": 40405.59, "taker_buy_quote": 57620.62323 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.427, "high": 1.428, "low": 1.411, "close": 1.415, "volume": 140168.67, "close_time": 1771491599999, "quote_volume": 198835.21426, "trades": 2635, "taker_buy_base": 57332.53, "taker_buy_quote": 81279.06977 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.414, "high": 1.417, "low": 1.408, "close": 1.408, "volume": 122041.96, "close_time": 1771495199999, "quote_volume": 172415.29803, "trades": 2002, "taker_buy_base": 40651.27, "taker_buy_quote": 57441.42743 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.408, "high": 1.409, "low": 1.387, "close": 1.397, "volume": 409490.78, "close_time": 1771498799999, "quote_volume": 570932.40332, "trades": 4608, "taker_buy_base": 153157.15, "taker_buy_quote": 213444.80074 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.398, "high": 1.405, "low": 1.393, "close": 1.394, "volume": 137697.62, "close_time": 1771502399999, "quote_volume": 192513.4098, "trades": 1912, "taker_buy_base": 49351.46, "taker_buy_quote": 68978.68656 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.394, "high": 1.395, "low": 1.386, "close": 1.389, "volume": 254529.07, "close_time": 1771505999999, "quote_volume": 353765.49572, "trades": 2061, "taker_buy_base": 116540.0, "taker_buy_quote": 162007.18827 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.388, "high": 1.39, "low": 1.37, "close": 1.375, "volume": 195240.92, "close_time": 1771509599999, "quote_volume": 269238.88678, "trades": 3490, "taker_buy_base": 68935.15, "taker_buy_quote": 95029.44682 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 1.375, "high": 1.384, "low": 1.368, "close": 1.379, "volume": 310517.85, "close_time": 1771513199999, "quote_volume": 427031.86737, "trades": 4412, "taker_buy_base": 161955.14, "taker_buy_quote": 222785.50204 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.38, "high": 1.386, "low": 1.37, "close": 1.377, "volume": 147368.35, "close_time": 1771516799999, "quote_volume": 202829.91047, "trades": 2575, "taker_buy_base": 59568.5, "taker_buy_quote": 81986.13494 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.376, "high": 1.376, "low": 1.356, "close": 1.36, "volume": 314569.68, "close_time": 1771520399999, "quote_volume": 429818.50739, "trades": 3955, "taker_buy_base": 127925.18, "taker_buy_quote": 174790.73264 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 1.359, "high": 1.374, "low": 1.354, "close": 1.365, "volume": 338494.88, "close_time": 1771523999999, "quote_volume": 460156.98777, "trades": 3538, "taker_buy_base": 142465.22, "taker_buy_quote": 193755.72249 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 1.364, "high": 1.373, "low": 1.363, "close": 1.369, "volume": 188334.79, "close_time": 1771527599999, "quote_volume": 257373.41732, "trades": 1955, "taker_buy_base": 65344.69, "taker_buy_quote": 89302.84944 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.369, "high": 1.369, "low": 1.353, "close": 1.363, "volume": 249909.79, "close_time": 1771531199999, "quote_volume": 339738.6006, "trades": 2401, "taker_buy_base": 131651.32, "taker_buy_quote": 178905.67834 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.362, "high": 1.367, "low": 1.358, "close": 1.364, "volume": 250095.38, "close_time": 1771534799999, "quote_volume": 340936.89955, "trades": 2326, "taker_buy_base": 107958.85, "taker_buy_quote": 147184.43928 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.365, "high": 1.375, "low": 1.364, "close": 1.367, "volume": 173057.9, "close_time": 1771538399999, "quote_volume": 237058.5502, "trades": 1832, "taker_buy_base": 85458.8, "taker_buy_quote": 117070.26525 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 1.368, "high": 1.371, "low": 1.364, "close": 1.369, "volume": 80259.29, "close_time": 1771541999999, "quote_volume": 109733.91979, "trades": 821, "taker_buy_base": 46010.64, "taker_buy_quote": 62899.84422 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.37, "high": 1.37, "low": 1.361, "close": 1.366, "volume": 61045.03, "close_time": 1771545599999, "quote_volume": 83266.0306, "trades": 841, "taker_buy_base": 28688.96, "taker_buy_quote": 39133.28591 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.367, "high": 1.376, "low": 1.362, "close": 1.372, "volume": 142808.19, "close_time": 1771549199999, "quote_volume": 195567.95888, "trades": 1549, "taker_buy_base": 61159.52, "taker_buy_quote": 83777.49456 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.372, "high": 1.376, "low": 1.367, "close": 1.37, "volume": 56507.18, "close_time": 1771552799999, "quote_volume": 77447.29585, "trades": 1056, "taker_buy_base": 18352.97, "taker_buy_quote": 25154.58979 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.37, "high": 1.374, "low": 1.367, "close": 1.37, "volume": 102656.87, "close_time": 1771556399999, "quote_volume": 140656.19262, "trades": 1306, "taker_buy_base": 39896.16, "taker_buy_quote": 54667.57329 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.369, "high": 1.37, "low": 1.358, "close": 1.359, "volume": 91083.15, "close_time": 1771559999999, "quote_volume": 124236.06342, "trades": 1606, "taker_buy_base": 32874.6, "taker_buy_quote": 44821.85856 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.36, "high": 1.363, "low": 1.354, "close": 1.358, "volume": 157936.51, "close_time": 1771563599999, "quote_volume": 214562.35198, "trades": 1781, "taker_buy_base": 65011.1, "taker_buy_quote": 88316.09418 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 1.359, "high": 1.37, "low": 1.353, "close": 1.367, "volume": 114806.4, "close_time": 1771567199999, "quote_volume": 156483.39649, "trades": 1538, "taker_buy_base": 56767.3, "taker_buy_quote": 77385.34851 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 1.368, "high": 1.37, "low": 1.362, "close": 1.368, "volume": 131102.97, "close_time": 1771570799999, "quote_volume": 179187.99702, "trades": 1578, "taker_buy_base": 56894.51, "taker_buy_quote": 77768.34918 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 1.367, "high": 1.369, "low": 1.364, "close": 1.367, "volume": 84095.24, "close_time": 1771574399999, "quote_volume": 114897.24518, "trades": 1148, "taker_buy_base": 40667.15, "taker_buy_quote": 55561.20869 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.367, "high": 1.369, "low": 1.362, "close": 1.363, "volume": 91870.51, "close_time": 1771577999999, "quote_volume": 125435.09668, "trades": 1619, "taker_buy_base": 56342.0, "taker_buy_quote": 76934.25354 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.363, "high": 1.375, "low": 1.362, "close": 1.371, "volume": 130989.97, "close_time": 1771581599999, "quote_volume": 179623.34022, "trades": 2029, "taker_buy_base": 62728.35, "taker_buy_quote": 85984.64376 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.371, "high": 1.38, "low": 1.362, "close": 1.362, "volume": 101543.27, "close_time": 1771585199999, "quote_volume": 139520.88345, "trades": 1756, "taker_buy_base": 57553.37, "taker_buy_quote": 79130.7191 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.362, "high": 1.364, "low": 1.35, "close": 1.352, "volume": 146316.53, "close_time": 1771588799999, "quote_volume": 198490.17007, "trades": 2090, "taker_buy_base": 64489.56, "taker_buy_quote": 87580.09368 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.353, "high": 1.358, "low": 1.339, "close": 1.345, "volume": 469924.6, "close_time": 1771592399999, "quote_volume": 633862.36685, "trades": 4492, "taker_buy_base": 277808.9, "taker_buy_quote": 374786.87025 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.344, "high": 1.345, "low": 1.326, "close": 1.332, "volume": 468893.51, "close_time": 1771595999999, "quote_volume": 625617.33849, "trades": 5673, "taker_buy_base": 192481.74, "taker_buy_quote": 256770.24458 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.331, "high": 1.344, "low": 1.329, "close": 1.337, "volume": 352866.65, "close_time": 1771599599999, "quote_volume": 471563.75472, "trades": 4194, "taker_buy_base": 153686.31, "taker_buy_quote": 205452.25938 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.338, "high": 1.366, "low": 1.338, "close": 1.365, "volume": 418235.06, "close_time": 1771603199999, "quote_volume": 564540.17967, "trades": 5741, "taker_buy_base": 234022.45, "taker_buy_quote": 315922.53751 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.365, "high": 1.38, "low": 1.361, "close": 1.366, "volume": 320792.02, "close_time": 1771606799999, "quote_volume": 439546.67278, "trades": 3757, "taker_buy_base": 155499.57, "taker_buy_quote": 213097.42924 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 1.365, "high": 1.368, "low": 1.345, "close": 1.361, "volume": 597697.95, "close_time": 1771610399999, "quote_volume": 811835.48568, "trades": 4741, "taker_buy_base": 225659.44, "taker_buy_quote": 306001.70469 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 1.361, "high": 1.364, "low": 1.351, "close": 1.36, "volume": 199257.41, "close_time": 1771613999999, "quote_volume": 270403.55397, "trades": 3287, "taker_buy_base": 108939.12, "taker_buy_quote": 147835.8235 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 1.36, "high": 1.362, "low": 1.352, "close": 1.352, "volume": 226522.99, "close_time": 1771617599999, "quote_volume": 307498.00169, "trades": 2295, "taker_buy_base": 117121.09, "taker_buy_quote": 159025.0021 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.352, "high": 1.353, "low": 1.34, "close": 1.346, "volume": 202954.84, "close_time": 1771621199999, "quote_volume": 273330.34026, "trades": 3088, "taker_buy_base": 117007.22, "taker_buy_quote": 157631.20171 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 1.346, "high": 1.347, "low": 1.338, "close": 1.346, "volume": 130478.85, "close_time": 1771624799999, "quote_volume": 175242.91797, "trades": 1609, "taker_buy_base": 91773.0, "taker_buy_quote": 123265.9463 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 1.346, "high": 1.346, "low": 1.336, "close": 1.342, "volume": 105479.98, "close_time": 1771628399999, "quote_volume": 141395.16836, "trades": 1435, "taker_buy_base": 61876.82, "taker_buy_quote": 82943.18101 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 1.342, "high": 1.343, "low": 1.33, "close": 1.331, "volume": 95503.27, "close_time": 1771631999999, "quote_volume": 127388.47649, "trades": 1311, "taker_buy_base": 43209.02, "taker_buy_quote": 57619.00892 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.331, "high": 1.336, "low": 1.323, "close": 1.329, "volume": 117021.54, "close_time": 1771635599999, "quote_volume": 155563.47898, "trades": 2067, "taker_buy_base": 54733.13, "taker_buy_quote": 72769.33583 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 1.328, "high": 1.342, "low": 1.326, "close": 1.335, "volume": 187140.55, "close_time": 1771639199999, "quote_volume": 249862.92157, "trades": 1473, "taker_buy_base": 87586.6, "taker_buy_quote": 116831.06231 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 1.334, "high": 1.34, "low": 1.331, "close": 1.336, "volume": 128180.58, "close_time": 1771642799999, "quote_volume": 171228.80248, "trades": 1452, "taker_buy_base": 73378.66, "taker_buy_quote": 98011.08712 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 1.336, "high": 1.339, "low": 1.33, "close": 1.334, "volume": 96745.13, "close_time": 1771646399999, "quote_volume": 129046.27592, "trades": 1273, "taker_buy_base": 36260.21, "taker_buy_quote": 48352.59613 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.334, "high": 1.334, "low": 1.324, "close": 1.327, "volume": 114679.31, "close_time": 1771649999999, "quote_volume": 152351.59989, "trades": 1485, "taker_buy_base": 54307.9, "taker_buy_quote": 72138.93133 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 1.327, "high": 1.339, "low": 1.326, "close": 1.333, "volume": 125038.3, "close_time": 1771653599999, "quote_volume": 166656.15852, "trades": 1442, "taker_buy_base": 51597.69, "taker_buy_quote": 68743.0582 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 1.332, "high": 1.335, "low": 1.327, "close": 1.328, "volume": 95068.42, "close_time": 1771657199999, "quote_volume": 126588.47476, "trades": 1254, "taker_buy_base": 46981.07, "taker_buy_quote": 62563.61118 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 1.328, "high": 1.334, "low": 1.322, "close": 1.327, "volume": 233485.44, "close_time": 1771660799999, "quote_volume": 309809.9952, "trades": 2221, "taker_buy_base": 98328.74, "taker_buy_quote": 130566.74921 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.328, "high": 1.332, "low": 1.324, "close": 1.328, "volume": 130310.32, "close_time": 1771664399999, "quote_volume": 172991.12324, "trades": 1781, "taker_buy_base": 63772.59, "taker_buy_quote": 84673.60548 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 1.329, "high": 1.341, "low": 1.328, "close": 1.336, "volume": 171315.78, "close_time": 1771667999999, "quote_volume": 228917.34026, "trades": 2041, "taker_buy_base": 90768.33, "taker_buy_quote": 121254.14008 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 1.336, "high": 1.339, "low": 1.329, "close": 1.331, "volume": 163845.3, "close_time": 1771671599999, "quote_volume": 218584.30999, "trades": 2225, "taker_buy_base": 57745.13, "taker_buy_quote": 77041.58417 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.33, "high": 1.333, "low": 1.328, "close": 1.332, "volume": 98388.04, "close_time": 1771675199999, "quote_volume": 130938.52693, "trades": 1520, "taker_buy_base": 52993.29, "taker_buy_quote": 70533.37737 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.332, "high": 1.338, "low": 1.328, "close": 1.337, "volume": 99524.26, "close_time": 1771678799999, "quote_volume": 132627.80699, "trades": 1551, "taker_buy_base": 53784.16, "taker_buy_quote": 71666.25426 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 1.337, "high": 1.34, "low": 1.332, "close": 1.339, "volume": 106970.56, "close_time": 1771682399999, "quote_volume": 142813.81694, "trades": 1438, "taker_buy_base": 50983.58, "taker_buy_quote": 68080.82838 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 1.339, "high": 1.349, "low": 1.336, "close": 1.347, "volume": 253133.88, "close_time": 1771685999999, "quote_volume": 340161.50948, "trades": 2413, "taker_buy_base": 136512.0, "taker_buy_quote": 183420.25767 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 1.347, "high": 1.349, "low": 1.344, "close": 1.346, "volume": 148980.45, "close_time": 1771689599999, "quote_volume": 200552.17589, "trades": 1723, "taker_buy_base": 75545.37, "taker_buy_quote": 101706.59088 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.345, "high": 1.347, "low": 1.329, "close": 1.329, "volume": 184776.74, "close_time": 1771693199999, "quote_volume": 247282.15396, "trades": 2159, "taker_buy_base": 79239.85, "taker_buy_quote": 105937.51012 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 1.33, "high": 1.336, "low": 1.326, "close": 1.332, "volume": 103863.62, "close_time": 1771696799999, "quote_volume": 138187.55818, "trades": 1554, "taker_buy_base": 49572.79, "taker_buy_quote": 65954.84214 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 1.333, "high": 1.34, "low": 1.331, "close": 1.337, "volume": 88251.85, "close_time": 1771700399999, "quote_volume": 117793.65484, "trades": 1328, "taker_buy_base": 41132.81, "taker_buy_quote": 54921.34181 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 1.337, "high": 1.346, "low": 1.336, "close": 1.344, "volume": 125011.07, "close_time": 1771703999999, "quote_volume": 167601.11908, "trades": 1690, "taker_buy_base": 61095.49, "taker_buy_quote": 81940.06592 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.343, "high": 1.347, "low": 1.334, "close": 1.334, "volume": 151336.48, "close_time": 1771707599999, "quote_volume": 203051.18438, "trades": 1983, "taker_buy_base": 79568.69, "taker_buy_quote": 106785.79805 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 1.335, "high": 1.347, "low": 1.334, "close": 1.345, "volume": 90577.41, "close_time": 1771711199999, "quote_volume": 121340.51554, "trades": 1174, "taker_buy_base": 45372.86, "taker_buy_quote": 60795.83254 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 1.344, "high": 1.346, "low": 1.338, "close": 1.34, "volume": 65523.57, "close_time": 1771714799999, "quote_volume": 87900.75344, "trades": 980, "taker_buy_base": 26366.33, "taker_buy_quote": 35378.67273 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 1.34, "high": 1.344, "low": 1.337, "close": 1.343, "volume": 53335.33, "close_time": 1771718399999, "quote_volume": 71488.53513, "trades": 1002, "taker_buy_base": 23615.81, "taker_buy_quote": 31665.95122 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.343, "high": 1.343, "low": 1.329, "close": 1.334, "volume": 157731.46, "close_time": 1771721999999, "quote_volume": 210415.27456, "trades": 2010, "taker_buy_base": 70522.92, "taker_buy_quote": 94052.52343 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.333, "high": 1.334, "low": 1.326, "close": 1.327, "volume": 75757.42, "close_time": 1771725599999, "quote_volume": 100817.52035, "trades": 1026, "taker_buy_base": 35080.13, "taker_buy_quote": 46690.97247 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.326, "high": 1.333, "low": 1.323, "close": 1.324, "volume": 59142.82, "close_time": 1771729199999, "quote_volume": 78547.46706, "trades": 958, "taker_buy_base": 24335.11, "taker_buy_quote": 32327.60518 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.323, "high": 1.326, "low": 1.312, "close": 1.324, "volume": 216066.57, "close_time": 1771732799999, "quote_volume": 285140.84878, "trades": 2141, "taker_buy_base": 95202.75, "taker_buy_quote": 125638.12213 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.324, "high": 1.326, "low": 1.317, "close": 1.318, "volume": 64688.46, "close_time": 1771736399999, "quote_volume": 85484.63711, "trades": 884, "taker_buy_base": 23562.33, "taker_buy_quote": 31139.92832 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 1.318, "high": 1.32, "low": 1.309, "close": 1.311, "volume": 91784.98, "close_time": 1771739999999, "quote_volume": 120660.08819, "trades": 1269, "taker_buy_base": 43510.34, "taker_buy_quote": 57212.03424 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 1.312, "high": 1.319, "low": 1.308, "close": 1.319, "volume": 72924.17, "close_time": 1771743599999, "quote_volume": 95781.69645, "trades": 1219, "taker_buy_base": 37334.45, "taker_buy_quote": 49031.68232 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 1.318, "high": 1.327, "low": 1.318, "close": 1.324, "volume": 113024.87, "close_time": 1771747199999, "quote_volume": 149631.35308, "trades": 1270, "taker_buy_base": 52873.33, "taker_buy_quote": 69999.26576 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.324, "high": 1.326, "low": 1.318, "close": 1.324, "volume": 104105.08, "close_time": 1771750799999, "quote_volume": 137692.03941, "trades": 1074, "taker_buy_base": 61224.84, "taker_buy_quote": 80979.24441 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 1.324, "high": 1.332, "low": 1.323, "close": 1.331, "volume": 96609.4, "close_time": 1771754399999, "quote_volume": 128263.36371, "trades": 1289, "taker_buy_base": 51461.73, "taker_buy_quote": 68340.34077 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 1.33, "high": 1.34, "low": 1.329, "close": 1.338, "volume": 141202.87, "close_time": 1771757999999, "quote_volume": 188307.1482, "trades": 1396, "taker_buy_base": 74769.75, "taker_buy_quote": 99711.69732 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 1.339, "high": 1.346, "low": 1.338, "close": 1.343, "volume": 194938.65, "close_time": 1771761599999, "quote_volume": 261620.54231, "trades": 1847, "taker_buy_base": 87972.31, "taker_buy_quote": 118088.70344 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.343, "high": 1.344, "low": 1.332, "close": 1.336, "volume": 235193.05, "close_time": 1771765199999, "quote_volume": 314318.16753, "trades": 2353, "taker_buy_base": 107863.26, "taker_buy_quote": 144165.61353 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.336, "high": 1.341, "low": 1.333, "close": 1.338, "volume": 226200.33, "close_time": 1771768799999, "quote_volume": 302588.79998, "trades": 2264, "taker_buy_base": 107170.15, "taker_buy_quote": 143390.50013 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.338, "high": 1.34, "low": 1.328, "close": 1.333, "volume": 167769.34, "close_time": 1771772399999, "quote_volume": 223918.9286, "trades": 1767, "taker_buy_base": 71266.3, "taker_buy_quote": 95148.01477 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.333, "high": 1.346, "low": 1.331, "close": 1.342, "volume": 119915.27, "close_time": 1771775999999, "quote_volume": 160517.22065, "trades": 1470, "taker_buy_base": 47421.67, "taker_buy_quote": 63483.09311 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.342, "high": 1.343, "low": 1.333, "close": 1.341, "volume": 119673.92, "close_time": 1771779599999, "quote_volume": 160048.55504, "trades": 1308, "taker_buy_base": 61792.13, "taker_buy_quote": 82637.3183 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.341, "high": 1.342, "low": 1.333, "close": 1.338, "volume": 150251.64, "close_time": 1771783199999, "quote_volume": 200960.10799, "trades": 1673, "taker_buy_base": 57321.62, "taker_buy_quote": 76669.18596 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.338, "high": 1.338, "low": 1.332, "close": 1.334, "volume": 63097.5, "close_time": 1771786799999, "quote_volume": 84210.0961, "trades": 922, "taker_buy_base": 26833.53, "taker_buy_quote": 35812.24698 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.334, "high": 1.341, "low": 1.333, "close": 1.339, "volume": 92288.13, "close_time": 1771790399999, "quote_volume": 123359.74839, "trades": 1083, "taker_buy_base": 46846.86, "taker_buy_quote": 62618.32742 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.338, "high": 1.341, "low": 1.332, "close": 1.333, "volume": 83638.36, "close_time": 1771793999999, "quote_volume": 111802.42549, "trades": 1036, "taker_buy_base": 33416.38, "taker_buy_quote": 44675.21497 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.332, "high": 1.341, "low": 1.332, "close": 1.338, "volume": 76279.36, "close_time": 1771797599999, "quote_volume": 102003.39185, "trades": 902, "taker_buy_base": 33939.43, "taker_buy_quote": 45379.09779 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.339, "high": 1.348, "low": 1.339, "close": 1.347, "volume": 98990.43, "close_time": 1771801199999, "quote_volume": 133041.30646, "trades": 1105, "taker_buy_base": 38403.28, "taker_buy_quote": 51598.10297 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.348, "high": 1.349, "low": 1.337, "close": 1.344, "volume": 172643.39, "close_time": 1771804799999, "quote_volume": 231835.64539, "trades": 1402, "taker_buy_base": 62497.13, "taker_buy_quote": 83983.61488 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.344, "high": 1.358, "low": 1.344, "close": 1.346, "volume": 337070.35, "close_time": 1771808399999, "quote_volume": 455750.52453, "trades": 4115, "taker_buy_base": 161640.74, "taker_buy_quote": 218567.70364 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.346, "high": 1.348, "low": 1.304, "close": 1.307, "volume": 864828.33, "close_time": 1771811999999, "quote_volume": 1138047.20849, "trades": 11965, "taker_buy_base": 406220.33, "taker_buy_quote": 534330.96712 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 1.307, "high": 1.318, "low": 1.306, "close": 1.314, "volume": 184163.0, "close_time": 1771815599999, "quote_volume": 241902.14458, "trades": 2042, "taker_buy_base": 78254.07, "taker_buy_quote": 102771.91035 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 1.314, "high": 1.326, "low": 1.313, "close": 1.32, "volume": 272276.05, "close_time": 1771819199999, "quote_volume": 359856.16137, "trades": 2114, "taker_buy_base": 123934.59, "taker_buy_quote": 163751.43773 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.321, "high": 1.325, "low": 1.317, "close": 1.322, "volume": 102070.79, "close_time": 1771822799999, "quote_volume": 134903.33932, "trades": 1396, "taker_buy_base": 39838.89, "taker_buy_quote": 52650.67686 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 1.322, "high": 1.334, "low": 1.32, "close": 1.334, "volume": 166691.92, "close_time": 1771826399999, "quote_volume": 220969.39135, "trades": 1446, "taker_buy_base": 103818.72, "taker_buy_quote": 137551.24167 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 1.334, "high": 1.346, "low": 1.334, "close": 1.337, "volume": 231926.69, "close_time": 1771829999999, "quote_volume": 310578.41901, "trades": 2014, "taker_buy_base": 88303.71, "taker_buy_quote": 118269.10001 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 1.337, "high": 1.344, "low": 1.336, "close": 1.34, "volume": 102817.8, "close_time": 1771833599999, "quote_volume": 137841.45265, "trades": 1676, "taker_buy_base": 54850.81, "taker_buy_quote": 73534.59939 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.339, "high": 1.344, "low": 1.336, "close": 1.339, "volume": 202027.74, "close_time": 1771837199999, "quote_volume": 270584.68956, "trades": 2043, "taker_buy_base": 111636.02, "taker_buy_quote": 149504.89754 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 1.34, "high": 1.365, "low": 1.339, "close": 1.362, "volume": 259503.12, "close_time": 1771840799999, "quote_volume": 351326.80264, "trades": 4837, "taker_buy_base": 113098.65, "taker_buy_quote": 153039.96205 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.362, "high": 1.37, "low": 1.361, "close": 1.368, "volume": 220331.37, "close_time": 1771844399999, "quote_volume": 300866.57077, "trades": 3570, "taker_buy_base": 104356.36, "taker_buy_quote": 142507.97771 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 1.368, "high": 1.374, "low": 1.36, "close": 1.36, "volume": 152575.75, "close_time": 1771847999999, "quote_volume": 208700.71275, "trades": 2483, "taker_buy_base": 71587.71, "taker_buy_quote": 97974.45633 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.361, "high": 1.378, "low": 1.361, "close": 1.372, "volume": 112359.24, "close_time": 1771851599999, "quote_volume": 153717.6506, "trades": 1685, "taker_buy_base": 55804.88, "taker_buy_quote": 76323.45331 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.372, "high": 1.38, "low": 1.371, "close": 1.376, "volume": 184628.11, "close_time": 1771855199999, "quote_volume": 254021.69997, "trades": 2077, "taker_buy_base": 74500.22, "taker_buy_quote": 102528.9311 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.376, "high": 1.384, "low": 1.366, "close": 1.379, "volume": 295852.15, "close_time": 1771858799999, "quote_volume": 406789.55492, "trades": 3806, "taker_buy_base": 119311.16, "taker_buy_quote": 164055.23948 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 1.38, "high": 1.382, "low": 1.36, "close": 1.364, "volume": 302278.1, "close_time": 1771862399999, "quote_volume": 414098.00953, "trades": 3768, "taker_buy_base": 111224.17, "taker_buy_quote": 152445.24947 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.364, "high": 1.365, "low": 1.342, "close": 1.352, "volume": 422982.19, "close_time": 1771865999999, "quote_volume": 571351.46389, "trades": 3951, "taker_buy_base": 157783.68, "taker_buy_quote": 213179.65292 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 1.351, "high": 1.359, "low": 1.335, "close": 1.348, "volume": 310603.85, "close_time": 1771869599999, "quote_volume": 418600.85498, "trades": 4218, "taker_buy_base": 153240.22, "taker_buy_quote": 206667.03047 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 1.348, "high": 1.357, "low": 1.346, "close": 1.347, "volume": 112787.3, "close_time": 1771873199999, "quote_volume": 152393.59575, "trades": 1994, "taker_buy_base": 60066.94, "taker_buy_quote": 81174.0545 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 1.348, "high": 1.353, "low": 1.338, "close": 1.345, "volume": 159754.68, "close_time": 1771876799999, "quote_volume": 215130.27598, "trades": 2055, "taker_buy_base": 72704.41, "taker_buy_quote": 97920.71963 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.345, "high": 1.353, "low": 1.34, "close": 1.345, "volume": 193954.75, "close_time": 1771880399999, "quote_volume": 260960.0163, "trades": 2361, "taker_buy_base": 59568.25, "taker_buy_quote": 80134.8571 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 1.345, "high": 1.347, "low": 1.34, "close": 1.344, "volume": 148539.5, "close_time": 1771883999999, "quote_volume": 199630.05696, "trades": 1298, "taker_buy_base": 50318.91, "taker_buy_quote": 67652.89005 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 1.344, "high": 1.347, "low": 1.339, "close": 1.339, "volume": 68670.76, "close_time": 1771887599999, "quote_volume": 92367.85656, "trades": 979, "taker_buy_base": 31096.44, "taker_buy_quote": 41836.66461 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 1.339, "high": 1.347, "low": 1.339, "close": 1.343, "volume": 47795.42, "close_time": 1771891199999, "quote_volume": 64194.96292, "trades": 795, "taker_buy_base": 22761.39, "taker_buy_quote": 30559.28807 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.344, "high": 1.362, "low": 1.344, "close": 1.353, "volume": 182849.48, "close_time": 1771894799999, "quote_volume": 247905.28058, "trades": 1752, "taker_buy_base": 94239.72, "taker_buy_quote": 127772.16235 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 1.353, "high": 1.356, "low": 1.331, "close": 1.349, "volume": 207468.38, "close_time": 1771898399999, "quote_volume": 278850.69339, "trades": 3420, "taker_buy_base": 87724.88, "taker_buy_quote": 117886.04347 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 1.35, "high": 1.356, "low": 1.347, "close": 1.351, "volume": 101710.98, "close_time": 1771901999999, "quote_volume": 137520.10037, "trades": 1718, "taker_buy_base": 62054.73, "taker_buy_quote": 83911.89772 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 1.352, "high": 1.352, "low": 1.336, "close": 1.342, "volume": 121863.49, "close_time": 1771905599999, "quote_volume": 163397.0242, "trades": 1995, "taker_buy_base": 61420.62, "taker_buy_quote": 82343.45023 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.342, "high": 1.346, "low": 1.326, "close": 1.34, "volume": 170884.94, "close_time": 1771909199999, "quote_volume": 228316.20212, "trades": 2337, "taker_buy_base": 69863.36, "taker_buy_quote": 93365.9807 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 1.339, "high": 1.34, "low": 1.326, "close": 1.33, "volume": 317694.32, "close_time": 1771912799999, "quote_volume": 422825.10409, "trades": 2455, "taker_buy_base": 100958.89, "taker_buy_quote": 134353.2373 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 1.331, "high": 1.337, "low": 1.314, "close": 1.32, "volume": 205094.86, "close_time": 1771916399999, "quote_volume": 272113.31588, "trades": 2248, "taker_buy_base": 97031.86, "taker_buy_quote": 128920.05863 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 1.32, "high": 1.326, "low": 1.316, "close": 1.323, "volume": 133834.2, "close_time": 1771919999999, "quote_volume": 176867.84136, "trades": 1797, "taker_buy_base": 69715.88, "taker_buy_quote": 92137.20626 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.324, "high": 1.335, "low": 1.32, "close": 1.332, "volume": 142341.84, "close_time": 1771923599999, "quote_volume": 188856.99926, "trades": 1746, "taker_buy_base": 66753.92, "taker_buy_quote": 88566.62673 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 1.332, "high": 1.335, "low": 1.309, "close": 1.319, "volume": 269053.65, "close_time": 1771927199999, "quote_volume": 354629.5111, "trades": 3200, "taker_buy_base": 118969.99, "taker_buy_quote": 156854.31613 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 1.319, "high": 1.326, "low": 1.316, "close": 1.324, "volume": 207785.89, "close_time": 1771930799999, "quote_volume": 274581.70112, "trades": 2241, "taker_buy_base": 109893.2, "taker_buy_quote": 145255.8615 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 1.323, "high": 1.328, "low": 1.318, "close": 1.327, "volume": 83163.47, "close_time": 1771934399999, "quote_volume": 110036.76622, "trades": 1390, "taker_buy_base": 45064.61, "taker_buy_quote": 59629.03069 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.327, "high": 1.33, "low": 1.322, "close": 1.322, "volume": 81239.14, "close_time": 1771937999999, "quote_volume": 107702.2847, "trades": 1324, "taker_buy_base": 37362.35, "taker_buy_quote": 49539.91172 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 1.323, "high": 1.326, "low": 1.313, "close": 1.318, "volume": 232111.17, "close_time": 1771941599999, "quote_volume": 306234.93477, "trades": 2613, "taker_buy_base": 109539.04, "taker_buy_quote": 144500.42042 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 1.318, "high": 1.321, "low": 1.303, "close": 1.318, "volume": 325172.21, "close_time": 1771945199999, "quote_volume": 427001.08347, "trades": 4705, "taker_buy_base": 135195.12, "taker_buy_quote": 177571.618 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 1.319, "high": 1.325, "low": 1.311, "close": 1.32, "volume": 258527.04, "close_time": 1771948799999, "quote_volume": 340826.42259, "trades": 3902, "taker_buy_base": 100367.28, "taker_buy_quote": 132380.10821 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.319, "high": 1.332, "low": 1.308, "close": 1.316, "volume": 281410.37, "close_time": 1771952399999, "quote_volume": 371200.32621, "trades": 4575, "taker_buy_base": 118272.04, "taker_buy_quote": 156039.01398 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 1.315, "high": 1.32, "low": 1.309, "close": 1.318, "volume": 273523.95, "close_time": 1771955999999, "quote_volume": 359618.45422, "trades": 3792, "taker_buy_base": 123036.07, "taker_buy_quote": 161753.28674 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 1.318, "high": 1.321, "low": 1.313, "close": 1.316, "volume": 220673.2, "close_time": 1771959599999, "quote_volume": 290542.31027, "trades": 3043, "taker_buy_base": 89306.72, "taker_buy_quote": 117585.01596 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 1.316, "high": 1.32, "low": 1.309, "close": 1.316, "volume": 138665.48, "close_time": 1771963199999, "quote_volume": 182298.61908, "trades": 2537, "taker_buy_base": 53080.97, "taker_buy_quote": 69797.16126 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.316, "high": 1.33, "low": 1.316, "close": 1.316, "volume": 336323.4, "close_time": 1771966799999, "quote_volume": 444702.34088, "trades": 3100, "taker_buy_base": 157387.87, "taker_buy_quote": 208154.17533 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 1.316, "high": 1.317, "low": 1.305, "close": 1.305, "volume": 135525.46, "close_time": 1771970399999, "quote_volume": 177359.26102, "trades": 2354, "taker_buy_base": 56396.15, "taker_buy_quote": 73813.25311 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 1.306, "high": 1.309, "low": 1.302, "close": 1.303, "volume": 149129.62, "close_time": 1771973999999, "quote_volume": 194539.2444, "trades": 2247, "taker_buy_base": 63939.58, "taker_buy_quote": 83421.10432 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 1.303, "high": 1.303, "low": 1.289, "close": 1.292, "volume": 281917.99, "close_time": 1771977599999, "quote_volume": 365521.73228, "trades": 2794, "taker_buy_base": 78428.99, "taker_buy_quote": 101589.85648 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.291, "high": 1.294, "low": 1.282, "close": 1.292, "volume": 244351.04, "close_time": 1771981199999, "quote_volume": 314432.05873, "trades": 3017, "taker_buy_base": 114590.49, "taker_buy_quote": 147455.74445 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 1.292, "high": 1.324, "low": 1.292, "close": 1.314, "volume": 490897.73, "close_time": 1771984799999, "quote_volume": 645111.06761, "trades": 5593, "taker_buy_base": 253916.55, "taker_buy_quote": 333623.57598 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 1.314, "high": 1.315, "low": 1.305, "close": 1.305, "volume": 307013.8, "close_time": 1771988399999, "quote_volume": 402073.45266, "trades": 3909, "taker_buy_base": 129608.28, "taker_buy_quote": 169751.99916 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 1.305, "high": 1.308, "low": 1.297, "close": 1.298, "volume": 387129.21, "close_time": 1771991999999, "quote_volume": 504222.07616, "trades": 4091, "taker_buy_base": 182785.95, "taker_buy_quote": 238023.76367 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.297, "high": 1.303, "low": 1.291, "close": 1.294, "volume": 194347.88, "close_time": 1771995599999, "quote_volume": 252209.4694, "trades": 2770, "taker_buy_base": 73797.48, "taker_buy_quote": 95770.62269 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 1.293, "high": 1.294, "low": 1.283, "close": 1.286, "volume": 153129.16, "close_time": 1771999199999, "quote_volume": 197224.35004, "trades": 2664, "taker_buy_base": 65607.52, "taker_buy_quote": 84481.95345 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 1.287, "high": 1.294, "low": 1.285, "close": 1.288, "volume": 201560.95, "close_time": 1772002799999, "quote_volume": 259794.91665, "trades": 2760, "taker_buy_base": 98376.53, "taker_buy_quote": 126813.98736 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 1.288, "high": 1.295, "low": 1.286, "close": 1.291, "volume": 198357.53, "close_time": 1772006399999, "quote_volume": 255998.11045, "trades": 2617, "taker_buy_base": 94160.26, "taker_buy_quote": 121555.59852 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.291, "high": 1.3, "low": 1.288, "close": 1.296, "volume": 252557.19, "close_time": 1772009999999, "quote_volume": 326669.71981, "trades": 3115, "taker_buy_base": 111640.85, "taker_buy_quote": 144436.3972 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 1.296, "high": 1.303, "low": 1.295, "close": 1.297, "volume": 187848.12, "close_time": 1772013599999, "quote_volume": 243876.81774, "trades": 2843, "taker_buy_base": 68731.01, "taker_buy_quote": 89250.18476 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 1.296, "high": 1.298, "low": 1.284, "close": 1.286, "volume": 242838.61, "close_time": 1772017199999, "quote_volume": 313057.43947, "trades": 2867, "taker_buy_base": 111738.64, "taker_buy_quote": 144069.69122 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 1.286, "high": 1.288, "low": 1.278, "close": 1.287, "volume": 347879.84, "close_time": 1772020799999, "quote_volume": 446111.45993, "trades": 3499, "taker_buy_base": 154966.87, "taker_buy_quote": 198813.95366 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.287, "high": 1.3, "low": 1.286, "close": 1.298, "volume": 308001.23, "close_time": 1772024399999, "quote_volume": 398279.7061, "trades": 3828, "taker_buy_base": 153579.08, "taker_buy_quote": 198646.94553 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 1.298, "high": 1.307, "low": 1.297, "close": 1.299, "volume": 438485.6, "close_time": 1772027999999, "quote_volume": 570257.70238, "trades": 3946, "taker_buy_base": 216918.29, "taker_buy_quote": 282126.1709 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1.299, "high": 1.312, "low": 1.289, "close": 1.311, "volume": 434264.88, "close_time": 1772031599999, "quote_volume": 564029.56654, "trades": 3910, "taker_buy_base": 249788.26, "taker_buy_quote": 324439.11267 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.311, "high": 1.327, "low": 1.304, "close": 1.321, "volume": 699787.63, "close_time": 1772035199999, "quote_volume": 921215.81476, "trades": 5446, "taker_buy_base": 341835.98, "taker_buy_quote": 450163.39022 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.322, "high": 1.341, "low": 1.322, "close": 1.334, "volume": 515864.72, "close_time": 1772038799999, "quote_volume": 688020.05245, "trades": 4228, "taker_buy_base": 305870.58, "taker_buy_quote": 408036.34031 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 1.333, "high": 1.339, "low": 1.328, "close": 1.33, "volume": 447417.37, "close_time": 1772042399999, "quote_volume": 596650.76171, "trades": 3780, "taker_buy_base": 195843.94, "taker_buy_quote": 261139.78976 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.331, "high": 1.348, "low": 1.323, "close": 1.346, "volume": 366090.35, "close_time": 1772045999999, "quote_volume": 488658.16185, "trades": 3075, "taker_buy_base": 205919.41, "taker_buy_quote": 275042.4671 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.346, "high": 1.346, "low": 1.326, "close": 1.333, "volume": 214040.94, "close_time": 1772049599999, "quote_volume": 285239.49252, "trades": 2144, "taker_buy_base": 93299.59, "taker_buy_quote": 124289.04982 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.333, "high": 1.334, "low": 1.315, "close": 1.315, "volume": 432397.75, "close_time": 1772053199999, "quote_volume": 572510.44404, "trades": 3159, "taker_buy_base": 197685.65, "taker_buy_quote": 261789.2584 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.316, "high": 1.324, "low": 1.286, "close": 1.322, "volume": 1101769.29, "close_time": 1772056799999, "quote_volume": 1438927.80947, "trades": 8617, "taker_buy_base": 541966.07, "taker_buy_quote": 707891.58247 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.323, "high": 1.331, "low": 1.303, "close": 1.309, "volume": 348349.19, "close_time": 1772060399999, "quote_volume": 459586.769, "trades": 3258, "taker_buy_base": 158477.14, "taker_buy_quote": 209132.83568 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.309, "high": 1.309, "low": 1.268, "close": 1.283, "volume": 781399.42, "close_time": 1772063999999, "quote_volume": 1004283.92365, "trades": 7119, "taker_buy_base": 355783.22, "taker_buy_quote": 457201.1575 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.283, "high": 1.286, "low": 1.266, "close": 1.272, "volume": 350484.09, "close_time": 1772067599999, "quote_volume": 447709.63926, "trades": 3957, "taker_buy_base": 155225.95, "taker_buy_quote": 198339.51047 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.272, "high": 1.28, "low": 1.264, "close": 1.273, "volume": 360316.74, "close_time": 1772071199999, "quote_volume": 458970.63536, "trades": 3801, "taker_buy_base": 181394.61, "taker_buy_quote": 231096.28046 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.274, "high": 1.315, "low": 1.269, "close": 1.307, "volume": 596776.51, "close_time": 1772074799999, "quote_volume": 768419.19516, "trades": 4472, "taker_buy_base": 306313.67, "taker_buy_quote": 394538.10137 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.306, "high": 1.324, "low": 1.3, "close": 1.314, "volume": 310287.35, "close_time": 1772078399999, "quote_volume": 407221.54125, "trades": 3037, "taker_buy_base": 141540.22, "taker_buy_quote": 185683.27135 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.314, "high": 1.321, "low": 1.302, "close": 1.307, "volume": 256878.54, "close_time": 1772081999999, "quote_volume": 336486.91072, "trades": 2954, "taker_buy_base": 119390.39, "taker_buy_quote": 156454.70783 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.307, "high": 1.307, "low": 1.288, "close": 1.291, "volume": 179638.62, "close_time": 1772085599999, "quote_volume": 232746.82293, "trades": 2078, "taker_buy_base": 89974.88, "taker_buy_quote": 116564.24247 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.292, "high": 1.293, "low": 1.277, "close": 1.281, "volume": 261301.98, "close_time": 1772089199999, "quote_volume": 335497.64246, "trades": 3238, "taker_buy_base": 123635.48, "taker_buy_quote": 158780.46159 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.281, "high": 1.295, "low": 1.281, "close": 1.292, "volume": 244122.64, "close_time": 1772092799999, "quote_volume": 313970.35831, "trades": 2756, "taker_buy_base": 131788.37, "taker_buy_quote": 169510.59333 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.292, "high": 1.294, "low": 1.271, "close": 1.278, "volume": 297689.21, "close_time": 1772096399999, "quote_volume": 381347.54387, "trades": 3467, "taker_buy_base": 134924.53, "taker_buy_quote": 172846.28799 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.279, "high": 1.299, "low": 1.278, "close": 1.296, "volume": 235701.38, "close_time": 1772099999999, "quote_volume": 304345.66583, "trades": 2819, "taker_buy_base": 127075.23, "taker_buy_quote": 164065.81466 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.296, "high": 1.31, "low": 1.293, "close": 1.298, "volume": 367464.81, "close_time": 1772103599999, "quote_volume": 477221.57257, "trades": 3030, "taker_buy_base": 178391.61, "taker_buy_quote": 231779.54309 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.297, "high": 1.3, "low": 1.273, "close": 1.281, "volume": 359747.42, "close_time": 1772107199999, "quote_volume": 461585.90548, "trades": 3494, "taker_buy_base": 172898.87, "taker_buy_quote": 221747.36058 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.281, "high": 1.294, "low": 1.278, "close": 1.291, "volume": 142074.39, "close_time": 1772110799999, "quote_volume": 182519.379, "trades": 1984, "taker_buy_base": 75246.39, "taker_buy_quote": 96650.84462 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.291, "high": 1.296, "low": 1.286, "close": 1.289, "volume": 175060.84, "close_time": 1772114399999, "quote_volume": 225817.25649, "trades": 2149, "taker_buy_base": 96775.62, "taker_buy_quote": 124835.8108 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.288, "high": 1.296, "low": 1.281, "close": 1.296, "volume": 290046.42, "close_time": 1772117999999, "quote_volume": 373356.77097, "trades": 3484, "taker_buy_base": 140072.62, "taker_buy_quote": 180345.12698 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.297, "high": 1.301, "low": 1.285, "close": 1.296, "volume": 430091.44, "close_time": 1772121599999, "quote_volume": 555842.11145, "trades": 4857, "taker_buy_base": 180080.46, "taker_buy_quote": 232723.21987 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.296, "high": 1.298, "low": 1.262, "close": 1.268, "volume": 592381.19, "close_time": 1772125199999, "quote_volume": 758577.80952, "trades": 5536, "taker_buy_base": 251866.53, "taker_buy_quote": 322690.79953 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.268, "high": 1.284, "low": 1.266, "close": 1.283, "volume": 354186.64, "close_time": 1772128799999, "quote_volume": 450999.98511, "trades": 3638, "taker_buy_base": 170617.35, "taker_buy_quote": 217312.11177 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.282, "high": 1.318, "low": 1.282, "close": 1.296, "volume": 813276.77, "close_time": 1772132399999, "quote_volume": 1055938.72148, "trades": 6248, "taker_buy_base": 395503.55, "taker_buy_quote": 513471.43137 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.295, "high": 1.305, "low": 1.289, "close": 1.299, "volume": 394023.14, "close_time": 1772135999999, "quote_volume": 510810.70504, "trades": 3309, "taker_buy_base": 207406.17, "taker_buy_quote": 268903.20346 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.298, "high": 1.299, "low": 1.281, "close": 1.284, "volume": 158487.1, "close_time": 1772139599999, "quote_volume": 204290.16712, "trades": 1606, "taker_buy_base": 59400.67, "taker_buy_quote": 76497.55416 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.284, "high": 1.29, "low": 1.281, "close": 1.287, "volume": 121679.16, "close_time": 1772143199999, "quote_volume": 156356.56543, "trades": 1368, "taker_buy_base": 62855.35, "taker_buy_quote": 80780.55324 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.287, "high": 1.301, "low": 1.286, "close": 1.297, "volume": 109823.61, "close_time": 1772146799999, "quote_volume": 141872.43002, "trades": 1242, "taker_buy_base": 59257.94, "taker_buy_quote": 76535.68124 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.298, "high": 1.303, "low": 1.294, "close": 1.295, "volume": 87769.92, "close_time": 1772150399999, "quote_volume": 113917.33494, "trades": 1062, "taker_buy_base": 30638.32, "taker_buy_quote": 39757.69372 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.296, "high": 1.305, "low": 1.294, "close": 1.301, "volume": 161731.24, "close_time": 1772153999999, "quote_volume": 210168.71782, "trades": 1868, "taker_buy_base": 74817.03, "taker_buy_quote": 97259.06246 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.302, "high": 1.303, "low": 1.292, "close": 1.296, "volume": 114759.6, "close_time": 1772157599999, "quote_volume": 149044.23612, "trades": 1222, "taker_buy_base": 50417.31, "taker_buy_quote": 65459.78821 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.297, "high": 1.303, "low": 1.295, "close": 1.295, "volume": 144119.06, "close_time": 1772161199999, "quote_volume": 187116.60462, "trades": 1291, "taker_buy_base": 69326.33, "taker_buy_quote": 89987.21887 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.295, "high": 1.305, "low": 1.293, "close": 1.304, "volume": 51342.53, "close_time": 1772164799999, "quote_volume": 66657.40089, "trades": 940, "taker_buy_base": 24051.78, "taker_buy_quote": 31226.61791 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.305, "high": 1.324, "low": 1.305, "close": 1.307, "volume": 404914.38, "close_time": 1772168399999, "quote_volume": 531511.1081, "trades": 3960, "taker_buy_base": 171337.86, "taker_buy_quote": 225030.01614 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.307, "high": 1.311, "low": 1.302, "close": 1.304, "volume": 169410.02, "close_time": 1772171999999, "quote_volume": 221313.00011, "trades": 2234, "taker_buy_base": 83437.44, "taker_buy_quote": 109010.90725 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.305, "high": 1.307, "low": 1.3, "close": 1.305, "volume": 124172.35, "close_time": 1772175599999, "quote_volume": 161919.25486, "trades": 1778, "taker_buy_base": 60619.58, "taker_buy_quote": 79068.37454 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.304, "high": 1.319, "low": 1.303, "close": 1.316, "volume": 273882.84, "close_time": 1772179199999, "quote_volume": 359207.13869, "trades": 3263, "taker_buy_base": 170919.12, "taker_buy_quote": 224212.80803 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.316, "high": 1.325, "low": 1.313, "close": 1.318, "volume": 322967.94, "close_time": 1772182799999, "quote_volume": 426073.45411, "trades": 3435, "taker_buy_base": 198452.58, "taker_buy_quote": 261855.92711 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.317, "high": 1.319, "low": 1.306, "close": 1.314, "volume": 292641.57, "close_time": 1772186399999, "quote_volume": 384159.33654, "trades": 2649, "taker_buy_base": 158520.86, "taker_buy_quote": 208113.11157 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.314, "high": 1.32, "low": 1.302, "close": 1.304, "volume": 274917.67, "close_time": 1772189999999, "quote_volume": 360030.23052, "trades": 2874, "taker_buy_base": 125001.31, "taker_buy_quote": 163808.32649 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.304, "high": 1.31, "low": 1.298, "close": 1.305, "volume": 139391.31, "close_time": 1772193599999, "quote_volume": 181787.33735, "trades": 1825, "taker_buy_base": 67226.01, "taker_buy_quote": 87699.9435 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.305, "high": 1.308, "low": 1.292, "close": 1.297, "volume": 183911.66, "close_time": 1772197199999, "quote_volume": 239085.31686, "trades": 2409, "taker_buy_base": 69194.25, "taker_buy_quote": 89977.48243 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.296, "high": 1.304, "low": 1.29, "close": 1.299, "volume": 236695.44, "close_time": 1772200799999, "quote_volume": 307078.60662, "trades": 2820, "taker_buy_base": 110998.25, "taker_buy_quote": 144022.85742 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.299, "high": 1.306, "low": 1.297, "close": 1.299, "volume": 221248.01, "close_time": 1772204399999, "quote_volume": 287755.32575, "trades": 2552, "taker_buy_base": 118804.72, "taker_buy_quote": 154541.37021 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.299, "high": 1.31, "low": 1.291, "close": 1.305, "volume": 311383.32, "close_time": 1772207999999, "quote_volume": 405259.77218, "trades": 3231, "taker_buy_base": 153620.52, "taker_buy_quote": 200029.71321 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.305, "high": 1.31, "low": 1.292, "close": 1.295, "volume": 228980.29, "close_time": 1772211599999, "quote_volume": 298155.37844, "trades": 3093, "taker_buy_base": 98963.37, "taker_buy_quote": 128911.53966 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.295, "high": 1.303, "low": 1.285, "close": 1.298, "volume": 226034.16, "close_time": 1772215199999, "quote_volume": 292628.09188, "trades": 2844, "taker_buy_base": 102455.18, "taker_buy_quote": 132671.42171 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.299, "high": 1.304, "low": 1.291, "close": 1.292, "volume": 184335.13, "close_time": 1772218799999, "quote_volume": 238921.13616, "trades": 1995, "taker_buy_base": 103519.89, "taker_buy_quote": 134206.61144 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.291, "high": 1.297, "low": 1.283, "close": 1.287, "volume": 157022.98, "close_time": 1772222399999, "quote_volume": 202318.02816, "trades": 1915, "taker_buy_base": 57431.39, "taker_buy_quote": 74028.53055 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.287, "high": 1.292, "low": 1.283, "close": 1.289, "volume": 237594.38, "close_time": 1772225999999, "quote_volume": 305992.08784, "trades": 2199, "taker_buy_base": 87082.93, "taker_buy_quote": 112193.62408 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.289, "high": 1.293, "low": 1.278, "close": 1.285, "volume": 129209.56, "close_time": 1772229599999, "quote_volume": 166123.61337, "trades": 1493, "taker_buy_base": 51583.33, "taker_buy_quote": 66334.73313 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.285, "high": 1.292, "low": 1.28, "close": 1.291, "volume": 96965.08, "close_time": 1772233199999, "quote_volume": 124700.57913, "trades": 1429, "taker_buy_base": 47081.04, "taker_buy_quote": 60575.3175 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.291, "high": 1.302, "low": 1.29, "close": 1.299, "volume": 148085.43, "close_time": 1772236799999, "quote_volume": 192167.20308, "trades": 1295, "taker_buy_base": 81588.16, "taker_buy_quote": 105885.46817 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.299, "high": 1.306, "low": 1.295, "close": 1.3, "volume": 150136.51, "close_time": 1772240399999, "quote_volume": 195233.9589, "trades": 2138, "taker_buy_base": 68701.58, "taker_buy_quote": 89357.6325 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.3, "high": 1.302, "low": 1.292, "close": 1.294, "volume": 88566.04, "close_time": 1772243999999, "quote_volume": 114780.12535, "trades": 1397, "taker_buy_base": 31276.1, "taker_buy_quote": 40530.18966 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.293, "high": 1.302, "low": 1.293, "close": 1.301, "volume": 67350.17, "close_time": 1772247599999, "quote_volume": 87400.72566, "trades": 1022, "taker_buy_base": 40912.99, "taker_buy_quote": 53093.48144 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.302, "high": 1.303, "low": 1.294, "close": 1.294, "volume": 63212.16, "close_time": 1772251199999, "quote_volume": 82132.88098, "trades": 903, "taker_buy_base": 35217.25, "taker_buy_quote": 45753.79043 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.295, "high": 1.295, "low": 1.289, "close": 1.293, "volume": 56036.75, "close_time": 1772254799999, "quote_volume": 72427.13766, "trades": 785, "taker_buy_base": 19537.77, "taker_buy_quote": 25255.41501 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.294, "high": 1.296, "low": 1.29, "close": 1.294, "volume": 54823.88, "close_time": 1772258399999, "quote_volume": 70872.50326, "trades": 776, "taker_buy_base": 22209.54, "taker_buy_quote": 28707.84108 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.294, "high": 1.295, "low": 1.235, "close": 1.237, "volume": 1060958.95, "close_time": 1772261999999, "quote_volume": 1331549.24356, "trades": 12163, "taker_buy_base": 436249.24, "taker_buy_quote": 546570.84263 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.236, "high": 1.259, "low": 1.227, "close": 1.254, "volume": 792942.98, "close_time": 1772265599999, "quote_volume": 989904.25968, "trades": 7678, "taker_buy_base": 489388.88, "taker_buy_quote": 611393.59439 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.255, "high": 1.256, "low": 1.232, "close": 1.234, "volume": 393075.43, "close_time": 1772269199999, "quote_volume": 488820.10754, "trades": 3758, "taker_buy_base": 192877.13, "taker_buy_quote": 239960.43783 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.235, "high": 1.244, "low": 1.233, "close": 1.234, "volume": 220871.37, "close_time": 1772272799999, "quote_volume": 273271.98918, "trades": 2418, "taker_buy_base": 99378.09, "taker_buy_quote": 122963.24777 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.233, "high": 1.238, "low": 1.224, "close": 1.233, "volume": 297223.01, "close_time": 1772276399999, "quote_volume": 365690.30584, "trades": 2546, "taker_buy_base": 153743.29, "taker_buy_quote": 189106.08957 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.233, "high": 1.239, "low": 1.228, "close": 1.231, "volume": 213690.5, "close_time": 1772279999999, "quote_volume": 263549.87723, "trades": 2009, "taker_buy_base": 107358.78, "taker_buy_quote": 132411.33011 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.232, "high": 1.241, "low": 1.231, "close": 1.238, "volume": 247452.85, "close_time": 1772283599999, "quote_volume": 306141.08378, "trades": 2045, "taker_buy_base": 127449.03, "taker_buy_quote": 157763.04315 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.239, "high": 1.26, "low": 1.234, "close": 1.258, "volume": 267084.9, "close_time": 1772287199999, "quote_volume": 333174.1889, "trades": 3378, "taker_buy_base": 145602.58, "taker_buy_quote": 181767.9423 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.258, "high": 1.267, "low": 1.248, "close": 1.249, "volume": 272849.15, "close_time": 1772290799999, "quote_volume": 343489.76429, "trades": 3356, "taker_buy_base": 136314.11, "taker_buy_quote": 171622.14773 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.249, "high": 1.253, "low": 1.241, "close": 1.247, "volume": 214906.0, "close_time": 1772294399999, "quote_volume": 268022.96077, "trades": 2261, "taker_buy_base": 122019.35, "taker_buy_quote": 152169.76423 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.247, "high": 1.247, "low": 1.24, "close": 1.245, "volume": 154255.13, "close_time": 1772297999999, "quote_volume": 191907.41154, "trades": 1654, "taker_buy_base": 75585.55, "taker_buy_quote": 94020.52418 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.245, "high": 1.253, "low": 1.24, "close": 1.252, "volume": 109219.07, "close_time": 1772301599999, "quote_volume": 135978.21064, "trades": 1491, "taker_buy_base": 58910.16, "taker_buy_quote": 73362.4917 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.251, "high": 1.269, "low": 1.249, "close": 1.265, "volume": 176856.17, "close_time": 1772305199999, "quote_volume": 222535.88476, "trades": 2231, "taker_buy_base": 96117.65, "taker_buy_quote": 120973.30945 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.266, "high": 1.281, "low": 1.261, "close": 1.278, "volume": 170758.34, "close_time": 1772308799999, "quote_volume": 217237.05405, "trades": 2245, "taker_buy_base": 84956.99, "taker_buy_quote": 108033.28641 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.278, "high": 1.288, "low": 1.275, "close": 1.283, "volume": 218961.7, "close_time": 1772312399999, "quote_volume": 280810.14439, "trades": 2384, "taker_buy_base": 106744.23, "taker_buy_quote": 136862.58388 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.284, "high": 1.286, "low": 1.271, "close": 1.276, "volume": 132991.41, "close_time": 1772315999999, "quote_volume": 169780.82224, "trades": 1928, "taker_buy_base": 58666.06, "taker_buy_quote": 74875.44686 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.276, "high": 1.29, "low": 1.275, "close": 1.281, "volume": 149614.46, "close_time": 1772319599999, "quote_volume": 191731.93688, "trades": 1817, "taker_buy_base": 82577.76, "taker_buy_quote": 105815.02266 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.281, "high": 1.286, "low": 1.279, "close": 1.282, "volume": 95885.23, "close_time": 1772323199999, "quote_volume": 123033.86476, "trades": 1257, "taker_buy_base": 49670.6, "taker_buy_quote": 63735.96915 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.282, "high": 1.284, "low": 1.269, "close": 1.27, "volume": 110013.94, "close_time": 1772326799999, "quote_volume": 140312.06135, "trades": 1285, "taker_buy_base": 54864.92, "taker_buy_quote": 69935.44373 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.27, "high": 1.287, "low": 1.256, "close": 1.279, "volume": 226799.68, "close_time": 1772330399999, "quote_volume": 288522.83118, "trades": 2577, "taker_buy_base": 121272.73, "taker_buy_quote": 154415.21911 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.279, "high": 1.296, "low": 1.279, "close": 1.291, "volume": 284386.25, "close_time": 1772333999999, "quote_volume": 366700.05943, "trades": 3182, "taker_buy_base": 161190.31, "taker_buy_quote": 207851.11107 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.29, "high": 1.295, "low": 1.283, "close": 1.288, "volume": 113887.08, "close_time": 1772337599999, "quote_volume": 146875.77496, "trades": 1351, "taker_buy_base": 53072.83, "taker_buy_quote": 68458.84941 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.288, "high": 1.29, "low": 1.277, "close": 1.281, "volume": 140607.81, "close_time": 1772341199999, "quote_volume": 180492.93848, "trades": 1360, "taker_buy_base": 52973.1, "taker_buy_quote": 67966.90292 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.282, "high": 1.288, "low": 1.282, "close": 1.286, "volume": 65295.27, "close_time": 1772344799999, "quote_volume": 83928.49709, "trades": 1015, "taker_buy_base": 39685.31, "taker_buy_quote": 51012.18639 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.285, "high": 1.286, "low": 1.26, "close": 1.263, "volume": 199367.77, "close_time": 1772348399999, "quote_volume": 253259.45515, "trades": 2278, "taker_buy_base": 104687.31, "taker_buy_quote": 132932.13804 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.263, "high": 1.271, "low": 1.256, "close": 1.264, "volume": 250260.29, "close_time": 1772351999999, "quote_volume": 316132.09183, "trades": 2456, "taker_buy_base": 136520.72, "taker_buy_quote": 172478.03288 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.264, "high": 1.264, "low": 1.234, "close": 1.238, "volume": 325711.63, "close_time": 1772355599999, "quote_volume": 406305.77938, "trades": 3379, "taker_buy_base": 138136.48, "taker_buy_quote": 172244.05955 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.238, "high": 1.252, "low": 1.234, "close": 1.248, "volume": 234970.69, "close_time": 1772359199999, "quote_volume": 292448.31388, "trades": 2196, "taker_buy_base": 133604.73, "taker_buy_quote": 166287.84666 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.248, "high": 1.249, "low": 1.24, "close": 1.243, "volume": 245907.73, "close_time": 1772362799999, "quote_volume": 305878.64677, "trades": 1904, "taker_buy_base": 95399.83, "taker_buy_quote": 118674.08786 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.244, "high": 1.254, "low": 1.243, "close": 1.25, "volume": 146060.25, "close_time": 1772366399999, "quote_volume": 182469.34555, "trades": 1444, "taker_buy_base": 78685.83, "taker_buy_quote": 98288.40453 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.25, "high": 1.254, "low": 1.235, "close": 1.237, "volume": 215559.39, "close_time": 1772369999999, "quote_volume": 267760.09065, "trades": 2098, "taker_buy_base": 93818.81, "taker_buy_quote": 116546.09033 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.237, "high": 1.246, "low": 1.222, "close": 1.24, "volume": 443848.56, "close_time": 1772373599999, "quote_volume": 546748.40826, "trades": 4252, "taker_buy_base": 205052.77, "taker_buy_quote": 252622.08246 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.24, "high": 1.246, "low": 1.229, "close": 1.234, "volume": 295931.12, "close_time": 1772377199999, "quote_volume": 365737.59185, "trades": 2931, "taker_buy_base": 137789.39, "taker_buy_quote": 170280.78936 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.234, "high": 1.237, "low": 1.228, "close": 1.232, "volume": 236060.31, "close_time": 1772380799999, "quote_volume": 291031.79062, "trades": 2200, "taker_buy_base": 103768.2, "taker_buy_quote": 127984.03507 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.233, "high": 1.239, "low": 1.215, "close": 1.224, "volume": 437190.35, "close_time": 1772384399999, "quote_volume": 536129.65226, "trades": 3689, "taker_buy_base": 209414.13, "taker_buy_quote": 256620.74088 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.224, "high": 1.225, "low": 1.204, "close": 1.207, "volume": 610018.23, "close_time": 1772387999999, "quote_volume": 740017.52427, "trades": 5251, "taker_buy_base": 269137.39, "taker_buy_quote": 326520.38041 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.208, "high": 1.224, "low": 1.207, "close": 1.217, "volume": 382181.4, "close_time": 1772391599999, "quote_volume": 465545.01244, "trades": 3119, "taker_buy_base": 209126.17, "taker_buy_quote": 254792.86937 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.217, "high": 1.218, "low": 1.206, "close": 1.209, "volume": 215857.66, "close_time": 1772395199999, "quote_volume": 261251.99286, "trades": 2243, "taker_buy_base": 102619.37, "taker_buy_quote": 124231.14457 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.21, "high": 1.212, "low": 1.193, "close": 1.197, "volume": 457775.87, "close_time": 1772398799999, "quote_volume": 549677.42538, "trades": 4226, "taker_buy_base": 188245.36, "taker_buy_quote": 226127.47464 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.196, "high": 1.201, "low": 1.187, "close": 1.193, "volume": 374170.47, "close_time": 1772402399999, "quote_volume": 446856.21062, "trades": 3104, "taker_buy_base": 125262.35, "taker_buy_quote": 149571.81502 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.193, "high": 1.208, "low": 1.193, "close": 1.197, "volume": 285375.46, "close_time": 1772405999999, "quote_volume": 342582.58948, "trades": 2606, "taker_buy_base": 144758.7, "taker_buy_quote": 173796.551 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.196, "high": 1.206, "low": 1.195, "close": 1.201, "volume": 173053.23, "close_time": 1772409599999, "quote_volume": 208054.90441, "trades": 1723, "taker_buy_base": 71263.03, "taker_buy_quote": 85680.65582 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.202, "high": 1.215, "low": 1.198, "close": 1.213, "volume": 259254.1, "close_time": 1772413199999, "quote_volume": 312162.56576, "trades": 2273, "taker_buy_base": 98500.88, "taker_buy_quote": 118592.02507 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.212, "high": 1.225, "low": 1.206, "close": 1.206, "volume": 212505.65, "close_time": 1772416799999, "quote_volume": 258460.83477, "trades": 1994, "taker_buy_base": 86018.67, "taker_buy_quote": 104678.33904 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.206, "high": 1.207, "low": 1.192, "close": 1.2, "volume": 460272.86, "close_time": 1772420399999, "quote_volume": 551783.17519, "trades": 3291, "taker_buy_base": 212583.49, "taker_buy_quote": 254868.28602 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.2, "high": 1.21, "low": 1.193, "close": 1.205, "volume": 196278.12, "close_time": 1772423999999, "quote_volume": 236210.01007, "trades": 1889, "taker_buy_base": 86461.34, "taker_buy_quote": 104068.5356 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.206, "high": 1.212, "low": 1.198, "close": 1.21, "volume": 182257.03, "close_time": 1772427599999, "quote_volume": 219726.69727, "trades": 1663, "taker_buy_base": 83625.03, "taker_buy_quote": 100829.5374 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.211, "high": 1.218, "low": 1.206, "close": 1.21, "volume": 185495.4, "close_time": 1772431199999, "quote_volume": 224892.90268, "trades": 1594, "taker_buy_base": 94353.13, "taker_buy_quote": 114421.00688 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.211, "high": 1.22, "low": 1.198, "close": 1.217, "volume": 149654.28, "close_time": 1772434799999, "quote_volume": 181170.26855, "trades": 1656, "taker_buy_base": 73084.43, "taker_buy_quote": 88480.71312 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.217, "high": 1.222, "low": 1.209, "close": 1.218, "volume": 206214.58, "close_time": 1772438399999, "quote_volume": 250656.79916, "trades": 2011, "taker_buy_base": 96152.37, "taker_buy_quote": 116868.5287 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.218, "high": 1.219, "low": 1.206, "close": 1.215, "volume": 202750.68, "close_time": 1772441999999, "quote_volume": 245912.56218, "trades": 2166, "taker_buy_base": 95290.78, "taker_buy_quote": 115579.40293 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.215, "high": 1.225, "low": 1.214, "close": 1.217, "volume": 150933.15, "close_time": 1772445599999, "quote_volume": 184254.86084, "trades": 1715, "taker_buy_base": 80715.43, "taker_buy_quote": 98515.96121 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.218, "high": 1.218, "low": 1.198, "close": 1.201, "volume": 356694.41, "close_time": 1772449199999, "quote_volume": 429273.53266, "trades": 2356, "taker_buy_base": 181804.9, "taker_buy_quote": 218701.96854 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.202, "high": 1.209, "low": 1.197, "close": 1.206, "volume": 205949.63, "close_time": 1772452799999, "quote_volume": 247386.57065, "trades": 1919, "taker_buy_base": 114707.63, "taker_buy_quote": 137756.86975 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.206, "high": 1.213, "low": 1.206, "close": 1.209, "volume": 173413.11, "close_time": 1772456399999, "quote_volume": 209731.54548, "trades": 1907, "taker_buy_base": 71970.37, "taker_buy_quote": 87037.8811 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.209, "high": 1.218, "low": 1.202, "close": 1.209, "volume": 201195.27, "close_time": 1772459999999, "quote_volume": 243430.07251, "trades": 2053, "taker_buy_base": 102658.08, "taker_buy_quote": 124199.61964 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.209, "high": 1.239, "low": 1.207, "close": 1.234, "volume": 490006.86, "close_time": 1772463599999, "quote_volume": 600154.7825, "trades": 4434, "taker_buy_base": 273316.53, "taker_buy_quote": 334774.81452 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.234, "high": 1.256, "low": 1.229, "close": 1.244, "volume": 1209807.17, "close_time": 1772467199999, "quote_volume": 1506429.91055, "trades": 8875, "taker_buy_base": 608716.03, "taker_buy_quote": 757638.6021 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.243, "high": 1.253, "low": 1.237, "close": 1.242, "volume": 406046.21, "close_time": 1772470799999, "quote_volume": 505974.88554, "trades": 3784, "taker_buy_base": 205606.76, "taker_buy_quote": 256220.62653 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.241, "high": 1.242, "low": 1.22, "close": 1.231, "volume": 474984.66, "close_time": 1772474399999, "quote_volume": 584999.83543, "trades": 3466, "taker_buy_base": 190485.84, "taker_buy_quote": 234554.08908 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.232, "high": 1.239, "low": 1.223, "close": 1.23, "volume": 369352.81, "close_time": 1772477999999, "quote_volume": 454897.50522, "trades": 3116, "taker_buy_base": 161818.92, "taker_buy_quote": 199241.50099 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.23, "high": 1.232, "low": 1.223, "close": 1.231, "volume": 270365.59, "close_time": 1772481599999, "quote_volume": 331908.29128, "trades": 2431, "taker_buy_base": 109772.76, "taker_buy_quote": 134749.17799 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.232, "high": 1.238, "low": 1.226, "close": 1.227, "volume": 202329.97, "close_time": 1772485199999, "quote_volume": 248822.47574, "trades": 2220, "taker_buy_base": 86054.11, "taker_buy_quote": 105853.38187 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.226, "high": 1.227, "low": 1.22, "close": 1.223, "volume": 166109.6, "close_time": 1772488799999, "quote_volume": 203369.94798, "trades": 1507, "taker_buy_base": 100407.9, "taker_buy_quote": 122950.92515 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.223, "high": 1.238, "low": 1.223, "close": 1.235, "volume": 84079.17, "close_time": 1772492399999, "quote_volume": 103688.68285, "trades": 911, "taker_buy_base": 49617.38, "taker_buy_quote": 61194.41444 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.235, "high": 1.235, "low": 1.22, "close": 1.228, "volume": 197683.16, "close_time": 1772495999999, "quote_volume": 242194.25827, "trades": 2226, "taker_buy_base": 98761.71, "taker_buy_quote": 120976.83527 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.228, "high": 1.239, "low": 1.228, "close": 1.235, "volume": 322921.03, "close_time": 1772499599999, "quote_volume": 398944.94138, "trades": 2586, "taker_buy_base": 95259.07, "taker_buy_quote": 117650.9742 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.235, "high": 1.239, "low": 1.23, "close": 1.233, "volume": 260131.68, "close_time": 1772503199999, "quote_volume": 321089.6361, "trades": 3137, "taker_buy_base": 117758.18, "taker_buy_quote": 145347.17061 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.232, "high": 1.241, "low": 1.227, "close": 1.233, "volume": 293690.16, "close_time": 1772506799999, "quote_volume": 362158.75418, "trades": 2671, "taker_buy_base": 146428.91, "taker_buy_quote": 180570.98687 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.233, "high": 1.237, "low": 1.225, "close": 1.236, "volume": 161999.23, "close_time": 1772510399999, "quote_volume": 199389.99847, "trades": 1697, "taker_buy_base": 73907.91, "taker_buy_quote": 90995.09184 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.235, "high": 1.241, "low": 1.233, "close": 1.238, "volume": 179113.27, "close_time": 1772513999999, "quote_volume": 221556.96955, "trades": 1610, "taker_buy_base": 78545.35, "taker_buy_quote": 97155.88568 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.239, "high": 1.253, "low": 1.237, "close": 1.239, "volume": 337218.52, "close_time": 1772517599999, "quote_volume": 419578.80767, "trades": 2922, "taker_buy_base": 143901.33, "taker_buy_quote": 179068.46527 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.238, "high": 1.242, "low": 1.23, "close": 1.233, "volume": 238983.86, "close_time": 1772521199999, "quote_volume": 295408.31573, "trades": 1893, "taker_buy_base": 119226.13, "taker_buy_quote": 147433.22747 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.232, "high": 1.249, "low": 1.23, "close": 1.244, "volume": 231532.38, "close_time": 1772524799999, "quote_volume": 287434.82002, "trades": 2024, "taker_buy_base": 121510.82, "taker_buy_quote": 150807.08472 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.245, "high": 1.249, "low": 1.226, "close": 1.229, "volume": 361104.16, "close_time": 1772528399999, "quote_volume": 447294.25707, "trades": 3176, "taker_buy_base": 170174.56, "taker_buy_quote": 210792.41366 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.229, "high": 1.24, "low": 1.222, "close": 1.226, "volume": 210519.12, "close_time": 1772531999999, "quote_volume": 259021.64231, "trades": 2192, "taker_buy_base": 106698.89, "taker_buy_quote": 131272.86359 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.225, "high": 1.227, "low": 1.204, "close": 1.224, "volume": 501798.74, "close_time": 1772535599999, "quote_volume": 610623.91659, "trades": 4643, "taker_buy_base": 277877.48, "taker_buy_quote": 338058.61053 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.225, "high": 1.228, "low": 1.217, "close": 1.224, "volume": 252958.43, "close_time": 1772539199999, "quote_volume": 309243.62781, "trades": 2343, "taker_buy_base": 93098.25, "taker_buy_quote": 113870.96846 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.225, "high": 1.234, "low": 1.223, "close": 1.225, "volume": 133266.93, "close_time": 1772542799999, "quote_volume": 163420.55295, "trades": 1761, "taker_buy_base": 64214.02, "taker_buy_quote": 78772.81904 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.225, "high": 1.231, "low": 1.22, "close": 1.228, "volume": 203411.67, "close_time": 1772546399999, "quote_volume": 249383.73443, "trades": 2420, "taker_buy_base": 105874.29, "taker_buy_quote": 129837.25005 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.228, "high": 1.239, "low": 1.219, "close": 1.224, "volume": 309532.44, "close_time": 1772549999999, "quote_volume": 380330.60232, "trades": 3716, "taker_buy_base": 152029.25, "taker_buy_quote": 186821.38562 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.225, "high": 1.235, "low": 1.221, "close": 1.231, "volume": 317213.27, "close_time": 1772553599999, "quote_volume": 389472.62588, "trades": 3420, "taker_buy_base": 129208.95, "taker_buy_quote": 158693.09916 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.232, "high": 1.246, "low": 1.225, "close": 1.235, "volume": 327399.91, "close_time": 1772557199999, "quote_volume": 404829.34973, "trades": 3361, "taker_buy_base": 159212.08, "taker_buy_quote": 196871.74597 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.235, "high": 1.245, "low": 1.229, "close": 1.243, "volume": 208755.36, "close_time": 1772560799999, "quote_volume": 258551.83457, "trades": 2807, "taker_buy_base": 93090.41, "taker_buy_quote": 115284.57576 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.244, "high": 1.247, "low": 1.24, "close": 1.242, "volume": 155541.54, "close_time": 1772564399999, "quote_volume": 193447.45919, "trades": 2206, "taker_buy_base": 76075.2, "taker_buy_quote": 94626.73997 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.242, "high": 1.244, "low": 1.233, "close": 1.238, "volume": 277051.42, "close_time": 1772567999999, "quote_volume": 343219.74175, "trades": 2391, "taker_buy_base": 116090.56, "taker_buy_quote": 143847.40944 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.239, "high": 1.244, "low": 1.235, "close": 1.24, "volume": 118841.0, "close_time": 1772571599999, "quote_volume": 147268.26092, "trades": 1550, "taker_buy_base": 50997.33, "taker_buy_quote": 63202.83468 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.241, "high": 1.244, "low": 1.235, "close": 1.242, "volume": 102510.51, "close_time": 1772575199999, "quote_volume": 127055.94211, "trades": 1143, "taker_buy_base": 44784.19, "taker_buy_quote": 55503.51014 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.242, "high": 1.251, "low": 1.242, "close": 1.247, "volume": 111330.51, "close_time": 1772578799999, "quote_volume": 138899.01266, "trades": 1340, "taker_buy_base": 50109.13, "taker_buy_quote": 62508.76579 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.247, "high": 1.254, "low": 1.246, "close": 1.252, "volume": 102346.05, "close_time": 1772582399999, "quote_volume": 127963.38938, "trades": 1131, "taker_buy_base": 50882.09, "taker_buy_quote": 63606.62123 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.253, "high": 1.254, "low": 1.243, "close": 1.25, "volume": 240016.63, "close_time": 1772585999999, "quote_volume": 299888.00216, "trades": 2447, "taker_buy_base": 116607.39, "taker_buy_quote": 145722.3852 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.251, "high": 1.258, "low": 1.25, "close": 1.251, "volume": 187489.7, "close_time": 1772589599999, "quote_volume": 235130.71754, "trades": 2042, "taker_buy_base": 84572.75, "taker_buy_quote": 106098.98189 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.25, "high": 1.252, "low": 1.239, "close": 1.251, "volume": 146024.6, "close_time": 1772593199999, "quote_volume": 181931.12017, "trades": 1930, "taker_buy_base": 56195.28, "taker_buy_quote": 70016.33401 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.251, "high": 1.26, "low": 1.243, "close": 1.254, "volume": 146594.92, "close_time": 1772596799999, "quote_volume": 183347.08174, "trades": 1790, "taker_buy_base": 75021.25, "taker_buy_quote": 93829.78302 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.254, "high": 1.256, "low": 1.247, "close": 1.256, "volume": 102101.55, "close_time": 1772600399999, "quote_volume": 127793.0752, "trades": 1363, "taker_buy_base": 50082.89, "taker_buy_quote": 62671.40426 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.255, "high": 1.264, "low": 1.252, "close": 1.258, "volume": 183560.28, "close_time": 1772603999999, "quote_volume": 231064.00945, "trades": 1995, "taker_buy_base": 81037.11, "taker_buy_quote": 101987.51282 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.258, "high": 1.267, "low": 1.257, "close": 1.261, "volume": 150313.86, "close_time": 1772607599999, "quote_volume": 189688.06208, "trades": 1656, "taker_buy_base": 81326.33, "taker_buy_quote": 102640.37248 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.261, "high": 1.281, "low": 1.259, "close": 1.278, "volume": 197056.24, "close_time": 1772611199999, "quote_volume": 250510.85562, "trades": 2106, "taker_buy_base": 108789.46, "taker_buy_quote": 138251.11793 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.279, "high": 1.302, "low": 1.276, "close": 1.298, "volume": 382437.79, "close_time": 1772614799999, "quote_volume": 493083.93525, "trades": 3315, "taker_buy_base": 226508.12, "taker_buy_quote": 292231.14193 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.298, "high": 1.316, "low": 1.295, "close": 1.305, "volume": 662371.81, "close_time": 1772618399999, "quote_volume": 865894.79953, "trades": 5303, "taker_buy_base": 250532.75, "taker_buy_quote": 327620.53012 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.305, "high": 1.32, "low": 1.291, "close": 1.292, "volume": 735123.88, "close_time": 1772621999999, "quote_volume": 959364.42666, "trades": 5048, "taker_buy_base": 311494.65, "taker_buy_quote": 407002.72203 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.293, "high": 1.294, "low": 1.284, "close": 1.29, "volume": 192578.59, "close_time": 1772625599999, "quote_volume": 248196.24809, "trades": 2364, "taker_buy_base": 90544.45, "taker_buy_quote": 116719.68178 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.29, "high": 1.299, "low": 1.281, "close": 1.298, "volume": 230142.51, "close_time": 1772629199999, "quote_volume": 296601.4703, "trades": 2880, "taker_buy_base": 113809.73, "taker_buy_quote": 146687.55632 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.298, "high": 1.303, "low": 1.287, "close": 1.294, "volume": 428334.31, "close_time": 1772632799999, "quote_volume": 553960.29837, "trades": 3214, "taker_buy_base": 172522.98, "taker_buy_quote": 223223.75483 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.294, "high": 1.306, "low": 1.29, "close": 1.297, "volume": 527118.73, "close_time": 1772636399999, "quote_volume": 683764.95099, "trades": 4698, "taker_buy_base": 275643.9, "taker_buy_quote": 357651.54779 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.297, "high": 1.307, "low": 1.295, "close": 1.305, "volume": 573341.04, "close_time": 1772639999999, "quote_volume": 745984.79244, "trades": 4633, "taker_buy_base": 297900.97, "taker_buy_quote": 387729.97915 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.305, "high": 1.312, "low": 1.292, "close": 1.294, "volume": 227890.6, "close_time": 1772643599999, "quote_volume": 296288.73228, "trades": 2443, "taker_buy_base": 80142.85, "taker_buy_quote": 104235.63016 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.293, "high": 1.299, "low": 1.285, "close": 1.294, "volume": 457037.05, "close_time": 1772647199999, "quote_volume": 591102.5469, "trades": 3105, "taker_buy_base": 270528.27, "taker_buy_quote": 349960.31383 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.295, "high": 1.301, "low": 1.29, "close": 1.301, "volume": 128334.29, "close_time": 1772650799999, "quote_volume": 166351.36468, "trades": 1544, "taker_buy_base": 81627.99, "taker_buy_quote": 105861.21376 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.3, "high": 1.316, "low": 1.299, "close": 1.311, "volume": 318115.46, "close_time": 1772654399999, "quote_volume": 416118.26465, "trades": 2608, "taker_buy_base": 191188.86, "taker_buy_quote": 250138.35621 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.311, "high": 1.315, "low": 1.304, "close": 1.306, "volume": 260080.2, "close_time": 1772657999999, "quote_volume": 340636.20196, "trades": 2070, "taker_buy_base": 123536.46, "taker_buy_quote": 161863.99703 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.307, "high": 1.321, "low": 1.305, "close": 1.319, "volume": 216198.43, "close_time": 1772661599999, "quote_volume": 284474.43421, "trades": 1434, "taker_buy_base": 113466.43, "taker_buy_quote": 149299.13777 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.319, "high": 1.323, "low": 1.309, "close": 1.31, "volume": 123093.09, "close_time": 1772665199999, "quote_volume": 162116.61364, "trades": 1632, "taker_buy_base": 51184.83, "taker_buy_quote": 67436.71996 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.311, "high": 1.312, "low": 1.294, "close": 1.304, "volume": 163521.75, "close_time": 1772668799999, "quote_volume": 212931.35003, "trades": 2105, "taker_buy_base": 81607.97, "taker_buy_quote": 106272.71564 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.304, "high": 1.318, "low": 1.303, "close": 1.317, "volume": 148567.88, "close_time": 1772672399999, "quote_volume": 194928.08516, "trades": 2016, "taker_buy_base": 70832.76, "taker_buy_quote": 92917.9117 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.318, "high": 1.329, "low": 1.315, "close": 1.324, "volume": 239538.6, "close_time": 1772675999999, "quote_volume": 316877.25923, "trades": 3639, "taker_buy_base": 120624.7, "taker_buy_quote": 159577.94487 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.324, "high": 1.336, "low": 1.311, "close": 1.318, "volume": 320547.06, "close_time": 1772679599999, "quote_volume": 425196.10681, "trades": 4322, "taker_buy_base": 139380.01, "taker_buy_quote": 184948.58587 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.319, "high": 1.325, "low": 1.316, "close": 1.322, "volume": 150836.51, "close_time": 1772683199999, "quote_volume": 199250.73083, "trades": 2085, "taker_buy_base": 69541.32, "taker_buy_quote": 91852.34983 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.323, "high": 1.328, "low": 1.319, "close": 1.321, "volume": 233461.12, "close_time": 1772686799999, "quote_volume": 308783.26164, "trades": 1932, "taker_buy_base": 76658.77, "taker_buy_quote": 101401.04233 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.32, "high": 1.322, "low": 1.306, "close": 1.316, "volume": 118515.9, "close_time": 1772690399999, "quote_volume": 155532.50052, "trades": 1376, "taker_buy_base": 56996.06, "taker_buy_quote": 74837.45664 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.315, "high": 1.327, "low": 1.314, "close": 1.326, "volume": 284745.49, "close_time": 1772693999999, "quote_volume": 375888.55078, "trades": 2275, "taker_buy_base": 152477.34, "taker_buy_quote": 201235.59499 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.326, "high": 1.343, "low": 1.317, "close": 1.328, "volume": 638727.85, "close_time": 1772697599999, "quote_volume": 848893.56488, "trades": 4454, "taker_buy_base": 356221.06, "taker_buy_quote": 472857.04586 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.327, "high": 1.346, "low": 1.319, "close": 1.345, "volume": 494396.76, "close_time": 1772701199999, "quote_volume": 658780.56571, "trades": 4109, "taker_buy_base": 328122.25, "taker_buy_quote": 437320.76372 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.346, "high": 1.353, "low": 1.34, "close": 1.344, "volume": 457928.69, "close_time": 1772704799999, "quote_volume": 616852.20227, "trades": 3262, "taker_buy_base": 246182.89, "taker_buy_quote": 331741.87642 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.344, "high": 1.365, "low": 1.344, "close": 1.357, "volume": 341276.41, "close_time": 1772708399999, "quote_volume": 463224.12264, "trades": 2744, "taker_buy_base": 165524.2, "taker_buy_quote": 224628.16417 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.356, "high": 1.366, "low": 1.353, "close": 1.361, "volume": 269447.46, "close_time": 1772711999999, "quote_volume": 366432.07715, "trades": 2254, "taker_buy_base": 138849.32, "taker_buy_quote": 188840.27379 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.362, "high": 1.383, "low": 1.36, "close": 1.381, "volume": 330960.04, "close_time": 1772715599999, "quote_volume": 453704.70083, "trades": 3796, "taker_buy_base": 154703.21, "taker_buy_quote": 212142.4221 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.382, "high": 1.39, "low": 1.372, "close": 1.382, "volume": 521883.31, "close_time": 1772719199999, "quote_volume": 720333.65038, "trades": 5441, "taker_buy_base": 257008.61, "taker_buy_quote": 354870.87792 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.382, "high": 1.4, "low": 1.378, "close": 1.395, "volume": 578090.19, "close_time": 1772722799999, "quote_volume": 801624.74412, "trades": 5956, "taker_buy_base": 328412.4, "taker_buy_quote": 455748.74484 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.394, "high": 1.397, "low": 1.361, "close": 1.365, "volume": 728673.0, "close_time": 1772726399999, "quote_volume": 1004747.45862, "trades": 6067, "taker_buy_base": 330514.24, "taker_buy_quote": 456059.76567 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.366, "high": 1.367, "low": 1.34, "close": 1.353, "volume": 482806.59, "close_time": 1772729999999, "quote_volume": 653016.23626, "trades": 4393, "taker_buy_base": 225166.98, "taker_buy_quote": 304658.30039 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.353, "high": 1.357, "low": 1.336, "close": 1.338, "volume": 185741.21, "close_time": 1772733599999, "quote_volume": 250002.20929, "trades": 2429, "taker_buy_base": 80965.58, "taker_buy_quote": 109040.84076 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.337, "high": 1.349, "low": 1.336, "close": 1.342, "volume": 180103.25, "close_time": 1772737199999, "quote_volume": 241717.63095, "trades": 2239, "taker_buy_base": 67764.72, "taker_buy_quote": 90959.69323 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.343, "high": 1.352, "low": 1.342, "close": 1.346, "volume": 186207.83, "close_time": 1772740799999, "quote_volume": 250883.36519, "trades": 2229, "taker_buy_base": 103432.03, "taker_buy_quote": 139375.62465 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.345, "high": 1.355, "low": 1.344, "close": 1.351, "volume": 271203.92, "close_time": 1772744399999, "quote_volume": 366215.97062, "trades": 2157, "taker_buy_base": 160353.14, "taker_buy_quote": 216511.4432 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.35, "high": 1.355, "low": 1.34, "close": 1.351, "volume": 213612.25, "close_time": 1772747999999, "quote_volume": 287588.25948, "trades": 1809, "taker_buy_base": 139597.9, "taker_buy_quote": 187806.47488 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.351, "high": 1.353, "low": 1.347, "close": 1.349, "volume": 81804.01, "close_time": 1772751599999, "quote_volume": 110507.27826, "trades": 1327, "taker_buy_base": 47882.61, "taker_buy_quote": 64686.44481 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.35, "high": 1.356, "low": 1.346, "close": 1.347, "volume": 152145.29, "close_time": 1772755199999, "quote_volume": 205716.59103, "trades": 1708, "taker_buy_base": 75787.63, "taker_buy_quote": 102490.02638 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.347, "high": 1.353, "low": 1.339, "close": 1.341, "volume": 201583.56, "close_time": 1772758799999, "quote_volume": 271117.43892, "trades": 1869, "taker_buy_base": 96279.5, "taker_buy_quote": 129483.56893 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.341, "high": 1.347, "low": 1.336, "close": 1.341, "volume": 141699.07, "close_time": 1772762399999, "quote_volume": 190194.40483, "trades": 1635, "taker_buy_base": 76683.93, "taker_buy_quote": 102942.92543 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.341, "high": 1.347, "low": 1.333, "close": 1.336, "volume": 220217.69, "close_time": 1772765999999, "quote_volume": 295107.85349, "trades": 2439, "taker_buy_base": 85175.71, "taker_buy_quote": 114133.9391 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.336, "high": 1.341, "low": 1.332, "close": 1.335, "volume": 150044.77, "close_time": 1772769599999, "quote_volume": 200426.94974, "trades": 1482, "taker_buy_base": 64451.2, "taker_buy_quote": 86109.97995 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.335, "high": 1.339, "low": 1.329, "close": 1.337, "volume": 169317.69, "close_time": 1772773199999, "quote_volume": 226038.52457, "trades": 1691, "taker_buy_base": 68585.27, "taker_buy_quote": 91583.0153 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.337, "high": 1.34, "low": 1.328, "close": 1.333, "volume": 226434.36, "close_time": 1772776799999, "quote_volume": 301791.611, "trades": 1876, "taker_buy_base": 90560.05, "taker_buy_quote": 120694.00944 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.334, "high": 1.341, "low": 1.332, "close": 1.338, "volume": 137965.34, "close_time": 1772780399999, "quote_volume": 184298.47891, "trades": 1295, "taker_buy_base": 66897.39, "taker_buy_quote": 89384.84422 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.338, "high": 1.344, "low": 1.333, "close": 1.334, "volume": 129200.51, "close_time": 1772783999999, "quote_volume": 172897.62009, "trades": 1349, "taker_buy_base": 50989.2, "taker_buy_quote": 68240.70654 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.334, "high": 1.336, "low": 1.327, "close": 1.335, "volume": 274187.38, "close_time": 1772787599999, "quote_volume": 364938.8544, "trades": 1613, "taker_buy_base": 79532.44, "taker_buy_quote": 105872.78277 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.336, "high": 1.34, "low": 1.334, "close": 1.337, "volume": 120652.71, "close_time": 1772791199999, "quote_volume": 161339.31662, "trades": 1535, "taker_buy_base": 64389.58, "taker_buy_quote": 86100.71515 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.338, "high": 1.343, "low": 1.331, "close": 1.331, "volume": 90272.7, "close_time": 1772794799999, "quote_volume": 120893.57432, "trades": 1189, "taker_buy_base": 44214.6, "taker_buy_quote": 59238.14703 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.331, "high": 1.332, "low": 1.32, "close": 1.325, "volume": 167166.0, "close_time": 1772798399999, "quote_volume": 221628.47398, "trades": 1497, "taker_buy_base": 90546.09, "taker_buy_quote": 120093.81924 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.325, "high": 1.33, "low": 1.32, "close": 1.325, "volume": 152945.58, "close_time": 1772801999999, "quote_volume": 202515.46512, "trades": 1686, "taker_buy_base": 71563.16, "taker_buy_quote": 94754.14561 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.324, "high": 1.333, "low": 1.316, "close": 1.321, "volume": 347260.28, "close_time": 1772805599999, "quote_volume": 460000.56659, "trades": 3068, "taker_buy_base": 152964.22, "taker_buy_quote": 202751.38103 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.322, "high": 1.327, "low": 1.302, "close": 1.309, "volume": 1023071.97, "close_time": 1772809199999, "quote_volume": 1343486.7657, "trades": 6241, "taker_buy_base": 344865.49, "taker_buy_quote": 453195.3121 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.309, "high": 1.316, "low": 1.3, "close": 1.31, "volume": 302721.6, "close_time": 1772812799999, "quote_volume": 396233.12781, "trades": 2674, "taker_buy_base": 121237.47, "taker_buy_quote": 158614.20725 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.31, "high": 1.322, "low": 1.309, "close": 1.317, "volume": 279531.29, "close_time": 1772816399999, "quote_volume": 367696.98586, "trades": 1905, "taker_buy_base": 171195.1, "taker_buy_quote": 225103.55295 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.317, "high": 1.331, "low": 1.317, "close": 1.324, "volume": 242774.62, "close_time": 1772819999999, "quote_volume": 321504.91152, "trades": 2235, "taker_buy_base": 126140.99, "taker_buy_quote": 167070.15067 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.323, "high": 1.333, "low": 1.315, "close": 1.32, "volume": 241321.45, "close_time": 1772823599999, "quote_volume": 319556.57447, "trades": 2183, "taker_buy_base": 119350.74, "taker_buy_quote": 157965.40672 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.32, "high": 1.329, "low": 1.32, "close": 1.322, "volume": 83635.34, "close_time": 1772827199999, "quote_volume": 110739.23321, "trades": 1162, "taker_buy_base": 36374.05, "taker_buy_quote": 48177.68584 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.321, "high": 1.329, "low": 1.318, "close": 1.325, "volume": 73109.83, "close_time": 1772830799999, "quote_volume": 96791.388, "trades": 1133, "taker_buy_base": 40967.44, "taker_buy_quote": 54229.56798 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.325, "high": 1.331, "low": 1.324, "close": 1.331, "volume": 65625.18, "close_time": 1772834399999, "quote_volume": 87077.7487, "trades": 813, "taker_buy_base": 36188.95, "taker_buy_quote": 48027.63989 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.331, "high": 1.343, "low": 1.33, "close": 1.339, "volume": 126286.59, "close_time": 1772837999999, "quote_volume": 168781.67778, "trades": 1249, "taker_buy_base": 73776.04, "taker_buy_quote": 98646.39961 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.339, "high": 1.345, "low": 1.338, "close": 1.341, "volume": 103516.1, "close_time": 1772841599999, "quote_volume": 138918.85457, "trades": 1060, "taker_buy_base": 56508.24, "taker_buy_quote": 75857.86355 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.341, "high": 1.341, "low": 1.331, "close": 1.332, "volume": 185755.76, "close_time": 1772845199999, "quote_volume": 248309.01097, "trades": 1483, "taker_buy_base": 50533.29, "taker_buy_quote": 67564.21932 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.333, "high": 1.337, "low": 1.327, "close": 1.328, "volume": 134884.14, "close_time": 1772848799999, "quote_volume": 179501.48312, "trades": 1305, "taker_buy_base": 30096.12, "taker_buy_quote": 40084.1456 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.328, "high": 1.333, "low": 1.324, "close": 1.332, "volume": 95454.07, "close_time": 1772852399999, "quote_volume": 126811.90272, "trades": 1807, "taker_buy_base": 39481.05, "taker_buy_quote": 52452.43222 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.332, "high": 1.341, "low": 1.332, "close": 1.336, "volume": 78487.95, "close_time": 1772855999999, "quote_volume": 104919.38805, "trades": 1307, "taker_buy_base": 42916.73, "taker_buy_quote": 57359.68114 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.336, "high": 1.346, "low": 1.332, "close": 1.34, "volume": 123754.21, "close_time": 1772859599999, "quote_volume": 165740.76762, "trades": 1646, "taker_buy_base": 58900.87, "taker_buy_quote": 78903.27051 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.34, "high": 1.348, "low": 1.339, "close": 1.347, "volume": 106581.88, "close_time": 1772863199999, "quote_volume": 143241.09652, "trades": 1752, "taker_buy_base": 66492.57, "taker_buy_quote": 89381.9724 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.346, "high": 1.347, "low": 1.334, "close": 1.339, "volume": 118015.72, "close_time": 1772866799999, "quote_volume": 158055.3406, "trades": 1152, "taker_buy_base": 47377.39, "taker_buy_quote": 63445.96506 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.338, "high": 1.344, "low": 1.334, "close": 1.341, "volume": 96494.19, "close_time": 1772870399999, "quote_volume": 129313.1587, "trades": 1106, "taker_buy_base": 50698.04, "taker_buy_quote": 67948.98507 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.341, "high": 1.345, "low": 1.336, "close": 1.336, "volume": 92598.85, "close_time": 1772873999999, "quote_volume": 124256.50146, "trades": 1126, "taker_buy_base": 46720.72, "taker_buy_quote": 62696.053 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.336, "high": 1.348, "low": 1.334, "close": 1.345, "volume": 46918.86, "close_time": 1772877599999, "quote_volume": 62979.3878, "trades": 891, "taker_buy_base": 25277.15, "taker_buy_quote": 33935.86359 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.346, "high": 1.348, "low": 1.342, "close": 1.343, "volume": 128493.47, "close_time": 1772881199999, "quote_volume": 172810.00734, "trades": 1017, "taker_buy_base": 62117.82, "taker_buy_quote": 83579.71808 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.343, "high": 1.348, "low": 1.339, "close": 1.342, "volume": 117817.67, "close_time": 1772884799999, "quote_volume": 158247.37307, "trades": 1212, "taker_buy_base": 52857.97, "taker_buy_quote": 70987.80787 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.341, "high": 1.343, "low": 1.329, "close": 1.332, "volume": 121471.52, "close_time": 1772888399999, "quote_volume": 162224.48806, "trades": 1342, "taker_buy_base": 53933.45, "taker_buy_quote": 72010.06174 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.332, "high": 1.335, "low": 1.326, "close": 1.332, "volume": 87394.98, "close_time": 1772891999999, "quote_volume": 116287.48991, "trades": 1191, "taker_buy_base": 39068.49, "taker_buy_quote": 51979.13242 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.332, "high": 1.334, "low": 1.32, "close": 1.324, "volume": 168825.0, "close_time": 1772895599999, "quote_volume": 223599.82212, "trades": 1706, "taker_buy_base": 84743.78, "taker_buy_quote": 112239.95982 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.323, "high": 1.327, "low": 1.316, "close": 1.317, "volume": 113876.18, "close_time": 1772899199999, "quote_volume": 150380.84049, "trades": 1702, "taker_buy_base": 49524.92, "taker_buy_quote": 65413.6206 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.317, "high": 1.318, "low": 1.311, "close": 1.315, "volume": 116937.47, "close_time": 1772902799999, "quote_volume": 153629.0612, "trades": 1949, "taker_buy_base": 45402.18, "taker_buy_quote": 59665.36488 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.315, "high": 1.319, "low": 1.307, "close": 1.308, "volume": 205142.07, "close_time": 1772906399999, "quote_volume": 269350.40428, "trades": 2396, "taker_buy_base": 79029.26, "taker_buy_quote": 103797.42547 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.308, "high": 1.308, "low": 1.297, "close": 1.302, "volume": 244610.48, "close_time": 1772909999999, "quote_volume": 318370.7018, "trades": 2787, "taker_buy_base": 82796.82, "taker_buy_quote": 107760.02025 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.302, "high": 1.304, "low": 1.298, "close": 1.298, "volume": 168759.91, "close_time": 1772913599999, "quote_volume": 219648.48354, "trades": 2426, "taker_buy_base": 65220.69, "taker_buy_quote": 84923.58079 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.298, "high": 1.315, "low": 1.298, "close": 1.313, "volume": 168248.92, "close_time": 1772917199999, "quote_volume": 219758.2566, "trades": 2371, "taker_buy_base": 83407.76, "taker_buy_quote": 108915.41241 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.314, "high": 1.324, "low": 1.312, "close": 1.323, "volume": 152211.26, "close_time": 1772920799999, "quote_volume": 200585.05097, "trades": 2033, "taker_buy_base": 74894.01, "taker_buy_quote": 98711.64532 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.323, "high": 1.326, "low": 1.315, "close": 1.316, "volume": 139924.32, "close_time": 1772924399999, "quote_volume": 184611.83191, "trades": 2119, "taker_buy_base": 62171.99, "taker_buy_quote": 82020.21526 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.316, "high": 1.326, "low": 1.315, "close": 1.322, "volume": 63642.18, "close_time": 1772927999999, "quote_volume": 84109.14238, "trades": 1551, "taker_buy_base": 26515.14, "taker_buy_quote": 35026.79846 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.322, "high": 1.325, "low": 1.308, "close": 1.308, "volume": 300164.92, "close_time": 1772931599999, "quote_volume": 395443.53778, "trades": 2130, "taker_buy_base": 80314.17, "taker_buy_quote": 105718.59771 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.308, "high": 1.309, "low": 1.3, "close": 1.306, "volume": 230428.43, "close_time": 1772935199999, "quote_volume": 300548.15078, "trades": 2243, "taker_buy_base": 103109.55, "taker_buy_quote": 134527.28827 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.306, "high": 1.307, "low": 1.293, "close": 1.296, "volume": 151556.5, "close_time": 1772938799999, "quote_volume": 197192.69726, "trades": 2264, "taker_buy_base": 71697.34, "taker_buy_quote": 93359.76879 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.296, "high": 1.3, "low": 1.291, "close": 1.297, "volume": 120610.86, "close_time": 1772942399999, "quote_volume": 156252.93099, "trades": 1908, "taker_buy_base": 49220.63, "taker_buy_quote": 63767.52348 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.296, "high": 1.302, "low": 1.293, "close": 1.296, "volume": 115882.69, "close_time": 1772945999999, "quote_volume": 150363.37408, "trades": 1998, "taker_buy_base": 45450.05, "taker_buy_quote": 58972.42531 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.296, "high": 1.305, "low": 1.296, "close": 1.298, "volume": 103297.7, "close_time": 1772949599999, "quote_volume": 134411.84871, "trades": 1874, "taker_buy_base": 37483.15, "taker_buy_quote": 48766.43327 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.298, "high": 1.31, "low": 1.298, "close": 1.309, "volume": 107515.71, "close_time": 1772953199999, "quote_volume": 140025.33586, "trades": 1777, "taker_buy_base": 45580.49, "taker_buy_quote": 59335.11132 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.308, "high": 1.32, "low": 1.308, "close": 1.318, "volume": 133513.61, "close_time": 1772956799999, "quote_volume": 175814.12155, "trades": 1985, "taker_buy_base": 58146.47, "taker_buy_quote": 76560.77804 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.318, "high": 1.321, "low": 1.314, "close": 1.32, "volume": 116970.93, "close_time": 1772960399999, "quote_volume": 154161.16231, "trades": 1800, "taker_buy_base": 58476.08, "taker_buy_quote": 77072.93208 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.32, "high": 1.335, "low": 1.318, "close": 1.331, "volume": 115898.25, "close_time": 1772963999999, "quote_volume": 153734.63626, "trades": 1966, "taker_buy_base": 58877.07, "taker_buy_quote": 78059.89696 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.331, "high": 1.342, "low": 1.328, "close": 1.338, "volume": 161552.16, "close_time": 1772967599999, "quote_volume": 215867.59042, "trades": 2216, "taker_buy_base": 90185.25, "taker_buy_quote": 120526.59997 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.338, "high": 1.343, "low": 1.331, "close": 1.34, "volume": 139220.86, "close_time": 1772971199999, "quote_volume": 186165.03541, "trades": 2214, "taker_buy_base": 65098.54, "taker_buy_quote": 87026.20799 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.34, "high": 1.359, "low": 1.329, "close": 1.353, "volume": 520669.73, "close_time": 1772974799999, "quote_volume": 701983.19235, "trades": 3827, "taker_buy_base": 360332.42, "taker_buy_quote": 486001.40851 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 1.353, "high": 1.353, "low": 1.337, "close": 1.339, "volume": 206748.69, "close_time": 1772978399999, "quote_volume": 277975.25735, "trades": 4024, "taker_buy_base": 98216.91, "taker_buy_quote": 132017.96856 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 1.339, "high": 1.347, "low": 1.338, "close": 1.342, "volume": 147715.78, "close_time": 1772981999999, "quote_volume": 198294.92459, "trades": 2728, "taker_buy_base": 63030.66, "taker_buy_quote": 84589.30304 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.342, "high": 1.343, "low": 1.304, "close": 1.314, "volume": 581012.04, "close_time": 1772985599999, "quote_volume": 765090.91731, "trades": 4577, "taker_buy_base": 203951.54, "taker_buy_quote": 268758.73372 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.313, "high": 1.316, "low": 1.3, "close": 1.31, "volume": 323797.43, "close_time": 1772989199999, "quote_volume": 423649.07444, "trades": 2831, "taker_buy_base": 107180.87, "taker_buy_quote": 140329.94172 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.311, "high": 1.322, "low": 1.309, "close": 1.319, "volume": 119526.75, "close_time": 1772992799999, "quote_volume": 157472.55009, "trades": 1782, "taker_buy_base": 50600.71, "taker_buy_quote": 66672.27801 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.32, "high": 1.321, "low": 1.312, "close": 1.319, "volume": 123788.99, "close_time": 1772996399999, "quote_volume": 162957.43221, "trades": 1730, "taker_buy_base": 51842.48, "taker_buy_quote": 68243.42566 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.32, "high": 1.334, "low": 1.319, "close": 1.325, "volume": 106765.82, "close_time": 1772999999999, "quote_volume": 141604.60124, "trades": 1794, "taker_buy_base": 54125.81, "taker_buy_quote": 71821.93804 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.326, "high": 1.332, "low": 1.319, "close": 1.328, "volume": 316380.15, "close_time": 1773003599999, "quote_volume": 418954.75713, "trades": 2239, "taker_buy_base": 135285.06, "taker_buy_quote": 179197.69828 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.329, "high": 1.334, "low": 1.328, "close": 1.331, "volume": 162953.03, "close_time": 1773007199999, "quote_volume": 216790.82515, "trades": 1978, "taker_buy_base": 78091.85, "taker_buy_quote": 103921.49162 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.331, "high": 1.331, "low": 1.308, "close": 1.322, "volume": 403499.53, "close_time": 1773010799999, "quote_volume": 531012.38412, "trades": 4325, "taker_buy_base": 119111.88, "taker_buy_quote": 156779.74348 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.323, "high": 1.325, "low": 1.311, "close": 1.312, "volume": 167396.93, "close_time": 1773014399999, "quote_volume": 220485.63752, "trades": 1972, "taker_buy_base": 61646.53, "taker_buy_quote": 81225.58157 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.313, "high": 1.323, "low": 1.309, "close": 1.314, "volume": 120433.91, "close_time": 1773017999999, "quote_volume": 158440.90472, "trades": 2172, "taker_buy_base": 54909.25, "taker_buy_quote": 72228.40377 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.315, "high": 1.316, "low": 1.304, "close": 1.304, "volume": 97821.09, "close_time": 1773021599999, "quote_volume": 128249.6576, "trades": 1813, "taker_buy_base": 41186.2, "taker_buy_quote": 54002.39635 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.304, "high": 1.317, "low": 1.301, "close": 1.313, "volume": 184791.63, "close_time": 1773025199999, "quote_volume": 241414.99627, "trades": 2506, "taker_buy_base": 92148.13, "taker_buy_quote": 120299.02147 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.313, "high": 1.329, "low": 1.312, "close": 1.313, "volume": 166954.4, "close_time": 1773028799999, "quote_volume": 220739.54496, "trades": 3368, "taker_buy_base": 73906.23, "taker_buy_quote": 97765.04267 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.313, "high": 1.32, "low": 1.311, "close": 1.315, "volume": 68634.58, "close_time": 1773032399999, "quote_volume": 90258.2789, "trades": 1653, "taker_buy_base": 30279.31, "taker_buy_quote": 39811.13556 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.315, "high": 1.336, "low": 1.314, "close": 1.332, "volume": 117325.97, "close_time": 1773035999999, "quote_volume": 155456.85884, "trades": 2774, "taker_buy_base": 54055.17, "taker_buy_quote": 71611.73937 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.333, "high": 1.334, "low": 1.317, "close": 1.32, "volume": 184582.52, "close_time": 1773039599999, "quote_volume": 244331.05748, "trades": 2634, "taker_buy_base": 76221.78, "taker_buy_quote": 100927.33433 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.321, "high": 1.33, "low": 1.318, "close": 1.325, "volume": 115242.29, "close_time": 1773043199999, "quote_volume": 152640.00351, "trades": 2349, "taker_buy_base": 59891.14, "taker_buy_quote": 79350.35461 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.325, "high": 1.334, "low": 1.321, "close": 1.327, "volume": 139979.69, "close_time": 1773046799999, "quote_volume": 186067.45788, "trades": 2248, "taker_buy_base": 79336.67, "taker_buy_quote": 105482.31877 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.328, "high": 1.338, "low": 1.322, "close": 1.334, "volume": 183960.53, "close_time": 1773050399999, "quote_volume": 245213.85336, "trades": 2114, "taker_buy_base": 74212.04, "taker_buy_quote": 98921.32994 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.334, "high": 1.338, "low": 1.328, "close": 1.335, "volume": 206638.46, "close_time": 1773053999999, "quote_volume": 275499.04478, "trades": 1930, "taker_buy_base": 119108.39, "taker_buy_quote": 158899.75353 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.336, "high": 1.344, "low": 1.326, "close": 1.343, "volume": 158030.26, "close_time": 1773057599999, "quote_volume": 211043.24733, "trades": 2280, "taker_buy_base": 84065.76, "taker_buy_quote": 112242.96733 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.343, "high": 1.348, "low": 1.338, "close": 1.346, "volume": 242648.92, "close_time": 1773061199999, "quote_volume": 325864.56276, "trades": 2721, "taker_buy_base": 134766.28, "taker_buy_quote": 180931.15314 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 1.346, "high": 1.349, "low": 1.339, "close": 1.342, "volume": 191488.84, "close_time": 1773064799999, "quote_volume": 257420.98723, "trades": 3401, "taker_buy_base": 86191.96, "taker_buy_quote": 115880.15786 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 1.342, "high": 1.349, "low": 1.337, "close": 1.347, "volume": 171147.67, "close_time": 1773068399999, "quote_volume": 229985.44103, "trades": 3114, "taker_buy_base": 64060.39, "taker_buy_quote": 86082.84506 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 1.346, "high": 1.357, "low": 1.343, "close": 1.355, "volume": 305967.1, "close_time": 1773071999999, "quote_volume": 413219.83817, "trades": 3831, "taker_buy_base": 156061.59, "taker_buy_quote": 211031.50794 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.355, "high": 1.36, "low": 1.349, "close": 1.356, "volume": 242552.36, "close_time": 1773075599999, "quote_volume": 328630.44159, "trades": 4033, "taker_buy_base": 127889.07, "taker_buy_quote": 173290.64003 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 1.356, "high": 1.364, "low": 1.35, "close": 1.356, "volume": 248655.26, "close_time": 1773079199999, "quote_volume": 337526.63706, "trades": 3558, "taker_buy_base": 128090.66, "taker_buy_quote": 173838.77473 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 1.356, "high": 1.363, "low": 1.35, "close": 1.353, "volume": 269309.09, "close_time": 1773082799999, "quote_volume": 365318.28075, "trades": 3251, "taker_buy_base": 125178.26, "taker_buy_quote": 169785.97959 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 1.354, "high": 1.365, "low": 1.347, "close": 1.35, "volume": 234355.54, "close_time": 1773086399999, "quote_volume": 317858.38179, "trades": 3234, "taker_buy_base": 114536.88, "taker_buy_quote": 155459.93863 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.351, "high": 1.353, "low": 1.34, "close": 1.343, "volume": 138263.88, "close_time": 1773089999999, "quote_volume": 186059.03744, "trades": 2633, "taker_buy_base": 51739.08, "taker_buy_quote": 69607.10578 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.342, "high": 1.347, "low": 1.337, "close": 1.343, "volume": 107506.53, "close_time": 1773093599999, "quote_volume": 144276.10891, "trades": 2262, "taker_buy_base": 56834.2, "taker_buy_quote": 76309.84551 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 1.343, "high": 1.343, "low": 1.332, "close": 1.334, "volume": 61688.73, "close_time": 1773097199999, "quote_volume": 82448.94511, "trades": 1887, "taker_buy_base": 23325.9, "taker_buy_quote": 31177.57271 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.334, "high": 1.335, "low": 1.326, "close": 1.329, "volume": 280982.67, "close_time": 1773100799999, "quote_volume": 373769.79148, "trades": 2342, "taker_buy_base": 61303.46, "taker_buy_quote": 81531.91741 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.329, "high": 1.347, "low": 1.326, "close": 1.337, "volume": 96102.83, "close_time": 1773104399999, "quote_volume": 128270.62058, "trades": 2376, "taker_buy_base": 40444.12, "taker_buy_quote": 53977.41674 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 1.337, "high": 1.339, "low": 1.329, "close": 1.33, "volume": 119015.07, "close_time": 1773107999999, "quote_volume": 158720.67064, "trades": 2317, "taker_buy_base": 47156.36, "taker_buy_quote": 62911.4581 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 1.33, "high": 1.347, "low": 1.327, "close": 1.337, "volume": 302166.38, "close_time": 1773111599999, "quote_volume": 403283.03811, "trades": 3647, "taker_buy_base": 144297.47, "taker_buy_quote": 192607.25357 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 1.337, "high": 1.34, "low": 1.333, "close": 1.336, "volume": 92346.49, "close_time": 1773115199999, "quote_volume": 123455.16633, "trades": 1981, "taker_buy_base": 43554.63, "taker_buy_quote": 58240.23251 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.336, "high": 1.348, "low": 1.336, "close": 1.339, "volume": 100105.2, "close_time": 1773118799999, "quote_volume": 134189.43357, "trades": 1946, "taker_buy_base": 53162.47, "taker_buy_quote": 71263.74546 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 1.338, "high": 1.342, "low": 1.335, "close": 1.341, "volume": 78262.93, "close_time": 1773122399999, "quote_volume": 104776.3605, "trades": 1879, "taker_buy_base": 35516.72, "taker_buy_quote": 47549.84165 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 1.341, "high": 1.348, "low": 1.338, "close": 1.341, "volume": 87556.84, "close_time": 1773125999999, "quote_volume": 117548.53201, "trades": 2222, "taker_buy_base": 39389.14, "taker_buy_quote": 52884.84389 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 1.341, "high": 1.345, "low": 1.332, "close": 1.34, "volume": 291667.55, "close_time": 1773129599999, "quote_volume": 390027.18862, "trades": 3016, "taker_buy_base": 96770.35, "taker_buy_quote": 129429.86217 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.339, "high": 1.347, "low": 1.331, "close": 1.337, "volume": 301438.45, "close_time": 1773133199999, "quote_volume": 403593.2334, "trades": 4138, "taker_buy_base": 162751.36, "taker_buy_quote": 217876.01646 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 1.337, "high": 1.344, "low": 1.334, "close": 1.334, "volume": 123761.85, "close_time": 1773136799999, "quote_volume": 165830.03604, "trades": 2503, "taker_buy_base": 56601.73, "taker_buy_quote": 75857.88967 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 1.334, "high": 1.339, "low": 1.333, "close": 1.336, "volume": 120769.7, "close_time": 1773140399999, "quote_volume": 161349.10985, "trades": 2112, "taker_buy_base": 50330.59, "taker_buy_quote": 67247.13598 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 1.336, "high": 1.34, "low": 1.333, "close": 1.335, "volume": 174959.1, "close_time": 1773143999999, "quote_volume": 233823.56663, "trades": 2317, "taker_buy_base": 72402.78, "taker_buy_quote": 96782.2203 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.335, "high": 1.34, "low": 1.332, "close": 1.335, "volume": 105521.65, "close_time": 1773147599999, "quote_volume": 140924.68254, "trades": 1942, "taker_buy_base": 42307.96, "taker_buy_quote": 56519.81588 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 1.336, "high": 1.342, "low": 1.328, "close": 1.331, "volume": 180032.31, "close_time": 1773151199999, "quote_volume": 240465.45893, "trades": 2767, "taker_buy_base": 77416.06, "taker_buy_quote": 103510.94552 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 1.331, "high": 1.35, "low": 1.327, "close": 1.349, "volume": 192989.15, "close_time": 1773154799999, "quote_volume": 258197.7944, "trades": 3454, "taker_buy_base": 96544.82, "taker_buy_quote": 129183.95037 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 1.348, "high": 1.353, "low": 1.343, "close": 1.35, "volume": 220294.63, "close_time": 1773158399999, "quote_volume": 297001.9574, "trades": 4132, "taker_buy_base": 87742.92, "taker_buy_quote": 118303.02867 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.35, "high": 1.353, "low": 1.345, "close": 1.346, "volume": 158221.76, "close_time": 1773161999999, "quote_volume": 213502.51194, "trades": 3064, "taker_buy_base": 69628.99, "taker_buy_quote": 93973.06101 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 1.346, "high": 1.347, "low": 1.33, "close": 1.331, "volume": 202766.92, "close_time": 1773165599999, "quote_volume": 271588.86336, "trades": 2910, "taker_buy_base": 108326.6, "taker_buy_quote": 145155.03016 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 1.331, "high": 1.332, "low": 1.316, "close": 1.322, "volume": 175498.38, "close_time": 1773169199999, "quote_volume": 232061.72785, "trades": 3868, "taker_buy_base": 75846.97, "taker_buy_quote": 100259.38445 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 1.323, "high": 1.324, "low": 1.316, "close": 1.317, "volume": 87803.61, "close_time": 1773172799999, "quote_volume": 115863.6822, "trades": 2079, "taker_buy_base": 38946.37, "taker_buy_quote": 51395.23986 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.317, "high": 1.33, "low": 1.316, "close": 1.329, "volume": 121741.51, "close_time": 1773176399999, "quote_volume": 161220.99034, "trades": 2452, "taker_buy_base": 61069.99, "taker_buy_quote": 80851.75768 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 1.329, "high": 1.338, "low": 1.319, "close": 1.323, "volume": 167796.15, "close_time": 1773179999999, "quote_volume": 223257.41506, "trades": 2699, "taker_buy_base": 75042.2, "taker_buy_quote": 99838.5639 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 1.323, "high": 1.323, "low": 1.314, "close": 1.32, "volume": 171737.46, "close_time": 1773183599999, "quote_volume": 226309.32499, "trades": 2315, "taker_buy_base": 82844.74, "taker_buy_quote": 109195.93066 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 1.321, "high": 1.321, "low": 1.317, "close": 1.317, "volume": 76265.16, "close_time": 1773187199999, "quote_volume": 100575.98191, "trades": 1620, "taker_buy_base": 17033.65, "taker_buy_quote": 22474.96582 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.317, "high": 1.319, "low": 1.312, "close": 1.312, "volume": 123998.83, "close_time": 1773190799999, "quote_volume": 163011.82721, "trades": 2148, "taker_buy_base": 61071.85, "taker_buy_quote": 80281.55872 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 1.312, "high": 1.313, "low": 1.303, "close": 1.306, "volume": 273786.97, "close_time": 1773194399999, "quote_volume": 357870.57282, "trades": 2703, "taker_buy_base": 159706.04, "taker_buy_quote": 208781.21479 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 1.305, "high": 1.306, "low": 1.298, "close": 1.299, "volume": 187780.91, "close_time": 1773197999999, "quote_volume": 244504.3785, "trades": 2058, "taker_buy_base": 67166.65, "taker_buy_quote": 87486.16781 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 1.3, "high": 1.302, "low": 1.293, "close": 1.293, "volume": 99914.48, "close_time": 1773201599999, "quote_volume": 129665.44321, "trades": 1990, "taker_buy_base": 42814.38, "taker_buy_quote": 55584.73337 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.293, "high": 1.301, "low": 1.287, "close": 1.299, "volume": 208162.58, "close_time": 1773205199999, "quote_volume": 269037.91067, "trades": 2360, "taker_buy_base": 78596.09, "taker_buy_quote": 101606.14546 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 1.299, "high": 1.307, "low": 1.298, "close": 1.305, "volume": 117567.93, "close_time": 1773208799999, "quote_volume": 152927.23931, "trades": 1884, "taker_buy_base": 57499.26, "taker_buy_quote": 74811.5602 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 1.305, "high": 1.315, "low": 1.294, "close": 1.303, "volume": 405150.56, "close_time": 1773212399999, "quote_volume": 528339.60771, "trades": 3710, "taker_buy_base": 135930.96, "taker_buy_quote": 177427.43805 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 1.303, "high": 1.312, "low": 1.302, "close": 1.304, "volume": 200346.02, "close_time": 1773215999999, "quote_volume": 262194.56402, "trades": 2389, "taker_buy_base": 93188.21, "taker_buy_quote": 121966.31859 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.304, "high": 1.304, "low": 1.295, "close": 1.301, "volume": 295777.88, "close_time": 1773219599999, "quote_volume": 384515.61442, "trades": 2647, "taker_buy_base": 130223.16, "taker_buy_quote": 169292.16294 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 1.301, "high": 1.302, "low": 1.295, "close": 1.295, "volume": 89318.85, "close_time": 1773223199999, "quote_volume": 116051.82448, "trades": 1748, "taker_buy_base": 29758.16, "taker_buy_quote": 38677.8167 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 1.295, "high": 1.3, "low": 1.294, "close": 1.295, "volume": 115006.36, "close_time": 1773226799999, "quote_volume": 149079.26386, "trades": 1824, "taker_buy_base": 55143.06, "taker_buy_quote": 71498.43467 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 1.295, "high": 1.298, "low": 1.291, "close": 1.297, "volume": 152156.42, "close_time": 1773230399999, "quote_volume": 196909.41, "trades": 2167, "taker_buy_base": 68216.17, "taker_buy_quote": 88322.60694 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.297, "high": 1.309, "low": 1.296, "close": 1.302, "volume": 275316.19, "close_time": 1773233999999, "quote_volume": 358358.81198, "trades": 3023, "taker_buy_base": 139795.94, "taker_buy_quote": 181975.39152 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 1.302, "high": 1.314, "low": 1.302, "close": 1.31, "volume": 180480.06, "close_time": 1773237599999, "quote_volume": 235860.21659, "trades": 2619, "taker_buy_base": 78998.72, "taker_buy_quote": 103275.5129 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 1.31, "high": 1.319, "low": 1.303, "close": 1.316, "volume": 336147.8, "close_time": 1773241199999, "quote_volume": 440673.12282, "trades": 3628, "taker_buy_base": 116646.76, "taker_buy_quote": 152882.65306 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 1.315, "high": 1.317, "low": 1.303, "close": 1.314, "volume": 163118.75, "close_time": 1773244799999, "quote_volume": 213925.49076, "trades": 2505, "taker_buy_base": 69737.74, "taker_buy_quote": 91457.60311 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.315, "high": 1.322, "low": 1.311, "close": 1.32, "volume": 122604.03, "close_time": 1773248399999, "quote_volume": 161523.54472, "trades": 1485, "taker_buy_base": 65151.54, "taker_buy_quote": 85832.47724 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 1.319, "high": 1.33, "low": 1.319, "close": 1.327, "volume": 137730.64, "close_time": 1773251999999, "quote_volume": 182538.97481, "trades": 1686, "taker_buy_base": 73985.47, "taker_buy_quote": 98038.52531 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 1.328, "high": 1.33, "low": 1.324, "close": 1.328, "volume": 109288.68, "close_time": 1773255599999, "quote_volume": 145047.41917, "trades": 1351, "taker_buy_base": 49132.76, "taker_buy_quote": 65222.42494 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 1.327, "high": 1.334, "low": 1.326, "close": 1.332, "volume": 91792.39, "close_time": 1773259199999, "quote_volume": 122083.61696, "trades": 952, "taker_buy_base": 41343.54, "taker_buy_quote": 54985.84515 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.333, "high": 1.336, "low": 1.328, "close": 1.335, "volume": 81547.29, "close_time": 1773262799999, "quote_volume": 108606.21417, "trades": 879, "taker_buy_base": 37530.98, "taker_buy_quote": 49996.59814 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 1.334, "high": 1.34, "low": 1.33, "close": 1.339, "volume": 139117.4, "close_time": 1773266399999, "quote_volume": 185493.00322, "trades": 1125, "taker_buy_base": 47122.28, "taker_buy_quote": 62833.48039 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 1.338, "high": 1.34, "low": 1.33, "close": 1.334, "volume": 64677.25, "close_time": 1773269999999, "quote_volume": 86326.7398, "trades": 911, "taker_buy_base": 23495.05, "taker_buy_quote": 31356.89025 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 1.334, "high": 1.337, "low": 1.331, "close": 1.335, "volume": 77083.43, "close_time": 1773273599999, "quote_volume": 102788.65883, "trades": 798, "taker_buy_base": 30356.97, "taker_buy_quote": 40477.16339 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.335, "high": 1.341, "low": 1.333, "close": 1.341, "volume": 152902.01, "close_time": 1773277199999, "quote_volume": 204314.43906, "trades": 1341, "taker_buy_base": 47086.26, "taker_buy_quote": 62937.18146 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 1.341, "high": 1.341, "low": 1.332, "close": 1.338, "volume": 100050.98, "close_time": 1773280799999, "quote_volume": 133688.88518, "trades": 1504, "taker_buy_base": 33777.02, "taker_buy_quote": 45137.02182 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 1.338, "high": 1.339, "low": 1.326, "close": 1.328, "volume": 198643.93, "close_time": 1773284399999, "quote_volume": 264991.745, "trades": 1648, "taker_buy_base": 77756.83, "taker_buy_quote": 103720.06875 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.328, "high": 1.336, "low": 1.324, "close": 1.328, "volume": 158255.04, "close_time": 1773287999999, "quote_volume": 210533.8234, "trades": 1372, "taker_buy_base": 71540.52, "taker_buy_quote": 95145.25539 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.328, "high": 1.337, "low": 1.328, "close": 1.335, "volume": 253301.96, "close_time": 1773291599999, "quote_volume": 337723.56274, "trades": 1210, "taker_buy_base": 167131.9, "taker_buy_quote": 222869.11186 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.335, "high": 1.337, "low": 1.331, "close": 1.334, "volume": 74094.14, "close_time": 1773295199999, "quote_volume": 98831.37691, "trades": 857, "taker_buy_base": 32087.52, "taker_buy_quote": 42799.05876 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.334, "high": 1.34, "low": 1.334, "close": 1.34, "volume": 97569.34, "close_time": 1773298799999, "quote_volume": 130400.2439, "trades": 1048, "taker_buy_base": 54518.61, "taker_buy_quote": 72877.93925 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 1.34, "high": 1.345, "low": 1.335, "close": 1.337, "volume": 171639.27, "close_time": 1773302399999, "quote_volume": 230104.13276, "trades": 1580, "taker_buy_base": 86494.78, "taker_buy_quote": 115973.87496 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.336, "high": 1.343, "low": 1.336, "close": 1.341, "volume": 115149.89, "close_time": 1773305999999, "quote_volume": 154224.76561, "trades": 1212, "taker_buy_base": 55346.03, "taker_buy_quote": 74131.34514 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 1.341, "high": 1.345, "low": 1.341, "close": 1.343, "volume": 106071.5, "close_time": 1773309599999, "quote_volume": 142435.66688, "trades": 1027, "taker_buy_base": 42088.63, "taker_buy_quote": 56527.61375 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 1.343, "high": 1.345, "low": 1.334, "close": 1.335, "volume": 91544.44, "close_time": 1773313199999, "quote_volume": 122627.51814, "trades": 1115, "taker_buy_base": 50105.54, "taker_buy_quote": 67129.99067 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 1.334, "high": 1.334, "low": 1.325, "close": 1.329, "volume": 131653.08, "close_time": 1773316799999, "quote_volume": 175220.62456, "trades": 1363, "taker_buy_base": 58680.53, "taker_buy_quote": 78115.62473 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.329, "high": 1.335, "low": 1.325, "close": 1.334, "volume": 225222.95, "close_time": 1773320399999, "quote_volume": 299381.92496, "trades": 1800, "taker_buy_base": 80526.02, "taker_buy_quote": 107146.47642 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 1.335, "high": 1.336, "low": 1.318, "close": 1.324, "volume": 242974.81, "close_time": 1773323999999, "quote_volume": 322816.98289, "trades": 2705, "taker_buy_base": 117422.92, "taker_buy_quote": 155977.19355 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 1.323, "high": 1.328, "low": 1.313, "close": 1.314, "volume": 414806.92, "close_time": 1773327599999, "quote_volume": 547912.8273, "trades": 4340, "taker_buy_base": 244037.19, "taker_buy_quote": 322346.91684 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 1.315, "high": 1.316, "low": 1.305, "close": 1.311, "volume": 212576.09, "close_time": 1773331199999, "quote_volume": 278624.96769, "trades": 2783, "taker_buy_base": 103123.81, "taker_buy_quote": 135192.97798 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.312, "high": 1.315, "low": 1.306, "close": 1.312, "volume": 123624.12, "close_time": 1773334799999, "quote_volume": 162008.20274, "trades": 2097, "taker_buy_base": 55522.56, "taker_buy_quote": 72787.40583 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 1.312, "high": 1.314, "low": 1.3, "close": 1.302, "volume": 126592.87, "close_time": 1773338399999, "quote_volume": 165227.67687, "trades": 2103, "taker_buy_base": 48696.64, "taker_buy_quote": 63579.31638 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 1.302, "high": 1.318, "low": 1.301, "close": 1.314, "volume": 153400.68, "close_time": 1773341999999, "quote_volume": 201054.14736, "trades": 2569, "taker_buy_base": 74788.64, "taker_buy_quote": 98027.06141 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 1.313, "high": 1.318, "low": 1.311, "close": 1.312, "volume": 192889.03, "close_time": 1773345599999, "quote_volume": 253552.15631, "trades": 1974, "taker_buy_base": 86361.69, "taker_buy_quote": 113529.46213 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.312, "high": 1.314, "low": 1.299, "close": 1.305, "volume": 201273.92, "close_time": 1773349199999, "quote_volume": 262411.48062, "trades": 1987, "taker_buy_base": 67652.63, "taker_buy_quote": 88229.20819 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 1.305, "high": 1.309, "low": 1.304, "close": 1.308, "volume": 87344.58, "close_time": 1773352799999, "quote_volume": 114135.05372, "trades": 1453, "taker_buy_base": 39472.75, "taker_buy_quote": 51587.2394 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 1.308, "high": 1.314, "low": 1.307, "close": 1.311, "volume": 120343.51, "close_time": 1773356399999, "quote_volume": 157731.16053, "trades": 1679, "taker_buy_base": 50774.36, "taker_buy_quote": 66577.1537 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 1.311, "high": 1.316, "low": 1.304, "close": 1.308, "volume": 260698.26, "close_time": 1773359999999, "quote_volume": 341130.21352, "trades": 2136, "taker_buy_base": 117578.37, "taker_buy_quote": 153964.75347 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.309, "high": 1.318, "low": 1.304, "close": 1.31, "volume": 216561.38, "close_time": 1773363599999, "quote_volume": 283634.76048, "trades": 3071, "taker_buy_base": 97156.01, "taker_buy_quote": 127267.43588 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.311, "high": 1.317, "low": 1.305, "close": 1.31, "volume": 163312.5, "close_time": 1773367199999, "quote_volume": 214108.02986, "trades": 1816, "taker_buy_base": 83930.06, "taker_buy_quote": 110038.8265 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 1.311, "high": 1.315, "low": 1.306, "close": 1.315, "volume": 133902.55, "close_time": 1773370799999, "quote_volume": 175308.47306, "trades": 1440, "taker_buy_base": 78601.78, "taker_buy_quote": 102970.47425 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.315, "high": 1.317, "low": 1.308, "close": 1.314, "volume": 101597.21, "close_time": 1773374399999, "quote_volume": 133418.35284, "trades": 1590, "taker_buy_base": 46551.18, "taker_buy_quote": 61154.26998 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.314, "high": 1.316, "low": 1.309, "close": 1.309, "volume": 109669.54, "close_time": 1773377999999, "quote_volume": 143930.23498, "trades": 1389, "taker_buy_base": 36645.49, "taker_buy_quote": 48118.98205 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.309, "high": 1.314, "low": 1.306, "close": 1.31, "volume": 120400.53, "close_time": 1773381599999, "quote_volume": 157685.94248, "trades": 1520, "taker_buy_base": 57569.49, "taker_buy_quote": 75404.82569 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.311, "high": 1.311, "low": 1.304, "close": 1.306, "volume": 146183.6, "close_time": 1773385199999, "quote_volume": 190842.28389, "trades": 1539, "taker_buy_base": 60786.39, "taker_buy_quote": 79376.1727 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.305, "high": 1.307, "low": 1.301, "close": 1.303, "volume": 154247.38, "close_time": 1773388799999, "quote_volume": 201263.31272, "trades": 1727, "taker_buy_base": 81803.16, "taker_buy_quote": 106767.18638 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.303, "high": 1.304, "low": 1.295, "close": 1.296, "volume": 239603.95, "close_time": 1773392399999, "quote_volume": 311180.24412, "trades": 2538, "taker_buy_base": 74813.37, "taker_buy_quote": 97218.51902 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.297, "high": 1.301, "low": 1.297, "close": 1.3, "volume": 295011.65, "close_time": 1773395999999, "quote_volume": 383309.09544, "trades": 1868, "taker_buy_base": 193871.6, "taker_buy_quote": 251915.04495 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.299, "high": 1.307, "low": 1.298, "close": 1.302, "volume": 258082.32, "close_time": 1773399599999, "quote_volume": 335877.32852, "trades": 2616, "taker_buy_base": 122462.51, "taker_buy_quote": 159438.55641 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.302, "high": 1.307, "low": 1.301, "close": 1.304, "volume": 182668.7, "close_time": 1773403199999, "quote_volume": 238215.25661, "trades": 1858, "taker_buy_base": 96610.9, "taker_buy_quote": 125997.62631 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.303, "high": 1.322, "low": 1.299, "close": 1.318, "volume": 445629.85, "close_time": 1773406799999, "quote_volume": 585177.35555, "trades": 2840, "taker_buy_base": 212610.46, "taker_buy_quote": 279193.44871 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.318, "high": 1.323, "low": 1.311, "close": 1.32, "volume": 410035.98, "close_time": 1773410399999, "quote_volume": 540469.45234, "trades": 3356, "taker_buy_base": 176598.05, "taker_buy_quote": 232750.69096 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.32, "high": 1.325, "low": 1.305, "close": 1.307, "volume": 367339.9, "close_time": 1773413999999, "quote_volume": 483770.09366, "trades": 3580, "taker_buy_base": 181107.3, "taker_buy_quote": 238579.00766 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.307, "high": 1.319, "low": 1.306, "close": 1.318, "volume": 523371.51, "close_time": 1773417599999, "quote_volume": 687263.13349, "trades": 3398, "taker_buy_base": 278821.47, "taker_buy_quote": 366186.53152 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.318, "high": 1.321, "low": 1.309, "close": 1.312, "volume": 261257.41, "close_time": 1773421199999, "quote_volume": 343438.77988, "trades": 2490, "taker_buy_base": 102832.76, "taker_buy_quote": 135267.01749 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.313, "high": 1.319, "low": 1.311, "close": 1.317, "volume": 187345.72, "close_time": 1773424799999, "quote_volume": 246176.78673, "trades": 1513, "taker_buy_base": 127392.7, "taker_buy_quote": 167385.97293 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.317, "high": 1.324, "low": 1.314, "close": 1.315, "volume": 89431.31, "close_time": 1773428399999, "quote_volume": 117928.88343, "trades": 1129, "taker_buy_base": 38146.55, "taker_buy_quote": 50307.64256 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 1.315, "high": 1.323, "low": 1.311, "close": 1.319, "volume": 136160.1, "close_time": 1773431999999, "quote_volume": 179416.29452, "trades": 1160, "taker_buy_base": 71670.57, "taker_buy_quote": 94484.67707 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.319, "high": 1.322, "low": 1.314, "close": 1.317, "volume": 85883.64, "close_time": 1773435599999, "quote_volume": 113163.43808, "trades": 940, "taker_buy_base": 37975.71, "taker_buy_quote": 50032.88702 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.318, "high": 1.325, "low": 1.318, "close": 1.324, "volume": 84895.76, "close_time": 1773439199999, "quote_volume": 112251.81028, "trades": 930, "taker_buy_base": 52160.11, "taker_buy_quote": 68979.07764 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.324, "high": 1.325, "low": 1.306, "close": 1.312, "volume": 188252.7, "close_time": 1773442799999, "quote_volume": 247469.2282, "trades": 1941, "taker_buy_base": 82410.56, "taker_buy_quote": 108328.31341 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.312, "high": 1.315, "low": 1.31, "close": 1.312, "volume": 62949.45, "close_time": 1773446399999, "quote_volume": 82646.25484, "trades": 609, "taker_buy_base": 34159.28, "taker_buy_quote": 44864.83061 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.312, "high": 1.312, "low": 1.295, "close": 1.303, "volume": 252431.17, "close_time": 1773449999999, "quote_volume": 328882.55552, "trades": 1989, "taker_buy_base": 99354.88, "taker_buy_quote": 129453.96782 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.304, "high": 1.31, "low": 1.3, "close": 1.308, "volume": 180208.85, "close_time": 1773453599999, "quote_volume": 235036.54011, "trades": 1204, "taker_buy_base": 117276.87, "taker_buy_quote": 152931.45553 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.307, "high": 1.308, "low": 1.304, "close": 1.306, "volume": 59908.3, "close_time": 1773457199999, "quote_volume": 78275.06457, "trades": 819, "taker_buy_base": 28392.44, "taker_buy_quote": 37097.11799 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.305, "high": 1.308, "low": 1.301, "close": 1.305, "volume": 124739.43, "close_time": 1773460799999, "quote_volume": 162660.15724, "trades": 1233, "taker_buy_base": 40697.9, "taker_buy_quote": 53072.44952 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.306, "high": 1.307, "low": 1.298, "close": 1.299, "volume": 199559.4, "close_time": 1773464399999, "quote_volume": 259634.26991, "trades": 1382, "taker_buy_base": 65924.79, "taker_buy_quote": 85835.56507 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 1.299, "high": 1.302, "low": 1.292, "close": 1.3, "volume": 373307.97, "close_time": 1773467999999, "quote_volume": 483606.65153, "trades": 2328, "taker_buy_base": 114503.32, "taker_buy_quote": 148375.77539 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 1.299, "high": 1.3, "low": 1.293, "close": 1.3, "volume": 64474.82, "close_time": 1773471599999, "quote_volume": 83610.54006, "trades": 915, "taker_buy_base": 26238.65, "taker_buy_quote": 34030.20679 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 1.3, "high": 1.304, "low": 1.298, "close": 1.299, "volume": 78854.15, "close_time": 1773475199999, "quote_volume": 102573.85352, "trades": 912, "taker_buy_base": 38366.17, "taker_buy_quote": 49907.82971 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.3, "high": 1.301, "low": 1.294, "close": 1.298, "volume": 81371.37, "close_time": 1773478799999, "quote_volume": 105505.27155, "trades": 901, "taker_buy_base": 48745.79, "taker_buy_quote": 63222.87351 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.298, "high": 1.3, "low": 1.296, "close": 1.299, "volume": 91804.2, "close_time": 1773482399999, "quote_volume": 119215.93481, "trades": 840, "taker_buy_base": 53142.52, "taker_buy_quote": 69018.64657 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.299, "high": 1.302, "low": 1.297, "close": 1.301, "volume": 68094.73, "close_time": 1773485999999, "quote_volume": 88519.19202, "trades": 731, "taker_buy_base": 38538.82, "taker_buy_quote": 50106.19668 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.301, "high": 1.311, "low": 1.301, "close": 1.31, "volume": 66130.37, "close_time": 1773489599999, "quote_volume": 86387.32646, "trades": 890, "taker_buy_base": 39041.16, "taker_buy_quote": 51015.04435 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.309, "high": 1.312, "low": 1.301, "close": 1.304, "volume": 145137.81, "close_time": 1773493199999, "quote_volume": 189663.98768, "trades": 1235, "taker_buy_base": 39178.59, "taker_buy_quote": 51174.40618 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.304, "high": 1.307, "low": 1.302, "close": 1.305, "volume": 57142.97, "close_time": 1773496799999, "quote_volume": 74545.56648, "trades": 752, "taker_buy_base": 28579.86, "taker_buy_quote": 37288.8869 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.306, "high": 1.314, "low": 1.302, "close": 1.304, "volume": 489971.87, "close_time": 1773500399999, "quote_volume": 640941.13132, "trades": 2259, "taker_buy_base": 220913.56, "taker_buy_quote": 289157.1865 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.304, "high": 1.305, "low": 1.297, "close": 1.301, "volume": 157079.47, "close_time": 1773503999999, "quote_volume": 204488.10871, "trades": 1093, "taker_buy_base": 91254.55, "taker_buy_quote": 118832.68743 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.301, "high": 1.307, "low": 1.298, "close": 1.306, "volume": 107065.18, "close_time": 1773507599999, "quote_volume": 139372.48578, "trades": 958, "taker_buy_base": 66453.42, "taker_buy_quote": 86531.81224 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.305, "high": 1.306, "low": 1.302, "close": 1.306, "volume": 88680.99, "close_time": 1773511199999, "quote_volume": 115656.90841, "trades": 996, "taker_buy_base": 46154.82, "taker_buy_quote": 60204.89289 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.306, "high": 1.307, "low": 1.304, "close": 1.305, "volume": 62135.11, "close_time": 1773514799999, "quote_volume": 81110.54549, "trades": 702, "taker_buy_base": 30513.56, "taker_buy_quote": 39840.92429 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.305, "high": 1.307, "low": 1.302, "close": 1.303, "volume": 34867.83, "close_time": 1773518399999, "quote_volume": 45495.48122, "trades": 532, "taker_buy_base": 20910.5, "taker_buy_quote": 27288.75824 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.302, "high": 1.305, "low": 1.301, "close": 1.305, "volume": 39616.87, "close_time": 1773521999999, "quote_volume": 51603.19724, "trades": 617, "taker_buy_base": 28862.08, "taker_buy_quote": 37597.28862 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.304, "high": 1.305, "low": 1.299, "close": 1.301, "volume": 106039.63, "close_time": 1773525599999, "quote_volume": 138059.08082, "trades": 597, "taker_buy_base": 36702.71, "taker_buy_quote": 47798.26756 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.301, "high": 1.302, "low": 1.299, "close": 1.3, "volume": 43501.26, "close_time": 1773529199999, "quote_volume": 56564.94972, "trades": 497, "taker_buy_base": 19220.1, "taker_buy_quote": 24996.62092 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.3, "high": 1.303, "low": 1.3, "close": 1.3, "volume": 74461.03, "close_time": 1773532799999, "quote_volume": 96909.93161, "trades": 688, "taker_buy_base": 38318.42, "taker_buy_quote": 49881.18808 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.3, "high": 1.301, "low": 1.288, "close": 1.291, "volume": 179308.42, "close_time": 1773536399999, "quote_volume": 231940.79411, "trades": 1402, "taker_buy_base": 89783.06, "taker_buy_quote": 116122.65483 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.292, "high": 1.294, "low": 1.288, "close": 1.293, "volume": 83087.93, "close_time": 1773539999999, "quote_volume": 107307.29505, "trades": 809, "taker_buy_base": 48846.85, "taker_buy_quote": 63104.08666 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.294, "high": 1.302, "low": 1.294, "close": 1.3, "volume": 56942.4, "close_time": 1773543599999, "quote_volume": 74004.5206, "trades": 811, "taker_buy_base": 22100.86, "taker_buy_quote": 28714.44289 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.3, "high": 1.301, "low": 1.296, "close": 1.3, "volume": 66967.38, "close_time": 1773547199999, "quote_volume": 86996.18024, "trades": 697, "taker_buy_base": 28045.15, "taker_buy_quote": 36436.35903 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.3, "high": 1.301, "low": 1.295, "close": 1.296, "volume": 26551.31, "close_time": 1773550799999, "quote_volume": 34472.65672, "trades": 538, "taker_buy_base": 12490.03, "taker_buy_quote": 16219.06732 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.296, "high": 1.299, "low": 1.294, "close": 1.294, "volume": 109985.39, "close_time": 1773554399999, "quote_volume": 142633.61268, "trades": 785, "taker_buy_base": 64115.26, "taker_buy_quote": 83154.8045 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.295, "high": 1.295, "low": 1.284, "close": 1.289, "volume": 162274.13, "close_time": 1773557999999, "quote_volume": 208934.24165, "trades": 1127, "taker_buy_base": 94147.84, "taker_buy_quote": 121204.34007 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.289, "high": 1.293, "low": 1.288, "close": 1.29, "volume": 68629.27, "close_time": 1773561599999, "quote_volume": 88569.01442, "trades": 693, "taker_buy_base": 38270.71, "taker_buy_quote": 49393.07928 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.291, "high": 1.293, "low": 1.289, "close": 1.292, "volume": 57871.87, "close_time": 1773565199999, "quote_volume": 74666.02154, "trades": 685, "taker_buy_base": 33231.14, "taker_buy_quote": 42886.05966 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.292, "high": 1.294, "low": 1.291, "close": 1.294, "volume": 81302.52, "close_time": 1773568799999, "quote_volume": 105082.13967, "trades": 675, "taker_buy_base": 41726.33, "taker_buy_quote": 53935.01477 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.293, "high": 1.294, "low": 1.289, "close": 1.293, "volume": 62776.1, "close_time": 1773572399999, "quote_volume": 81079.94442, "trades": 687, "taker_buy_base": 28663.16, "taker_buy_quote": 37025.1034 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.293, "high": 1.296, "low": 1.291, "close": 1.293, "volume": 112987.1, "close_time": 1773575999999, "quote_volume": 146142.60236, "trades": 861, "taker_buy_base": 64335.37, "taker_buy_quote": 83243.65102 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.293, "high": 1.296, "low": 1.289, "close": 1.295, "volume": 145501.38, "close_time": 1773579599999, "quote_volume": 188021.49347, "trades": 893, "taker_buy_base": 79999.84, "taker_buy_quote": 103398.95648 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.295, "high": 1.297, "low": 1.286, "close": 1.288, "volume": 108946.47, "close_time": 1773583199999, "quote_volume": 140537.05737, "trades": 1037, "taker_buy_base": 57260.48, "taker_buy_quote": 73853.14434 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.288, "high": 1.291, "low": 1.287, "close": 1.29, "volume": 112124.98, "close_time": 1773586799999, "quote_volume": 144491.42894, "trades": 912, "taker_buy_base": 62162.59, "taker_buy_quote": 80117.81316 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.291, "high": 1.298, "low": 1.291, "close": 1.298, "volume": 225828.24, "close_time": 1773590399999, "quote_volume": 292044.91238, "trades": 945, "taker_buy_base": 173330.76, "taker_buy_quote": 224150.75778 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.297, "high": 1.299, "low": 1.293, "close": 1.296, "volume": 93592.73, "close_time": 1773593999999, "quote_volume": 121242.98433, "trades": 911, "taker_buy_base": 40732.94, "taker_buy_quote": 52762.61082 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 1.295, "high": 1.307, "low": 1.295, "close": 1.304, "volume": 218706.05, "close_time": 1773597599999, "quote_volume": 284855.74381, "trades": 1277, "taker_buy_base": 121326.06, "taker_buy_quote": 158042.18832 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.304, "high": 1.309, "low": 1.302, "close": 1.303, "volume": 94821.19, "close_time": 1773601199999, "quote_volume": 123826.76116, "trades": 1058, "taker_buy_base": 48911.82, "taker_buy_quote": 63895.63677 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.304, "high": 1.308, "low": 1.303, "close": 1.304, "volume": 103236.26, "close_time": 1773604799999, "quote_volume": 134714.84759, "trades": 883, "taker_buy_base": 44373.95, "taker_buy_quote": 57914.56016 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.304, "high": 1.309, "low": 1.304, "close": 1.306, "volume": 95304.92, "close_time": 1773608399999, "quote_volume": 124531.98608, "trades": 810, "taker_buy_base": 43874.05, "taker_buy_quote": 57344.97006 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.307, "high": 1.31, "low": 1.304, "close": 1.306, "volume": 118248.62, "close_time": 1773611999999, "quote_volume": 154512.77703, "trades": 687, "taker_buy_base": 27454.05, "taker_buy_quote": 35884.18378 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.307, "high": 1.312, "low": 1.302, "close": 1.309, "volume": 123872.19, "close_time": 1773615599999, "quote_volume": 162005.26011, "trades": 1234, "taker_buy_base": 64174.95, "taker_buy_quote": 83945.50772 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.309, "high": 1.31, "low": 1.302, "close": 1.306, "volume": 105468.02, "close_time": 1773619199999, "quote_volume": 137771.00635, "trades": 1114, "taker_buy_base": 48452.76, "taker_buy_quote": 63297.25654 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.306, "high": 1.309, "low": 1.297, "close": 1.309, "volume": 156142.16, "close_time": 1773622799999, "quote_volume": 203550.46333, "trades": 1379, "taker_buy_base": 74004.57, "taker_buy_quote": 96478.74091 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.309, "high": 1.323, "low": 1.306, "close": 1.318, "volume": 237110.15, "close_time": 1773626399999, "quote_volume": 312209.65046, "trades": 2400, "taker_buy_base": 115412.19, "taker_buy_quote": 151952.00968 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.319, "high": 1.324, "low": 1.315, "close": 1.319, "volume": 179957.03, "close_time": 1773629999999, "quote_volume": 237544.06953, "trades": 2146, "taker_buy_base": 88967.86, "taker_buy_quote": 117461.89106 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.318, "high": 1.335, "low": 1.317, "close": 1.33, "volume": 235185.83, "close_time": 1773633599999, "quote_volume": 312367.03336, "trades": 3226, "taker_buy_base": 124470.29, "taker_buy_quote": 165292.26906 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.33, "high": 1.335, "low": 1.324, "close": 1.33, "volume": 220676.07, "close_time": 1773637199999, "quote_volume": 293437.14619, "trades": 3482, "taker_buy_base": 96743.47, "taker_buy_quote": 128661.5011 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.33, "high": 1.33, "low": 1.322, "close": 1.325, "volume": 183983.62, "close_time": 1773640799999, "quote_volume": 243825.4888, "trades": 2208, "taker_buy_base": 73740.21, "taker_buy_quote": 97730.6158 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.325, "high": 1.327, "low": 1.319, "close": 1.32, "volume": 168411.95, "close_time": 1773644399999, "quote_volume": 222747.77374, "trades": 1885, "taker_buy_base": 83134.99, "taker_buy_quote": 109981.59134 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.32, "high": 1.326, "low": 1.319, "close": 1.321, "volume": 157796.36, "close_time": 1773647999999, "quote_volume": 208655.11153, "trades": 1565, "taker_buy_base": 83253.79, "taker_buy_quote": 110137.5891 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.322, "high": 1.329, "low": 1.32, "close": 1.327, "volume": 175683.25, "close_time": 1773651599999, "quote_volume": 232744.43736, "trades": 2009, "taker_buy_base": 93619.42, "taker_buy_quote": 124030.69812 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.327, "high": 1.332, "low": 1.321, "close": 1.325, "volume": 221034.97, "close_time": 1773655199999, "quote_volume": 293227.05725, "trades": 2091, "taker_buy_base": 111333.39, "taker_buy_quote": 147704.59406 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.325, "high": 1.33, "low": 1.322, "close": 1.325, "volume": 135716.58, "close_time": 1773658799999, "quote_volume": 179927.80616, "trades": 1640, "taker_buy_base": 73675.28, "taker_buy_quote": 97669.09159 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.326, "high": 1.331, "low": 1.323, "close": 1.328, "volume": 204538.42, "close_time": 1773662399999, "quote_volume": 271410.5999, "trades": 2199, "taker_buy_base": 99304.89, "taker_buy_quote": 131799.3057 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.327, "high": 1.334, "low": 1.326, "close": 1.329, "volume": 224149.02, "close_time": 1773665999999, "quote_volume": 298003.53454, "trades": 1671, "taker_buy_base": 88878.93, "taker_buy_quote": 118200.55113 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.329, "high": 1.337, "low": 1.326, "close": 1.332, "volume": 132606.22, "close_time": 1773669599999, "quote_volume": 176601.47718, "trades": 1927, "taker_buy_base": 66407.52, "taker_buy_quote": 88415.94 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.332, "high": 1.335, "low": 1.32, "close": 1.335, "volume": 278081.27, "close_time": 1773673199999, "quote_volume": 369535.51122, "trades": 2459, "taker_buy_base": 108884.14, "taker_buy_quote": 144834.27964 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.336, "high": 1.338, "low": 1.328, "close": 1.33, "volume": 218625.03, "close_time": 1773676799999, "quote_volume": 291517.05862, "trades": 2045, "taker_buy_base": 110042.24, "taker_buy_quote": 146753.44138 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.331, "high": 1.333, "low": 1.325, "close": 1.332, "volume": 359440.08, "close_time": 1773680399999, "quote_volume": 477647.32817, "trades": 2002, "taker_buy_base": 114006.26, "taker_buy_quote": 151610.72543 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.333, "high": 1.339, "low": 1.331, "close": 1.335, "volume": 116016.87, "close_time": 1773683999999, "quote_volume": 154937.50939, "trades": 1358, "taker_buy_base": 51181.32, "taker_buy_quote": 68361.69763 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.335, "high": 1.339, "low": 1.331, "close": 1.335, "volume": 171992.59, "close_time": 1773687599999, "quote_volume": 229835.76527, "trades": 1730, "taker_buy_base": 86875.15, "taker_buy_quote": 116117.49479 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.335, "high": 1.34, "low": 1.33, "close": 1.332, "volume": 111248.67, "close_time": 1773691199999, "quote_volume": 148586.93953, "trades": 1317, "taker_buy_base": 46194.1, "taker_buy_quote": 61706.05912 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.332, "high": 1.337, "low": 1.329, "close": 1.336, "volume": 98721.01, "close_time": 1773694799999, "quote_volume": 131610.62354, "trades": 1185, "taker_buy_base": 53210.68, "taker_buy_quote": 70944.3421 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.336, "high": 1.344, "low": 1.335, "close": 1.34, "volume": 181022.27, "close_time": 1773698399999, "quote_volume": 242479.48377, "trades": 2932, "taker_buy_base": 91249.34, "taker_buy_quote": 122296.63398 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.34, "high": 1.345, "low": 1.338, "close": 1.341, "volume": 173074.95, "close_time": 1773701999999, "quote_volume": 232281.80345, "trades": 2055, "taker_buy_base": 81823.68, "taker_buy_quote": 109838.35505 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.34, "high": 1.34, "low": 1.33, "close": 1.332, "volume": 102175.22, "close_time": 1773705599999, "quote_volume": 136289.40098, "trades": 961, "taker_buy_base": 45704.61, "taker_buy_quote": 60951.78617 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.332, "high": 1.34, "low": 1.327, "close": 1.334, "volume": 182359.55, "close_time": 1773709199999, "quote_volume": 243211.36308, "trades": 2238, "taker_buy_base": 86986.06, "taker_buy_quote": 116036.61094 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.334, "high": 1.337, "low": 1.329, "close": 1.331, "volume": 220249.9, "close_time": 1773712799999, "quote_volume": 293679.52617, "trades": 2635, "taker_buy_base": 127245.03, "taker_buy_quote": 169662.76014 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.332, "high": 1.339, "low": 1.326, "close": 1.335, "volume": 85848.54, "close_time": 1773716399999, "quote_volume": 114443.78619, "trades": 991, "taker_buy_base": 44923.66, "taker_buy_quote": 59901.5263 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.336, "high": 1.337, "low": 1.327, "close": 1.332, "volume": 116252.92, "close_time": 1773719999999, "quote_volume": 154787.68142, "trades": 1683, "taker_buy_base": 58089.52, "taker_buy_quote": 77351.7865 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.333, "high": 1.334, "low": 1.324, "close": 1.33, "volume": 200788.78, "close_time": 1773723599999, "quote_volume": 266796.09476, "trades": 1898, "taker_buy_base": 83391.58, "taker_buy_quote": 110820.62467 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.33, "high": 1.337, "low": 1.327, "close": 1.335, "volume": 141900.67, "close_time": 1773727199999, "quote_volume": 189087.29853, "trades": 1385, "taker_buy_base": 80247.67, "taker_buy_quote": 106940.61973 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.335, "high": 1.337, "low": 1.329, "close": 1.333, "volume": 108040.27, "close_time": 1773730799999, "quote_volume": 144086.90166, "trades": 1302, "taker_buy_base": 43877.38, "taker_buy_quote": 58527.0651 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.332, "high": 1.346, "low": 1.332, "close": 1.338, "volume": 297550.97, "close_time": 1773734399999, "quote_volume": 398713.85762, "trades": 1964, "taker_buy_base": 180816.17, "taker_buy_quote": 242257.04668 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.338, "high": 1.345, "low": 1.336, "close": 1.343, "volume": 122111.1, "close_time": 1773737999999, "quote_volume": 163763.92325, "trades": 1413, "taker_buy_base": 60786.4, "taker_buy_quote": 81513.5254 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.344, "high": 1.349, "low": 1.337, "close": 1.34, "volume": 194125.82, "close_time": 1773741599999, "quote_volume": 260874.14304, "trades": 2209, "taker_buy_base": 102520.63, "taker_buy_quote": 137801.55813 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.34, "high": 1.34, "low": 1.326, "close": 1.331, "volume": 226917.96, "close_time": 1773745199999, "quote_volume": 302345.21061, "trades": 2052, "taker_buy_base": 89445.55, "taker_buy_quote": 119197.9458 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.331, "high": 1.345, "low": 1.331, "close": 1.341, "volume": 285786.29, "close_time": 1773748799999, "quote_volume": 382792.89906, "trades": 1590, "taker_buy_base": 197715.29, "taker_buy_quote": 264833.62047 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.34, "high": 1.343, "low": 1.329, "close": 1.336, "volume": 213833.81, "close_time": 1773752399999, "quote_volume": 285431.62305, "trades": 1927, "taker_buy_base": 116760.72, "taker_buy_quote": 155864.4673 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.337, "high": 1.346, "low": 1.334, "close": 1.342, "volume": 375457.51, "close_time": 1773755999999, "quote_volume": 503198.36102, "trades": 3373, "taker_buy_base": 240854.65, "taker_buy_quote": 322769.41393 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.343, "high": 1.35, "low": 1.339, "close": 1.348, "volume": 238467.08, "close_time": 1773759599999, "quote_volume": 320824.16402, "trades": 1871, "taker_buy_base": 171972.03, "taker_buy_quote": 231477.45107 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.348, "high": 1.353, "low": 1.342, "close": 1.353, "volume": 123456.47, "close_time": 1773763199999, "quote_volume": 166458.18171, "trades": 1705, "taker_buy_base": 63213.45, "taker_buy_quote": 85255.11161 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.353, "high": 1.354, "low": 1.346, "close": 1.349, "volume": 174869.43, "close_time": 1773766799999, "quote_volume": 236275.42861, "trades": 1802, "taker_buy_base": 94740.98, "taker_buy_quote": 128057.17495 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.349, "high": 1.351, "low": 1.346, "close": 1.351, "volume": 108430.43, "close_time": 1773770399999, "quote_volume": 146206.99812, "trades": 1045, "taker_buy_base": 65369.69, "taker_buy_quote": 88169.1044 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.351, "high": 1.352, "low": 1.345, "close": 1.348, "volume": 79471.54, "close_time": 1773773999999, "quote_volume": 107148.57632, "trades": 988, "taker_buy_base": 30620.68, "taker_buy_quote": 41280.4259 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.348, "high": 1.352, "low": 1.346, "close": 1.347, "volume": 66961.47, "close_time": 1773777599999, "quote_volume": 90370.48876, "trades": 870, "taker_buy_base": 35531.6, "taker_buy_quote": 47969.35823 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.347, "high": 1.357, "low": 1.346, "close": 1.354, "volume": 126019.94, "close_time": 1773781199999, "quote_volume": 170393.64201, "trades": 977, "taker_buy_base": 81866.02, "taker_buy_quote": 110730.80006 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.354, "high": 1.356, "low": 1.349, "close": 1.351, "volume": 82099.48, "close_time": 1773784799999, "quote_volume": 111065.28449, "trades": 831, "taker_buy_base": 39837.36, "taker_buy_quote": 53891.9596 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.351, "high": 1.353, "low": 1.343, "close": 1.349, "volume": 46387.36, "close_time": 1773788399999, "quote_volume": 62482.64676, "trades": 676, "taker_buy_base": 26820.17, "taker_buy_quote": 36126.1609 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.349, "high": 1.351, "low": 1.34, "close": 1.342, "volume": 95229.9, "close_time": 1773791999999, "quote_volume": 128049.57738, "trades": 826, "taker_buy_base": 34355.33, "taker_buy_quote": 46192.89587 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.341, "high": 1.349, "low": 1.339, "close": 1.347, "volume": 101303.89, "close_time": 1773795599999, "quote_volume": 136104.3957, "trades": 1136, "taker_buy_base": 55518.77, "taker_buy_quote": 74601.15086 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.348, "high": 1.353, "low": 1.346, "close": 1.347, "volume": 144297.04, "close_time": 1773799199999, "quote_volume": 194684.31999, "trades": 1350, "taker_buy_base": 96003.25, "taker_buy_quote": 129514.22879 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.347, "high": 1.356, "low": 1.347, "close": 1.353, "volume": 62703.47, "close_time": 1773802799999, "quote_volume": 84842.11185, "trades": 901, "taker_buy_base": 33267.95, "taker_buy_quote": 45018.40998 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.353, "high": 1.356, "low": 1.35, "close": 1.352, "volume": 89031.53, "close_time": 1773806399999, "quote_volume": 120418.51985, "trades": 954, "taker_buy_base": 38393.06, "taker_buy_quote": 51945.22621 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.352, "high": 1.354, "low": 1.347, "close": 1.35, "volume": 54465.55, "close_time": 1773809999999, "quote_volume": 73537.98501, "trades": 780, "taker_buy_base": 32038.92, "taker_buy_quote": 43262.59154 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.35, "high": 1.354, "low": 1.345, "close": 1.346, "volume": 39449.55, "close_time": 1773813599999, "quote_volume": 53231.90482, "trades": 642, "taker_buy_base": 19331.06, "taker_buy_quote": 26093.43576 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.346, "high": 1.349, "low": 1.341, "close": 1.343, "volume": 177011.12, "close_time": 1773817199999, "quote_volume": 238049.45025, "trades": 1271, "taker_buy_base": 74824.57, "taker_buy_quote": 100653.08579 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.343, "high": 1.343, "low": 1.335, "close": 1.34, "volume": 119635.04, "close_time": 1773820799999, "quote_volume": 160220.24525, "trades": 1219, "taker_buy_base": 50345.04, "taker_buy_quote": 67408.61116 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.34, "high": 1.343, "low": 1.338, "close": 1.341, "volume": 65116.68, "close_time": 1773824399999, "quote_volume": 87304.55112, "trades": 813, "taker_buy_base": 33146.08, "taker_buy_quote": 44444.01025 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.341, "high": 1.343, "low": 1.335, "close": 1.339, "volume": 156351.11, "close_time": 1773827999999, "quote_volume": 209248.26278, "trades": 1522, "taker_buy_base": 98086.23, "taker_buy_quote": 131262.74812 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.338, "high": 1.341, "low": 1.33, "close": 1.335, "volume": 134552.78, "close_time": 1773831599999, "quote_volume": 179630.64328, "trades": 1277, "taker_buy_base": 66249.7, "taker_buy_quote": 88480.43084 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.335, "high": 1.335, "low": 1.317, "close": 1.323, "volume": 436452.32, "close_time": 1773835199999, "quote_volume": 578956.5771, "trades": 3558, "taker_buy_base": 180344.37, "taker_buy_quote": 239185.88935 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.322, "high": 1.323, "low": 1.308, "close": 1.31, "volume": 237505.95, "close_time": 1773838799999, "quote_volume": 312202.57187, "trades": 2852, "taker_buy_base": 118982.39, "taker_buy_quote": 156498.84214 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 1.31, "high": 1.311, "low": 1.303, "close": 1.305, "volume": 309581.19, "close_time": 1773842399999, "quote_volume": 404427.29849, "trades": 4092, "taker_buy_base": 149782.02, "taker_buy_quote": 195681.33865 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 1.304, "high": 1.306, "low": 1.291, "close": 1.293, "volume": 340867.6, "close_time": 1773845999999, "quote_volume": 442750.70608, "trades": 4074, "taker_buy_base": 161097.48, "taker_buy_quote": 209354.67327 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 1.293, "high": 1.309, "low": 1.288, "close": 1.307, "volume": 571400.93, "close_time": 1773849599999, "quote_volume": 743201.75058, "trades": 4744, "taker_buy_base": 342723.71, "taker_buy_quote": 445965.76607 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.307, "high": 1.324, "low": 1.301, "close": 1.305, "volume": 614055.91, "close_time": 1773853199999, "quote_volume": 805940.58662, "trades": 5015, "taker_buy_base": 348534.25, "taker_buy_quote": 457469.78658 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 1.305, "high": 1.307, "low": 1.278, "close": 1.297, "volume": 1837335.46, "close_time": 1773856799999, "quote_volume": 2371432.80235, "trades": 12552, "taker_buy_base": 570545.34, "taker_buy_quote": 736956.03775 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 1.297, "high": 1.305, "low": 1.291, "close": 1.292, "volume": 242214.38, "close_time": 1773860399999, "quote_volume": 314797.20985, "trades": 2254, "taker_buy_base": 100761.37, "taker_buy_quote": 130972.2897 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 1.293, "high": 1.298, "low": 1.292, "close": 1.295, "volume": 121278.77, "close_time": 1773863999999, "quote_volume": 157050.75995, "trades": 1392, "taker_buy_base": 59883.02, "taker_buy_quote": 77556.87065 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.294, "high": 1.298, "low": 1.286, "close": 1.295, "volume": 187862.55, "close_time": 1773867599999, "quote_volume": 242926.80488, "trades": 1595, "taker_buy_base": 84948.95, "taker_buy_quote": 109857.73833 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 1.295, "high": 1.303, "low": 1.294, "close": 1.302, "volume": 78522.0, "close_time": 1773871199999, "quote_volume": 102117.96506, "trades": 893, "taker_buy_base": 38953.73, "taker_buy_quote": 50651.40944 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 1.301, "high": 1.302, "low": 1.298, "close": 1.3, "volume": 63214.29, "close_time": 1773874799999, "quote_volume": 82166.48854, "trades": 789, "taker_buy_base": 31945.6, "taker_buy_quote": 41520.53844 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 1.3, "high": 1.301, "low": 1.298, "close": 1.299, "volume": 35541.44, "close_time": 1773878399999, "quote_volume": 46182.73792, "trades": 570, "taker_buy_base": 18466.99, "taker_buy_quote": 24001.19313 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.299, "high": 1.301, "low": 1.292, "close": 1.296, "volume": 163632.93, "close_time": 1773881999999, "quote_volume": 212026.18329, "trades": 1106, "taker_buy_base": 48227.21, "taker_buy_quote": 62530.23624 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 1.296, "high": 1.299, "low": 1.296, "close": 1.297, "volume": 79738.56, "close_time": 1773885599999, "quote_volume": 103449.74214, "trades": 908, "taker_buy_base": 54970.86, "taker_buy_quote": 71314.30812 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 1.296, "high": 1.297, "low": 1.29, "close": 1.292, "volume": 85039.73, "close_time": 1773889199999, "quote_volume": 110011.03835, "trades": 1126, "taker_buy_base": 40416.18, "taker_buy_quote": 52283.85146 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 1.292, "high": 1.298, "low": 1.287, "close": 1.29, "volume": 95837.77, "close_time": 1773892799999, "quote_volume": 123942.92827, "trades": 941, "taker_buy_base": 44311.19, "taker_buy_quote": 57320.99261 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.29, "high": 1.29, "low": 1.279, "close": 1.282, "volume": 188458.95, "close_time": 1773896399999, "quote_volume": 241855.41232, "trades": 1674, "taker_buy_base": 82659.78, "taker_buy_quote": 106094.05795 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 1.281, "high": 1.284, "low": 1.273, "close": 1.276, "volume": 170271.13, "close_time": 1773899999999, "quote_volume": 217473.20711, "trades": 1417, "taker_buy_base": 84506.91, "taker_buy_quote": 107986.73531 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 1.277, "high": 1.28, "low": 1.271, "close": 1.272, "volume": 246803.53, "close_time": 1773903599999, "quote_volume": 314501.33044, "trades": 1629, "taker_buy_base": 100358.77, "taker_buy_quote": 127889.12574 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 1.273, "high": 1.273, "low": 1.26, "close": 1.266, "volume": 238520.75, "close_time": 1773907199999, "quote_volume": 302030.83313, "trades": 2767, "taker_buy_base": 96478.49, "taker_buy_quote": 122213.96564 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.266, "high": 1.273, "low": 1.263, "close": 1.263, "volume": 208136.53, "close_time": 1773910799999, "quote_volume": 263748.86404, "trades": 1606, "taker_buy_base": 114451.35, "taker_buy_quote": 145048.37292 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 1.263, "high": 1.269, "low": 1.261, "close": 1.268, "volume": 128182.43, "close_time": 1773914399999, "quote_volume": 162088.40511, "trades": 1789, "taker_buy_base": 67657.75, "taker_buy_quote": 85576.07218 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 1.268, "high": 1.268, "low": 1.251, "close": 1.251, "volume": 159466.37, "close_time": 1773917999999, "quote_volume": 200941.6977, "trades": 1906, "taker_buy_base": 63064.56, "taker_buy_quote": 79447.01532 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 1.252, "high": 1.256, "low": 1.243, "close": 1.248, "volume": 262470.97, "close_time": 1773921599999, "quote_volume": 327970.77401, "trades": 2389, "taker_buy_base": 145084.03, "taker_buy_quote": 181379.95362 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.247, "high": 1.251, "low": 1.239, "close": 1.24, "volume": 271845.29, "close_time": 1773925199999, "quote_volume": 338224.19078, "trades": 2362, "taker_buy_base": 107671.19, "taker_buy_quote": 133977.0953 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 1.24, "high": 1.246, "low": 1.234, "close": 1.244, "volume": 348426.03, "close_time": 1773928799999, "quote_volume": 432001.51165, "trades": 3226, "taker_buy_base": 156969.98, "taker_buy_quote": 194669.29438 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 1.244, "high": 1.247, "low": 1.236, "close": 1.244, "volume": 204826.15, "close_time": 1773932399999, "quote_volume": 254390.7613, "trades": 2149, "taker_buy_base": 89705.84, "taker_buy_quote": 111416.87635 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 1.243, "high": 1.246, "low": 1.237, "close": 1.242, "volume": 236594.64, "close_time": 1773935999999, "quote_volume": 293493.08151, "trades": 2303, "taker_buy_base": 151657.88, "taker_buy_quote": 188144.39367 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.242, "high": 1.242, "low": 1.223, "close": 1.226, "volume": 356020.95, "close_time": 1773939599999, "quote_volume": 437625.21645, "trades": 2647, "taker_buy_base": 199350.92, "taker_buy_quote": 244912.0166 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 1.227, "high": 1.242, "low": 1.226, "close": 1.241, "volume": 259853.82, "close_time": 1773943199999, "quote_volume": 320574.37687, "trades": 1924, "taker_buy_base": 151224.1, "taker_buy_quote": 186539.18673 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 1.241, "high": 1.241, "low": 1.228, "close": 1.234, "volume": 151173.93, "close_time": 1773946799999, "quote_volume": 186377.43261, "trades": 1572, "taker_buy_base": 88729.93, "taker_buy_quote": 109397.44888 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 1.235, "high": 1.242, "low": 1.234, "close": 1.238, "volume": 449919.85, "close_time": 1773950399999, "quote_volume": 557131.04237, "trades": 2968, "taker_buy_base": 246255.36, "taker_buy_quote": 304896.3219 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.238, "high": 1.24, "low": 1.227, "close": 1.228, "volume": 252822.95, "close_time": 1773953999999, "quote_volume": 311810.43452, "trades": 1732, "taker_buy_base": 129607.48, "taker_buy_quote": 159887.83864 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 1.229, "high": 1.233, "low": 1.224, "close": 1.232, "volume": 250915.5, "close_time": 1773957599999, "quote_volume": 308071.67189, "trades": 1723, "taker_buy_base": 125264.99, "taker_buy_quote": 153813.21835 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 1.231, "high": 1.232, "low": 1.222, "close": 1.227, "volume": 212048.36, "close_time": 1773961199999, "quote_volume": 259922.81905, "trades": 1556, "taker_buy_base": 108231.96, "taker_buy_quote": 132690.88563 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 1.227, "high": 1.23, "low": 1.221, "close": 1.223, "volume": 218339.67, "close_time": 1773964799999, "quote_volume": 267549.28228, "trades": 1367, "taker_buy_base": 119886.12, "taker_buy_quote": 146963.64717 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.224, "high": 1.23, "low": 1.221, "close": 1.224, "volume": 297699.73, "close_time": 1773968399999, "quote_volume": 364610.19998, "trades": 1814, "taker_buy_base": 174721.0, "taker_buy_quote": 213990.64539 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 1.224, "high": 1.229, "low": 1.215, "close": 1.224, "volume": 372726.75, "close_time": 1773971999999, "quote_volume": 455803.35808, "trades": 2207, "taker_buy_base": 205753.09, "taker_buy_quote": 251571.85427 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 1.224, "high": 1.226, "low": 1.202, "close": 1.211, "volume": 578321.52, "close_time": 1773975599999, "quote_volume": 700619.97978, "trades": 2752, "taker_buy_base": 313437.3, "taker_buy_quote": 379781.90817 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 1.211, "high": 1.217, "low": 1.207, "close": 1.211, "volume": 343762.89, "close_time": 1773979199999, "quote_volume": 416678.36547, "trades": 1707, "taker_buy_base": 190750.91, "taker_buy_quote": 231264.25457 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.211, "high": 1.212, "low": 1.205, "close": 1.209, "volume": 273340.21, "close_time": 1773982799999, "quote_volume": 330098.39527, "trades": 1477, "taker_buy_base": 143250.49, "taker_buy_quote": 173027.32313 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 1.209, "high": 1.215, "low": 1.206, "close": 1.214, "volume": 281233.86, "close_time": 1773986399999, "quote_volume": 340358.4413, "trades": 1787, "taker_buy_base": 182332.97, "taker_buy_quote": 220699.81899 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 1.215, "high": 1.24, "low": 1.213, "close": 1.229, "volume": 577791.36, "close_time": 1773989999999, "quote_volume": 709806.38676, "trades": 3077, "taker_buy_base": 356623.13, "taker_buy_quote": 438287.73158 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.229, "high": 1.231, "low": 1.215, "close": 1.228, "volume": 301088.83, "close_time": 1773993599999, "quote_volume": 368063.81782, "trades": 2097, "taker_buy_base": 155959.42, "taker_buy_quote": 190654.65062 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.228, "high": 1.242, "low": 1.22, "close": 1.232, "volume": 407431.98, "close_time": 1773997199999, "quote_volume": 500824.03651, "trades": 2587, "taker_buy_base": 249175.13, "taker_buy_quote": 306529.06949 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 1.232, "high": 1.243, "low": 1.23, "close": 1.239, "volume": 666918.05, "close_time": 1774000799999, "quote_volume": 825161.22115, "trades": 4515, "taker_buy_base": 415908.17, "taker_buy_quote": 514574.25551 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 1.24, "high": 1.246, "low": 1.237, "close": 1.238, "volume": 419105.25, "close_time": 1774004399999, "quote_volume": 520220.04827, "trades": 2145, "taker_buy_base": 171525.72, "taker_buy_quote": 213025.31402 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 1.239, "high": 1.247, "low": 1.238, "close": 1.245, "volume": 180549.49, "close_time": 1774007999999, "quote_volume": 224165.65525, "trades": 1346, "taker_buy_base": 107983.9, "taker_buy_quote": 134080.26286 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.245, "high": 1.252, "low": 1.233, "close": 1.239, "volume": 287588.98, "close_time": 1774011599999, "quote_volume": 356677.91226, "trades": 2208, "taker_buy_base": 183458.51, "taker_buy_quote": 227582.29743 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 1.24, "high": 1.248, "low": 1.221, "close": 1.222, "volume": 423448.58, "close_time": 1774015199999, "quote_volume": 523350.06672, "trades": 2957, "taker_buy_base": 218605.77, "taker_buy_quote": 270178.38057 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.222, "high": 1.231, "low": 1.217, "close": 1.223, "volume": 400946.09, "close_time": 1774018799999, "quote_volume": 491030.61731, "trades": 2575, "taker_buy_base": 220588.02, "taker_buy_quote": 270086.44605 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.222, "high": 1.233, "low": 1.222, "close": 1.23, "volume": 156357.81, "close_time": 1774022399999, "quote_volume": 191965.20332, "trades": 1757, "taker_buy_base": 88583.12, "taker_buy_quote": 108779.47103 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.23, "high": 1.25, "low": 1.229, "close": 1.248, "volume": 641427.1, "close_time": 1774025999999, "quote_volume": 794520.35143, "trades": 4622, "taker_buy_base": 383276.22, "taker_buy_quote": 474733.56926 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 1.248, "high": 1.26, "low": 1.245, "close": 1.252, "volume": 1022962.43, "close_time": 1774029599999, "quote_volume": 1280117.9189, "trades": 7433, "taker_buy_base": 520309.65, "taker_buy_quote": 651089.74741 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.252, "high": 1.259, "low": 1.239, "close": 1.243, "volume": 312642.37, "close_time": 1774033199999, "quote_volume": 390446.87445, "trades": 2188, "taker_buy_base": 163515.63, "taker_buy_quote": 204188.15121 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 1.244, "high": 1.248, "low": 1.236, "close": 1.247, "volume": 208559.56, "close_time": 1774036799999, "quote_volume": 259032.27871, "trades": 1712, "taker_buy_base": 109953.52, "taker_buy_quote": 136557.82053 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.247, "high": 1.254, "low": 1.244, "close": 1.248, "volume": 430979.19, "close_time": 1774040399999, "quote_volume": 538187.53124, "trades": 2002, "taker_buy_base": 277893.92, "taker_buy_quote": 347043.70049 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 1.249, "high": 1.254, "low": 1.245, "close": 1.249, "volume": 169927.52, "close_time": 1774043999999, "quote_volume": 212148.36102, "trades": 1252, "taker_buy_base": 86111.41, "taker_buy_quote": 107507.33803 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 1.25, "high": 1.257, "low": 1.246, "close": 1.251, "volume": 80763.2, "close_time": 1774047599999, "quote_volume": 101139.94531, "trades": 946, "taker_buy_base": 45057.0, "taker_buy_quote": 56419.08955 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 1.251, "high": 1.259, "low": 1.248, "close": 1.258, "volume": 84769.43, "close_time": 1774051199999, "quote_volume": 106301.29466, "trades": 865, "taker_buy_base": 43522.54, "taker_buy_quote": 54584.78487 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.258, "high": 1.258, "low": 1.246, "close": 1.25, "volume": 136618.71, "close_time": 1774054799999, "quote_volume": 171122.48313, "trades": 1153, "taker_buy_base": 62087.5, "taker_buy_quote": 77772.59869 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 1.25, "high": 1.251, "low": 1.243, "close": 1.243, "volume": 94928.94, "close_time": 1774058399999, "quote_volume": 118399.72024, "trades": 808, "taker_buy_base": 47847.33, "taker_buy_quote": 59686.28014 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 1.243, "high": 1.25, "low": 1.241, "close": 1.249, "volume": 108518.51, "close_time": 1774061999999, "quote_volume": 135118.7578, "trades": 830, "taker_buy_base": 57892.69, "taker_buy_quote": 72084.54759 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 1.249, "high": 1.25, "low": 1.242, "close": 1.245, "volume": 71459.32, "close_time": 1774065599999, "quote_volume": 88981.57771, "trades": 672, "taker_buy_base": 37784.1, "taker_buy_quote": 47049.67827 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.246, "high": 1.254, "low": 1.245, "close": 1.253, "volume": 96543.57, "close_time": 1774069199999, "quote_volume": 120743.27106, "trades": 1087, "taker_buy_base": 49154.3, "taker_buy_quote": 61468.51937 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 1.253, "high": 1.255, "low": 1.247, "close": 1.248, "volume": 97021.81, "close_time": 1774072799999, "quote_volume": 121434.85351, "trades": 827, "taker_buy_base": 51040.16, "taker_buy_quote": 63872.78888 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.249, "high": 1.266, "low": 1.249, "close": 1.264, "volume": 152190.2, "close_time": 1774076399999, "quote_volume": 191811.09642, "trades": 1291, "taker_buy_base": 83369.89, "taker_buy_quote": 105055.65403 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.264, "high": 1.269, "low": 1.258, "close": 1.259, "volume": 250632.56, "close_time": 1774079999999, "quote_volume": 316960.13675, "trades": 1922, "taker_buy_base": 128897.13, "taker_buy_quote": 163012.67751 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.259, "high": 1.268, "low": 1.257, "close": 1.265, "volume": 141509.19, "close_time": 1774083599999, "quote_volume": 178631.94304, "trades": 1422, "taker_buy_base": 81531.54, "taker_buy_quote": 102924.85333 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.265, "high": 1.267, "low": 1.255, "close": 1.259, "volume": 177283.04, "close_time": 1774087199999, "quote_volume": 223404.06071, "trades": 1598, "taker_buy_base": 82925.69, "taker_buy_quote": 104492.0701 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.258, "high": 1.266, "low": 1.255, "close": 1.264, "volume": 185938.98, "close_time": 1774090799999, "quote_volume": 234331.4865, "trades": 1844, "taker_buy_base": 116603.73, "taker_buy_quote": 146958.08034 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.264, "high": 1.266, "low": 1.258, "close": 1.26, "volume": 269293.86, "close_time": 1774094399999, "quote_volume": 339716.9971, "trades": 2140, "taker_buy_base": 117816.83, "taker_buy_quote": 148620.57933 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.261, "high": 1.271, "low": 1.26, "close": 1.264, "volume": 236233.11, "close_time": 1774097999999, "quote_volume": 299174.36233, "trades": 1942, "taker_buy_base": 115108.31, "taker_buy_quote": 145747.08906 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.263, "high": 1.268, "low": 1.263, "close": 1.266, "volume": 135176.63, "close_time": 1774101599999, "quote_volume": 170997.35354, "trades": 1440, "taker_buy_base": 68376.84, "taker_buy_quote": 86520.48966 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.267, "high": 1.268, "low": 1.254, "close": 1.255, "volume": 150603.61, "close_time": 1774105199999, "quote_volume": 190032.76843, "trades": 1492, "taker_buy_base": 65982.59, "taker_buy_quote": 83343.23348 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.254, "high": 1.268, "low": 1.254, "close": 1.264, "volume": 113207.94, "close_time": 1774108799999, "quote_volume": 142906.35033, "trades": 1335, "taker_buy_base": 55705.73, "taker_buy_quote": 70327.73912 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.265, "high": 1.267, "low": 1.256, "close": 1.262, "volume": 347845.08, "close_time": 1774112399999, "quote_volume": 438620.65282, "trades": 2261, "taker_buy_base": 206298.06, "taker_buy_quote": 260168.02422 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.263, "high": 1.268, "low": 1.258, "close": 1.266, "volume": 205560.68, "close_time": 1774115999999, "quote_volume": 259505.96379, "trades": 1568, "taker_buy_base": 113066.38, "taker_buy_quote": 142781.13298 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.267, "high": 1.268, "low": 1.262, "close": 1.263, "volume": 72928.09, "close_time": 1774119599999, "quote_volume": 92312.8285, "trades": 754, "taker_buy_base": 28132.43, "taker_buy_quote": 35609.23635 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.263, "high": 1.265, "low": 1.26, "close": 1.262, "volume": 54858.54, "close_time": 1774123199999, "quote_volume": 69246.11853, "trades": 678, "taker_buy_base": 33662.61, "taker_buy_quote": 42499.36239 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.262, "high": 1.265, "low": 1.261, "close": 1.263, "volume": 61269.78, "close_time": 1774126799999, "quote_volume": 77429.28121, "trades": 872, "taker_buy_base": 33855.48, "taker_buy_quote": 42792.31681 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.263, "high": 1.265, "low": 1.258, "close": 1.263, "volume": 132540.66, "close_time": 1774130399999, "quote_volume": 167222.55426, "trades": 1024, "taker_buy_base": 72357.09, "taker_buy_quote": 91280.7225 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 1.263, "high": 1.268, "low": 1.261, "close": 1.266, "volume": 59761.1, "close_time": 1774133999999, "quote_volume": 75607.06618, "trades": 616, "taker_buy_base": 28592.1, "taker_buy_quote": 36173.78604 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.266, "high": 1.268, "low": 1.245, "close": 1.251, "volume": 558097.66, "close_time": 1774137599999, "quote_volume": 701254.87873, "trades": 3481, "taker_buy_base": 254060.84, "taker_buy_quote": 319266.46817 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.251, "high": 1.268, "low": 1.241, "close": 1.263, "volume": 1137197.96, "close_time": 1774141199999, "quote_volume": 1427880.94922, "trades": 6280, "taker_buy_base": 681965.21, "taker_buy_quote": 855817.25108 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.263, "high": 1.272, "low": 1.247, "close": 1.256, "volume": 361613.91, "close_time": 1774144799999, "quote_volume": 455907.80453, "trades": 2437, "taker_buy_base": 177839.95, "taker_buy_quote": 224328.75932 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.256, "high": 1.264, "low": 1.256, "close": 1.261, "volume": 178138.81, "close_time": 1774148399999, "quote_volume": 224393.26031, "trades": 1327, "taker_buy_base": 84563.37, "taker_buy_quote": 106517.75516 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.261, "high": 1.269, "low": 1.26, "close": 1.263, "volume": 141976.56, "close_time": 1774151999999, "quote_volume": 179566.15243, "trades": 1230, "taker_buy_base": 45027.36, "taker_buy_quote": 56940.10996 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.263, "high": 1.269, "low": 1.262, "close": 1.267, "volume": 134442.52, "close_time": 1774155599999, "quote_volume": 170247.82381, "trades": 1404, "taker_buy_base": 73431.59, "taker_buy_quote": 92971.34037 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 1.267, "high": 1.268, "low": 1.26, "close": 1.26, "volume": 91441.0, "close_time": 1774159199999, "quote_volume": 115633.72923, "trades": 1030, "taker_buy_base": 43912.21, "taker_buy_quote": 55530.01153 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.26, "high": 1.264, "low": 1.259, "close": 1.261, "volume": 78255.06, "close_time": 1774162799999, "quote_volume": 98668.6978, "trades": 915, "taker_buy_base": 38636.81, "taker_buy_quote": 48718.13629 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.262, "high": 1.267, "low": 1.249, "close": 1.25, "volume": 123005.23, "close_time": 1774166399999, "quote_volume": 154757.37951, "trades": 1162, "taker_buy_base": 42870.5, "taker_buy_quote": 53928.1533 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.249, "high": 1.255, "low": 1.246, "close": 1.252, "volume": 218869.33, "close_time": 1774169999999, "quote_volume": 273419.1802, "trades": 1649, "taker_buy_base": 139846.93, "taker_buy_quote": 174671.69177 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.252, "high": 1.256, "low": 1.247, "close": 1.253, "volume": 112277.62, "close_time": 1774173599999, "quote_volume": 140362.51751, "trades": 1202, "taker_buy_base": 71143.59, "taker_buy_quote": 88926.06405 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.252, "high": 1.256, "low": 1.247, "close": 1.249, "volume": 216448.51, "close_time": 1774177199999, "quote_volume": 270696.15786, "trades": 1709, "taker_buy_base": 153750.67, "taker_buy_quote": 192327.60089 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.249, "high": 1.254, "low": 1.248, "close": 1.25, "volume": 130610.76, "close_time": 1774180799999, "quote_volume": 163355.91466, "trades": 1231, "taker_buy_base": 62068.65, "taker_buy_quote": 77635.80554 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.251, "high": 1.256, "low": 1.25, "close": 1.254, "volume": 80342.52, "close_time": 1774184399999, "quote_volume": 100702.32196, "trades": 1020, "taker_buy_base": 44352.42, "taker_buy_quote": 55595.80901 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.255, "high": 1.26, "low": 1.253, "close": 1.258, "volume": 138348.11, "close_time": 1774187999999, "quote_volume": 173870.11155, "trades": 1275, "taker_buy_base": 65304.17, "taker_buy_quote": 82081.04437 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.257, "high": 1.258, "low": 1.252, "close": 1.255, "volume": 90158.37, "close_time": 1774191599999, "quote_volume": 113065.08298, "trades": 965, "taker_buy_base": 37285.39, "taker_buy_quote": 46771.39847 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.256, "high": 1.264, "low": 1.256, "close": 1.257, "volume": 127702.75, "close_time": 1774195199999, "quote_volume": 160763.0948, "trades": 1152, "taker_buy_base": 75524.59, "taker_buy_quote": 95085.55862 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.257, "high": 1.265, "low": 1.256, "close": 1.26, "volume": 134021.1, "close_time": 1774198799999, "quote_volume": 168965.16142, "trades": 1241, "taker_buy_base": 54853.53, "taker_buy_quote": 69159.13892 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.26, "high": 1.262, "low": 1.255, "close": 1.257, "volume": 106536.81, "close_time": 1774202399999, "quote_volume": 134011.94039, "trades": 1000, "taker_buy_base": 51289.51, "taker_buy_quote": 64505.96994 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.257, "high": 1.264, "low": 1.255, "close": 1.257, "volume": 104776.83, "close_time": 1774205999999, "quote_volume": 131911.16632, "trades": 1240, "taker_buy_base": 49998.94, "taker_buy_quote": 62940.34662 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.257, "high": 1.258, "low": 1.245, "close": 1.249, "volume": 266238.13, "close_time": 1774209599999, "quote_volume": 332665.63914, "trades": 1834, "taker_buy_base": 141301.48, "taker_buy_quote": 176566.22724 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.249, "high": 1.25, "low": 1.245, "close": 1.248, "volume": 167312.72, "close_time": 1774213199999, "quote_volume": 208761.30765, "trades": 1294, "taker_buy_base": 91533.83, "taker_buy_quote": 114222.16663 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.248, "high": 1.254, "low": 1.242, "close": 1.25, "volume": 541473.06, "close_time": 1774216799999, "quote_volume": 675432.12709, "trades": 5012, "taker_buy_base": 361844.82, "taker_buy_quote": 451241.54792 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.25, "high": 1.256, "low": 1.248, "close": 1.254, "volume": 92357.69, "close_time": 1774220399999, "quote_volume": 115685.28572, "trades": 1046, "taker_buy_base": 48674.58, "taker_buy_quote": 60968.43599 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.255, "high": 1.257, "low": 1.249, "close": 1.25, "volume": 56240.79, "close_time": 1774223999999, "quote_volume": 70527.97471, "trades": 604, "taker_buy_base": 27846.1, "taker_buy_quote": 34922.78225 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.25, "high": 1.255, "low": 1.246, "close": 1.255, "volume": 280659.82, "close_time": 1774227599999, "quote_volume": 350802.1107, "trades": 1684, "taker_buy_base": 156767.45, "taker_buy_quote": 195985.65102 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.254, "high": 1.26, "low": 1.25, "close": 1.252, "volume": 246261.63, "close_time": 1774231199999, "quote_volume": 308868.11461, "trades": 2156, "taker_buy_base": 146501.57, "taker_buy_quote": 183739.31779 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.253, "high": 1.262, "low": 1.252, "close": 1.261, "volume": 110473.25, "close_time": 1774234799999, "quote_volume": 138964.67854, "trades": 1291, "taker_buy_base": 51455.91, "taker_buy_quote": 64720.16837 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.262, "high": 1.265, "low": 1.253, "close": 1.255, "volume": 96040.3, "close_time": 1774238399999, "quote_volume": 120914.81929, "trades": 1370, "taker_buy_base": 34769.33, "taker_buy_quote": 43778.00684 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.255, "high": 1.267, "low": 1.254, "close": 1.266, "volume": 70155.7, "close_time": 1774241999999, "quote_volume": 88529.6481, "trades": 830, "taker_buy_base": 52640.37, "taker_buy_quote": 66438.59808 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.267, "high": 1.27, "low": 1.258, "close": 1.26, "volume": 73650.64, "close_time": 1774245599999, "quote_volume": 93055.77007, "trades": 970, "taker_buy_base": 32967.22, "taker_buy_quote": 41633.20316 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 1.26, "high": 1.261, "low": 1.254, "close": 1.256, "volume": 95738.14, "close_time": 1774249199999, "quote_volume": 120388.03396, "trades": 1246, "taker_buy_base": 48932.86, "taker_buy_quote": 61534.62481 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 1.256, "high": 1.258, "low": 1.247, "close": 1.255, "volume": 137784.74, "close_time": 1774252799999, "quote_volume": 172491.39384, "trades": 1414, "taker_buy_base": 66737.15, "taker_buy_quote": 83563.58659 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.256, "high": 1.26, "low": 1.255, "close": 1.26, "volume": 88215.37, "close_time": 1774256399999, "quote_volume": 110941.86446, "trades": 1146, "taker_buy_base": 45679.21, "taker_buy_quote": 57453.16159 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 1.26, "high": 1.267, "low": 1.257, "close": 1.265, "volume": 274543.21, "close_time": 1774259999999, "quote_volume": 346556.91413, "trades": 2095, "taker_buy_base": 101772.88, "taker_buy_quote": 128517.68799 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 1.266, "high": 1.274, "low": 1.266, "close": 1.272, "volume": 257315.74, "close_time": 1774263599999, "quote_volume": 326906.46575, "trades": 1911, "taker_buy_base": 110848.24, "taker_buy_quote": 140760.03514 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 1.272, "high": 1.306, "low": 1.272, "close": 1.295, "volume": 1184991.01, "close_time": 1774267199999, "quote_volume": 1536206.52922, "trades": 10294, "taker_buy_base": 626619.52, "taker_buy_quote": 811732.47094 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.296, "high": 1.308, "low": 1.291, "close": 1.306, "volume": 381083.47, "close_time": 1774270799999, "quote_volume": 495273.27558, "trades": 5899, "taker_buy_base": 183442.54, "taker_buy_quote": 238398.88522 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 1.307, "high": 1.313, "low": 1.302, "close": 1.307, "volume": 243131.64, "close_time": 1774274399999, "quote_volume": 317702.46658, "trades": 3362, "taker_buy_base": 94933.3, "taker_buy_quote": 124102.90106 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 1.308, "high": 1.308, "low": 1.296, "close": 1.302, "volume": 414942.01, "close_time": 1774277999999, "quote_volume": 540213.61489, "trades": 2849, "taker_buy_base": 208817.88, "taker_buy_quote": 271833.9901 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 1.302, "high": 1.303, "low": 1.292, "close": 1.294, "volume": 184407.3, "close_time": 1774281599999, "quote_volume": 239230.09809, "trades": 2420, "taker_buy_base": 96574.19, "taker_buy_quote": 125327.66024 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.294, "high": 1.299, "low": 1.289, "close": 1.298, "volume": 273294.82, "close_time": 1774285199999, "quote_volume": 354085.56191, "trades": 2440, "taker_buy_base": 125790.72, "taker_buy_quote": 162983.56647 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 1.299, "high": 1.302, "low": 1.291, "close": 1.301, "volume": 165758.71, "close_time": 1774288799999, "quote_volume": 215016.18481, "trades": 1882, "taker_buy_base": 92703.05, "taker_buy_quote": 120292.63885 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 1.302, "high": 1.304, "low": 1.295, "close": 1.304, "volume": 113461.5, "close_time": 1774292399999, "quote_volume": 147569.96332, "trades": 1323, "taker_buy_base": 60295.22, "taker_buy_quote": 78458.20449 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 1.304, "high": 1.31, "low": 1.302, "close": 1.305, "volume": 151310.81, "close_time": 1774295999999, "quote_volume": 197630.35198, "trades": 1693, "taker_buy_base": 86069.63, "taker_buy_quote": 112432.35222 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.305, "high": 1.307, "low": 1.301, "close": 1.306, "volume": 153576.78, "close_time": 1774299599999, "quote_volume": 200297.13185, "trades": 1294, "taker_buy_base": 48753.22, "taker_buy_quote": 63593.82261 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.306, "high": 1.316, "low": 1.306, "close": 1.311, "volume": 181179.56, "close_time": 1774303199999, "quote_volume": 237479.21025, "trades": 1826, "taker_buy_base": 95244.16, "taker_buy_quote": 124849.92735 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.311, "high": 1.315, "low": 1.302, "close": 1.315, "volume": 153419.78, "close_time": 1774306799999, "quote_volume": 200889.05901, "trades": 1330, "taker_buy_base": 80409.96, "taker_buy_quote": 105245.47114 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 1.314, "high": 1.321, "low": 1.309, "close": 1.318, "volume": 186722.73, "close_time": 1774310399999, "quote_volume": 245751.15764, "trades": 2116, "taker_buy_base": 96930.18, "taker_buy_quote": 127571.7847 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.317, "high": 1.321, "low": 1.31, "close": 1.32, "volume": 157549.74, "close_time": 1774313999999, "quote_volume": 207168.5175, "trades": 1985, "taker_buy_base": 65542.29, "taker_buy_quote": 86195.30466 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 1.319, "high": 1.325, "low": 1.317, "close": 1.322, "volume": 339187.51, "close_time": 1774317599999, "quote_volume": 448489.97229, "trades": 4421, "taker_buy_base": 146700.29, "taker_buy_quote": 193973.3008 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 1.322, "high": 1.331, "low": 1.319, "close": 1.327, "volume": 320960.77, "close_time": 1774321199999, "quote_volume": 425933.7485, "trades": 4083, "taker_buy_base": 178179.09, "taker_buy_quote": 236433.12077 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 1.327, "high": 1.337, "low": 1.327, "close": 1.335, "volume": 162196.07, "close_time": 1774324799999, "quote_volume": 216319.05788, "trades": 1808, "taker_buy_base": 78089.3, "taker_buy_quote": 104134.56042 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.336, "high": 1.338, "low": 1.323, "close": 1.329, "volume": 428222.89, "close_time": 1774328399999, "quote_volume": 569449.16045, "trades": 2029, "taker_buy_base": 165748.96, "taker_buy_quote": 220377.31175 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 1.329, "high": 1.342, "low": 1.326, "close": 1.336, "volume": 224739.52, "close_time": 1774331999999, "quote_volume": 300038.74754, "trades": 2093, "taker_buy_base": 119053.37, "taker_buy_quote": 158899.66914 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 1.336, "high": 1.342, "low": 1.335, "close": 1.338, "volume": 240343.7, "close_time": 1774335599999, "quote_volume": 321789.12221, "trades": 2417, "taker_buy_base": 135171.3, "taker_buy_quote": 180980.24941 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 1.337, "high": 1.345, "low": 1.335, "close": 1.339, "volume": 196763.85, "close_time": 1774339199999, "quote_volume": 263638.00631, "trades": 2077, "taker_buy_base": 92039.38, "taker_buy_quote": 123325.69396 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.338, "high": 1.343, "low": 1.336, "close": 1.342, "volume": 173844.0, "close_time": 1774342799999, "quote_volume": 232777.46278, "trades": 1888, "taker_buy_base": 80457.53, "taker_buy_quote": 107731.96077 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 1.343, "high": 1.344, "low": 1.319, "close": 1.32, "volume": 469406.86, "close_time": 1774346399999, "quote_volume": 624831.90657, "trades": 3594, "taker_buy_base": 177711.85, "taker_buy_quote": 236486.20836 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 1.319, "high": 1.333, "low": 1.318, "close": 1.332, "volume": 394225.91, "close_time": 1774349999999, "quote_volume": 522702.02783, "trades": 2073, "taker_buy_base": 265888.13, "taker_buy_quote": 352551.11905 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 1.331, "high": 1.331, "low": 1.323, "close": 1.326, "volume": 178097.35, "close_time": 1774353599999, "quote_volume": 236134.13878, "trades": 1826, "taker_buy_base": 82873.62, "taker_buy_quote": 109887.29713 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.326, "high": 1.327, "low": 1.32, "close": 1.325, "volume": 102933.57, "close_time": 1774357199999, "quote_volume": 136209.23093, "trades": 1114, "taker_buy_base": 62129.85, "taker_buy_quote": 82213.33602 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 1.325, "high": 1.325, "low": 1.32, "close": 1.321, "volume": 132708.32, "close_time": 1774360799999, "quote_volume": 175498.43465, "trades": 1425, "taker_buy_base": 61646.21, "taker_buy_quote": 81540.98772 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 1.322, "high": 1.329, "low": 1.317, "close": 1.324, "volume": 265264.68, "close_time": 1774364399999, "quote_volume": 351095.50723, "trades": 2526, "taker_buy_base": 150036.62, "taker_buy_quote": 198582.52005 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 1.325, "high": 1.344, "low": 1.324, "close": 1.34, "volume": 605513.42, "close_time": 1774367999999, "quote_volume": 808723.36606, "trades": 4203, "taker_buy_base": 390703.24, "taker_buy_quote": 522120.04593 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.34, "high": 1.345, "low": 1.332, "close": 1.335, "volume": 199846.75, "close_time": 1774371599999, "quote_volume": 267355.77855, "trades": 2216, "taker_buy_base": 103228.88, "taker_buy_quote": 138077.0195 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 1.336, "high": 1.338, "low": 1.328, "close": 1.33, "volume": 172054.71, "close_time": 1774375199999, "quote_volume": 229431.47327, "trades": 1627, "taker_buy_base": 81162.39, "taker_buy_quote": 108205.18788 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 1.33, "high": 1.333, "low": 1.319, "close": 1.322, "volume": 109314.32, "close_time": 1774378799999, "quote_volume": 144769.89491, "trades": 1451, "taker_buy_base": 52970.33, "taker_buy_quote": 70140.07526 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 1.322, "high": 1.326, "low": 1.314, "close": 1.316, "volume": 174783.97, "close_time": 1774382399999, "quote_volume": 230436.23331, "trades": 1562, "taker_buy_base": 84170.73, "taker_buy_quote": 111016.55618 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.315, "high": 1.323, "low": 1.314, "close": 1.321, "volume": 119115.98, "close_time": 1774385999999, "quote_volume": 157100.56203, "trades": 1513, "taker_buy_base": 69178.73, "taker_buy_quote": 91213.10502 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 1.321, "high": 1.323, "low": 1.315, "close": 1.322, "volume": 90066.93, "close_time": 1774389599999, "quote_volume": 118750.39739, "trades": 799, "taker_buy_base": 29603.8, "taker_buy_quote": 39039.11259 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 1.323, "high": 1.325, "low": 1.317, "close": 1.324, "volume": 93719.27, "close_time": 1774393199999, "quote_volume": 123793.52887, "trades": 972, "taker_buy_base": 54319.32, "taker_buy_quote": 71738.87403 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 1.323, "high": 1.324, "low": 1.318, "close": 1.321, "volume": 50365.84, "close_time": 1774396799999, "quote_volume": 66534.93847, "trades": 611, "taker_buy_base": 23845.34, "taker_buy_quote": 31499.97495 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.321, "high": 1.326, "low": 1.316, "close": 1.32, "volume": 83824.48, "close_time": 1774400399999, "quote_volume": 110729.59897, "trades": 1169, "taker_buy_base": 32534.09, "taker_buy_quote": 42976.88067 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 1.32, "high": 1.324, "low": 1.317, "close": 1.319, "volume": 172476.27, "close_time": 1774403999999, "quote_volume": 227688.39298, "trades": 1265, "taker_buy_base": 84105.76, "taker_buy_quote": 110992.09358 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 1.319, "high": 1.325, "low": 1.317, "close": 1.318, "volume": 93564.31, "close_time": 1774407599999, "quote_volume": 123493.2864, "trades": 853, "taker_buy_base": 48705.52, "taker_buy_quote": 64287.68975 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 1.319, "high": 1.329, "low": 1.318, "close": 1.328, "volume": 94137.99, "close_time": 1774411199999, "quote_volume": 124459.60037, "trades": 951, "taker_buy_base": 55216.47, "taker_buy_quote": 73005.95084 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.327, "high": 1.345, "low": 1.324, "close": 1.335, "volume": 486171.1, "close_time": 1774414799999, "quote_volume": 648977.80839, "trades": 2681, "taker_buy_base": 384000.91, "taker_buy_quote": 512745.50321 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 1.336, "high": 1.336, "low": 1.326, "close": 1.329, "volume": 199097.51, "close_time": 1774418399999, "quote_volume": 264642.16927, "trades": 1311, "taker_buy_base": 84589.0, "taker_buy_quote": 112375.12598 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 1.329, "high": 1.33, "low": 1.325, "close": 1.325, "volume": 77323.16, "close_time": 1774421999999, "quote_volume": 102667.91657, "trades": 866, "taker_buy_base": 31706.2, "taker_buy_quote": 42102.88723 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.325, "high": 1.332, "low": 1.325, "close": 1.33, "volume": 71092.05, "close_time": 1774425599999, "quote_volume": 94526.41762, "trades": 951, "taker_buy_base": 41266.12, "taker_buy_quote": 54865.66841 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.33, "high": 1.336, "low": 1.329, "close": 1.335, "volume": 73721.62, "close_time": 1774429199999, "quote_volume": 98200.73493, "trades": 1107, "taker_buy_base": 31166.17, "taker_buy_quote": 41526.90362 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 1.334, "high": 1.335, "low": 1.327, "close": 1.333, "volume": 350042.77, "close_time": 1774432799999, "quote_volume": 465796.01965, "trades": 1669, "taker_buy_base": 66399.83, "taker_buy_quote": 88344.73003 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 1.332, "high": 1.338, "low": 1.331, "close": 1.338, "volume": 74704.77, "close_time": 1774436399999, "quote_volume": 99665.49624, "trades": 953, "taker_buy_base": 43119.83, "taker_buy_quote": 57541.94321 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 1.337, "high": 1.341, "low": 1.331, "close": 1.337, "volume": 145940.82, "close_time": 1774439999999, "quote_volume": 195130.86275, "trades": 1632, "taker_buy_base": 71839.2, "taker_buy_quote": 96050.19585 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.337, "high": 1.341, "low": 1.334, "close": 1.338, "volume": 166770.65, "close_time": 1774443599999, "quote_volume": 223027.2439, "trades": 1567, "taker_buy_base": 87675.78, "taker_buy_quote": 117267.51911 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 1.337, "high": 1.347, "low": 1.334, "close": 1.344, "volume": 255211.23, "close_time": 1774447199999, "quote_volume": 342186.6416, "trades": 1893, "taker_buy_base": 135667.79, "taker_buy_quote": 181924.8365 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 1.345, "high": 1.35, "low": 1.341, "close": 1.345, "volume": 484132.98, "close_time": 1774450799999, "quote_volume": 651371.21941, "trades": 2342, "taker_buy_base": 269660.35, "taker_buy_quote": 363115.90883 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 1.345, "high": 1.348, "low": 1.329, "close": 1.331, "volume": 402383.98, "close_time": 1774454399999, "quote_volume": 538799.27194, "trades": 2647, "taker_buy_base": 176114.47, "taker_buy_quote": 235532.00694 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.331, "high": 1.339, "low": 1.329, "close": 1.334, "volume": 564026.68, "close_time": 1774457999999, "quote_volume": 752358.7444, "trades": 3537, "taker_buy_base": 438882.32, "taker_buy_quote": 585369.11783 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 1.335, "high": 1.337, "low": 1.328, "close": 1.329, "volume": 115204.76, "close_time": 1774461599999, "quote_volume": 153480.44138, "trades": 1282, "taker_buy_base": 52953.61, "taker_buy_quote": 70594.72132 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.329, "high": 1.331, "low": 1.327, "close": 1.329, "volume": 62328.68, "close_time": 1774465199999, "quote_volume": 82846.86095, "trades": 851, "taker_buy_base": 32690.88, "taker_buy_quote": 43458.78791 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.33, "high": 1.333, "low": 1.326, "close": 1.329, "volume": 89516.2, "close_time": 1774468799999, "quote_volume": 118992.73632, "trades": 1045, "taker_buy_base": 49246.92, "taker_buy_quote": 65478.60398 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.329, "high": 1.331, "low": 1.326, "close": 1.329, "volume": 40828.17, "close_time": 1774472399999, "quote_volume": 54258.0742, "trades": 685, "taker_buy_base": 17773.33, "taker_buy_quote": 23622.39394 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 1.329, "high": 1.331, "low": 1.326, "close": 1.33, "volume": 54727.39, "close_time": 1774475999999, "quote_volume": 72703.90605, "trades": 813, "taker_buy_base": 30185.6, "taker_buy_quote": 40113.42309 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 1.33, "high": 1.334, "low": 1.327, "close": 1.331, "volume": 88544.89, "close_time": 1774479599999, "quote_volume": 117871.95668, "trades": 699, "taker_buy_base": 65130.47, "taker_buy_quote": 86719.53866 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.331, "high": 1.332, "low": 1.327, "close": 1.329, "volume": 35763.21, "close_time": 1774483199999, "quote_volume": 47535.95631, "trades": 454, "taker_buy_base": 20917.29, "taker_buy_quote": 27800.59414 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.329, "high": 1.331, "low": 1.321, "close": 1.322, "volume": 109329.81, "close_time": 1774486799999, "quote_volume": 144966.84334, "trades": 1552, "taker_buy_base": 55272.17, "taker_buy_quote": 73294.53689 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.323, "high": 1.326, "low": 1.32, "close": 1.324, "volume": 115625.43, "close_time": 1774490399999, "quote_volume": 152990.50637, "trades": 1075, "taker_buy_base": 58769.83, "taker_buy_quote": 77794.16514 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.324, "high": 1.325, "low": 1.319, "close": 1.324, "volume": 116899.89, "close_time": 1774493999999, "quote_volume": 154478.81267, "trades": 1250, "taker_buy_base": 68604.95, "taker_buy_quote": 90657.21362 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.324, "high": 1.325, "low": 1.317, "close": 1.319, "volume": 94376.38, "close_time": 1774497599999, "quote_volume": 124593.40054, "trades": 994, "taker_buy_base": 46720.68, "taker_buy_quote": 61677.20043 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.319, "high": 1.32, "low": 1.31, "close": 1.314, "volume": 305149.71, "close_time": 1774501199999, "quote_volume": 400987.80543, "trades": 1711, "taker_buy_base": 95512.79, "taker_buy_quote": 125454.10873 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.313, "high": 1.317, "low": 1.304, "close": 1.307, "volume": 210125.96, "close_time": 1774504799999, "quote_volume": 275214.04331, "trades": 1901, "taker_buy_base": 98790.88, "taker_buy_quote": 129372.84697 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 1.307, "high": 1.311, "low": 1.306, "close": 1.307, "volume": 98359.82, "close_time": 1774508399999, "quote_volume": 128648.84211, "trades": 1315, "taker_buy_base": 59136.67, "taker_buy_quote": 77353.22719 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.307, "high": 1.311, "low": 1.307, "close": 1.309, "volume": 61854.47, "close_time": 1774511999999, "quote_volume": 80964.62537, "trades": 812, "taker_buy_base": 36557.49, "taker_buy_quote": 47854.75369 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.309, "high": 1.313, "low": 1.303, "close": 1.305, "volume": 141319.42, "close_time": 1774515599999, "quote_volume": 184770.99416, "trades": 1266, "taker_buy_base": 59822.96, "taker_buy_quote": 78286.99878 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.306, "high": 1.309, "low": 1.295, "close": 1.297, "volume": 393679.9, "close_time": 1774519199999, "quote_volume": 511934.863, "trades": 1991, "taker_buy_base": 151257.4, "taker_buy_quote": 196629.63272 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.298, "high": 1.301, "low": 1.29, "close": 1.293, "volume": 122563.84, "close_time": 1774522799999, "quote_volume": 158763.7017, "trades": 1320, "taker_buy_base": 65695.13, "taker_buy_quote": 85108.60195 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.293, "high": 1.295, "low": 1.289, "close": 1.29, "volume": 127848.99, "close_time": 1774526399999, "quote_volume": 165177.77366, "trades": 1159, "taker_buy_base": 64494.63, "taker_buy_quote": 83335.0817 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.29, "high": 1.293, "low": 1.287, "close": 1.293, "volume": 171130.72, "close_time": 1774529999999, "quote_volume": 220680.68884, "trades": 1245, "taker_buy_base": 73263.97, "taker_buy_quote": 94494.25561 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 1.292, "high": 1.295, "low": 1.285, "close": 1.289, "volume": 140153.15, "close_time": 1774533599999, "quote_volume": 180858.35434, "trades": 1419, "taker_buy_base": 54647.87, "taker_buy_quote": 70570.5456 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 1.29, "high": 1.292, "low": 1.286, "close": 1.29, "volume": 174536.11, "close_time": 1774537199999, "quote_volume": 224923.85805, "trades": 1379, "taker_buy_base": 77632.16, "taker_buy_quote": 100075.76139 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.291, "high": 1.291, "low": 1.282, "close": 1.285, "volume": 162705.17, "close_time": 1774540799999, "quote_volume": 209224.06859, "trades": 1305, "taker_buy_base": 80590.07, "taker_buy_quote": 103631.29447 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.285, "high": 1.288, "low": 1.283, "close": 1.286, "volume": 106379.12, "close_time": 1774544399999, "quote_volume": 136765.95941, "trades": 981, "taker_buy_base": 50806.93, "taker_buy_quote": 65327.01183 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 1.285, "high": 1.287, "low": 1.279, "close": 1.281, "volume": 111164.58, "close_time": 1774547999999, "quote_volume": 142646.72811, "trades": 1117, "taker_buy_base": 56063.2, "taker_buy_quote": 71976.57338 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 1.281, "high": 1.282, "low": 1.277, "close": 1.278, "volume": 94728.92, "close_time": 1774551599999, "quote_volume": 121199.51346, "trades": 986, "taker_buy_base": 61293.69, "taker_buy_quote": 78432.70365 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 1.278, "high": 1.279, "low": 1.272, "close": 1.272, "volume": 147210.99, "close_time": 1774555199999, "quote_volume": 187697.86414, "trades": 1339, "taker_buy_base": 82477.66, "taker_buy_quote": 105170.33614 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.272, "high": 1.286, "low": 1.271, "close": 1.273, "volume": 318951.65, "close_time": 1774558799999, "quote_volume": 407963.15187, "trades": 2599, "taker_buy_base": 153027.73, "taker_buy_quote": 195689.80162 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.273, "high": 1.281, "low": 1.271, "close": 1.272, "volume": 131163.36, "close_time": 1774562399999, "quote_volume": 167269.87921, "trades": 1103, "taker_buy_base": 78599.99, "taker_buy_quote": 100221.82862 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.272, "high": 1.278, "low": 1.268, "close": 1.271, "volume": 220773.98, "close_time": 1774565999999, "quote_volume": 280784.58155, "trades": 1361, "taker_buy_base": 94644.32, "taker_buy_quote": 120424.9664 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.271, "high": 1.271, "low": 1.261, "close": 1.262, "volume": 183927.76, "close_time": 1774569599999, "quote_volume": 232848.97326, "trades": 817, "taker_buy_base": 50947.22, "taker_buy_quote": 64506.72935 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.261, "high": 1.262, "low": 1.247, "close": 1.252, "volume": 326155.45, "close_time": 1774573199999, "quote_volume": 409058.58483, "trades": 2175, "taker_buy_base": 158489.08, "taker_buy_quote": 198785.48829 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.252, "high": 1.254, "low": 1.245, "close": 1.247, "volume": 360932.27, "close_time": 1774576799999, "quote_volume": 450354.28255, "trades": 1646, "taker_buy_base": 227335.39, "taker_buy_quote": 283620.50365 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.248, "high": 1.251, "low": 1.246, "close": 1.248, "volume": 435691.2, "close_time": 1774580399999, "quote_volume": 543769.58625, "trades": 2290, "taker_buy_base": 287279.66, "taker_buy_quote": 358567.15217 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.248, "high": 1.25, "low": 1.243, "close": 1.247, "volume": 207338.97, "close_time": 1774583999999, "quote_volume": 258584.5373, "trades": 1200, "taker_buy_base": 110777.36, "taker_buy_quote": 138153.13431 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.247, "high": 1.248, "low": 1.244, "close": 1.246, "volume": 113555.12, "close_time": 1774587599999, "quote_volume": 141464.23842, "trades": 926, "taker_buy_base": 58032.02, "taker_buy_quote": 72306.53184 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.246, "high": 1.247, "low": 1.241, "close": 1.247, "volume": 361196.43, "close_time": 1774591199999, "quote_volume": 449411.88117, "trades": 1698, "taker_buy_base": 140269.12, "taker_buy_quote": 174567.41874 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.247, "high": 1.248, "low": 1.234, "close": 1.247, "volume": 292624.24, "close_time": 1774594799999, "quote_volume": 363077.52878, "trades": 1736, "taker_buy_base": 197731.86, "taker_buy_quote": 245364.9948 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.246, "high": 1.255, "low": 1.241, "close": 1.254, "volume": 431660.51, "close_time": 1774598399999, "quote_volume": 539039.26857, "trades": 1974, "taker_buy_base": 263839.23, "taker_buy_quote": 329459.75513 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.254, "high": 1.259, "low": 1.251, "close": 1.258, "volume": 207667.55, "close_time": 1774601999999, "quote_volume": 260576.60831, "trades": 2132, "taker_buy_base": 106577.87, "taker_buy_quote": 133715.93484 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.258, "high": 1.258, "low": 1.245, "close": 1.256, "volume": 151696.58, "close_time": 1774605599999, "quote_volume": 190017.08845, "trades": 1359, "taker_buy_base": 63844.25, "taker_buy_quote": 79951.83644 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.256, "high": 1.256, "low": 1.23, "close": 1.232, "volume": 409529.26, "close_time": 1774609199999, "quote_volume": 508719.08006, "trades": 3237, "taker_buy_base": 189739.65, "taker_buy_quote": 235380.82066 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 1.233, "high": 1.236, "low": 1.225, "close": 1.228, "volume": 524223.6, "close_time": 1774612799999, "quote_volume": 644524.10334, "trades": 2610, "taker_buy_base": 312621.34, "taker_buy_quote": 384410.68356 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.229, "high": 1.229, "low": 1.223, "close": 1.227, "volume": 351924.19, "close_time": 1774616399999, "quote_volume": 431442.28429, "trades": 1672, "taker_buy_base": 217661.85, "taker_buy_quote": 266841.14557 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 1.228, "high": 1.23, "low": 1.22, "close": 1.226, "volume": 357117.56, "close_time": 1774619999999, "quote_volume": 437319.78495, "trades": 2066, "taker_buy_base": 213141.35, "taker_buy_quote": 261028.44669 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 1.226, "high": 1.235, "low": 1.219, "close": 1.228, "volume": 698953.87, "close_time": 1774623599999, "quote_volume": 857548.45015, "trades": 4009, "taker_buy_base": 298844.06, "taker_buy_quote": 366845.86548 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 1.228, "high": 1.23, "low": 1.216, "close": 1.217, "volume": 490743.19, "close_time": 1774627199999, "quote_volume": 599057.83427, "trades": 2871, "taker_buy_base": 294112.08, "taker_buy_quote": 358986.13056 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.217, "high": 1.221, "low": 1.21, "close": 1.219, "volume": 263534.74, "close_time": 1774630799999, "quote_volume": 320065.61428, "trades": 1774, "taker_buy_base": 161935.36, "taker_buy_quote": 196760.2887 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 1.22, "high": 1.222, "low": 1.211, "close": 1.215, "volume": 319592.55, "close_time": 1774634399999, "quote_volume": 388697.20129, "trades": 1805, "taker_buy_base": 174895.5, "taker_buy_quote": 212708.62081 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.215, "high": 1.218, "low": 1.211, "close": 1.216, "volume": 224656.51, "close_time": 1774637999999, "quote_volume": 272802.06409, "trades": 1475, "taker_buy_base": 117848.16, "taker_buy_quote": 143094.79364 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 1.215, "high": 1.219, "low": 1.213, "close": 1.214, "volume": 144664.35, "close_time": 1774641599999, "quote_volume": 175846.74938, "trades": 998, "taker_buy_base": 92619.7, "taker_buy_quote": 112588.71445 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.214, "high": 1.223, "low": 1.213, "close": 1.22, "volume": 185634.14, "close_time": 1774645199999, "quote_volume": 226177.59406, "trades": 1004, "taker_buy_base": 120795.28, "taker_buy_quote": 147171.18427 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 1.22, "high": 1.222, "low": 1.216, "close": 1.221, "volume": 94321.01, "close_time": 1774648799999, "quote_volume": 114999.54035, "trades": 891, "taker_buy_base": 48933.1, "taker_buy_quote": 59674.79536 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1.221, "high": 1.221, "low": 1.215, "close": 1.218, "volume": 123617.22, "close_time": 1774652399999, "quote_volume": 150531.65784, "trades": 777, "taker_buy_base": 82751.37, "taker_buy_quote": 100754.5433 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 1.218, "high": 1.219, "low": 1.215, "close": 1.218, "volume": 104970.1, "close_time": 1774655999999, "quote_volume": 127723.40014, "trades": 585, "taker_buy_base": 61546.14, "taker_buy_quote": 74900.15696 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.218, "high": 1.225, "low": 1.213, "close": 1.214, "volume": 244280.44, "close_time": 1774659599999, "quote_volume": 297624.36024, "trades": 1628, "taker_buy_base": 134323.32, "taker_buy_quote": 163643.42814 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1.213, "high": 1.214, "low": 1.204, "close": 1.214, "volume": 270171.87, "close_time": 1774663199999, "quote_volume": 326836.73947, "trades": 1658, "taker_buy_base": 166825.2, "taker_buy_quote": 201826.19548 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1.214, "high": 1.218, "low": 1.211, "close": 1.217, "volume": 172535.64, "close_time": 1774666799999, "quote_volume": 209527.19263, "trades": 1337, "taker_buy_base": 108615.36, "taker_buy_quote": 131900.04454 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 1.218, "high": 1.223, "low": 1.215, "close": 1.22, "volume": 95660.18, "close_time": 1774670399999, "quote_volume": 116694.34415, "trades": 828, "taker_buy_base": 55474.73, "taker_buy_quote": 67684.11619 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.221, "high": 1.227, "low": 1.219, "close": 1.224, "volume": 208549.84, "close_time": 1774673999999, "quote_volume": 255298.7214, "trades": 998, "taker_buy_base": 92502.26, "taker_buy_quote": 113249.79862 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 1.224, "high": 1.234, "low": 1.221, "close": 1.233, "volume": 106898.91, "close_time": 1774677599999, "quote_volume": 131204.15019, "trades": 1350, "taker_buy_base": 61029.76, "taker_buy_quote": 74901.4122 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 1.234, "high": 1.244, "low": 1.233, "close": 1.241, "volume": 111623.17, "close_time": 1774681199999, "quote_volume": 138277.49628, "trades": 1327, "taker_buy_base": 54913.01, "taker_buy_quote": 68025.99742 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 1.242, "high": 1.245, "low": 1.222, "close": 1.229, "volume": 354492.33, "close_time": 1774684799999, "quote_volume": 436679.23008, "trades": 2533, "taker_buy_base": 149027.0, "taker_buy_quote": 183559.27111 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.229, "high": 1.242, "low": 1.228, "close": 1.24, "volume": 197518.54, "close_time": 1774688399999, "quote_volume": 244435.17606, "trades": 1522, "taker_buy_base": 131896.73, "taker_buy_quote": 163254.28332 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 1.24, "high": 1.24, "low": 1.235, "close": 1.239, "volume": 106706.19, "close_time": 1774691999999, "quote_volume": 132105.99014, "trades": 1036, "taker_buy_base": 61557.44, "taker_buy_quote": 76207.11632 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 1.24, "high": 1.242, "low": 1.236, "close": 1.24, "volume": 73753.82, "close_time": 1774695599999, "quote_volume": 91354.23579, "trades": 949, "taker_buy_base": 38703.17, "taker_buy_quote": 47936.84959 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 1.24, "high": 1.242, "low": 1.234, "close": 1.241, "volume": 95911.59, "close_time": 1774699199999, "quote_volume": 118649.53895, "trades": 1008, "taker_buy_base": 39916.5, "taker_buy_quote": 49374.44145 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.24, "high": 1.248, "low": 1.238, "close": 1.243, "volume": 125402.6, "close_time": 1774702799999, "quote_volume": 155918.15315, "trades": 1409, "taker_buy_base": 62969.87, "taker_buy_quote": 78286.43214 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 1.243, "high": 1.259, "low": 1.242, "close": 1.254, "volume": 273882.66, "close_time": 1774706399999, "quote_volume": 343300.04822, "trades": 2098, "taker_buy_base": 184505.42, "taker_buy_quote": 231308.2073 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 1.254, "high": 1.255, "low": 1.243, "close": 1.244, "volume": 135539.77, "close_time": 1774709999999, "quote_volume": 169154.19558, "trades": 1919, "taker_buy_base": 62233.88, "taker_buy_quote": 77666.64261 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 1.244, "high": 1.253, "low": 1.244, "close": 1.251, "volume": 135611.07, "close_time": 1774713599999, "quote_volume": 169378.21082, "trades": 1612, "taker_buy_base": 82672.96, "taker_buy_quote": 103254.05024 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.25, "high": 1.261, "low": 1.25, "close": 1.255, "volume": 353146.52, "close_time": 1774717199999, "quote_volume": 443838.94322, "trades": 2001, "taker_buy_base": 123400.22, "taker_buy_quote": 155113.74693 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 1.256, "high": 1.256, "low": 1.25, "close": 1.253, "volume": 121280.66, "close_time": 1774720799999, "quote_volume": 151929.81499, "trades": 1095, "taker_buy_base": 48339.28, "taker_buy_quote": 60565.08669 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 1.252, "high": 1.257, "low": 1.251, "close": 1.255, "volume": 40934.3, "close_time": 1774724399999, "quote_volume": 51358.76273, "trades": 572, "taker_buy_base": 16358.1, "taker_buy_quote": 20521.43661 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 1.255, "high": 1.256, "low": 1.247, "close": 1.248, "volume": 108945.38, "close_time": 1774727999999, "quote_volume": 136173.79269, "trades": 961, "taker_buy_base": 42306.0, "taker_buy_quote": 52883.70359 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.249, "high": 1.254, "low": 1.249, "close": 1.251, "volume": 80480.03, "close_time": 1774731599999, "quote_volume": 100707.54827, "trades": 751, "taker_buy_base": 49508.6, "taker_buy_quote": 61960.90512 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 1.252, "high": 1.252, "low": 1.237, "close": 1.241, "volume": 331203.45, "close_time": 1774735199999, "quote_volume": 411684.76966, "trades": 1733, "taker_buy_base": 68943.04, "taker_buy_quote": 85670.44456 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 1.241, "high": 1.246, "low": 1.239, "close": 1.244, "volume": 67636.15, "close_time": 1774738799999, "quote_volume": 84071.89084, "trades": 694, "taker_buy_base": 38201.32, "taker_buy_quote": 47479.84803 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 1.245, "high": 1.245, "low": 1.236, "close": 1.238, "volume": 82717.56, "close_time": 1774742399999, "quote_volume": 102693.40764, "trades": 787, "taker_buy_base": 29040.27, "taker_buy_quote": 36021.22918 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.238, "high": 1.24, "low": 1.231, "close": 1.233, "volume": 113306.07, "close_time": 1774745999999, "quote_volume": 139915.79341, "trades": 1198, "taker_buy_base": 57933.12, "taker_buy_quote": 71518.00303 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.234, "high": 1.239, "low": 1.232, "close": 1.237, "volume": 63464.55, "close_time": 1774749599999, "quote_volume": 78449.31976, "trades": 705, "taker_buy_base": 29183.43, "taker_buy_quote": 36070.97365 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 1.237, "high": 1.241, "low": 1.235, "close": 1.236, "volume": 90480.55, "close_time": 1774753199999, "quote_volume": 111870.67098, "trades": 776, "taker_buy_base": 30022.97, "taker_buy_quote": 37134.14805 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 1.237, "high": 1.242, "low": 1.236, "close": 1.238, "volume": 51377.35, "close_time": 1774756799999, "quote_volume": 63686.58968, "trades": 647, "taker_buy_base": 27792.34, "taker_buy_quote": 34449.56085 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.238, "high": 1.241, "low": 1.236, "close": 1.239, "volume": 77814.83, "close_time": 1774760399999, "quote_volume": 96371.81459, "trades": 661, "taker_buy_base": 40335.18, "taker_buy_quote": 49957.57626 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 1.238, "high": 1.24, "low": 1.236, "close": 1.239, "volume": 45289.12, "close_time": 1774763999999, "quote_volume": 56076.73341, "trades": 622, "taker_buy_base": 22151.45, "taker_buy_quote": 27431.16181 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 1.239, "high": 1.242, "low": 1.238, "close": 1.241, "volume": 38072.91, "close_time": 1774767599999, "quote_volume": 47204.70414, "trades": 461, "taker_buy_base": 17947.92, "taker_buy_quote": 22256.24259 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 1.241, "high": 1.244, "low": 1.236, "close": 1.237, "volume": 179243.26, "close_time": 1774771199999, "quote_volume": 222085.56681, "trades": 757, "taker_buy_base": 54690.77, "taker_buy_quote": 67738.02055 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.236, "high": 1.245, "low": 1.235, "close": 1.244, "volume": 217595.69, "close_time": 1774774799999, "quote_volume": 269771.11442, "trades": 972, "taker_buy_base": 174350.94, "taker_buy_quote": 216156.58488 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 1.244, "high": 1.256, "low": 1.242, "close": 1.248, "volume": 297106.95, "close_time": 1774778399999, "quote_volume": 371615.07902, "trades": 2214, "taker_buy_base": 172018.54, "taker_buy_quote": 215159.22896 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.249, "high": 1.249, "low": 1.239, "close": 1.243, "volume": 89388.47, "close_time": 1774781999999, "quote_volume": 111325.57024, "trades": 946, "taker_buy_base": 52831.48, "taker_buy_quote": 65806.29323 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 1.243, "high": 1.246, "low": 1.24, "close": 1.241, "volume": 118107.41, "close_time": 1774785599999, "quote_volume": 146857.01252, "trades": 1153, "taker_buy_base": 77818.77, "taker_buy_quote": 96768.1685 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.242, "high": 1.242, "low": 1.239, "close": 1.242, "volume": 8689.97, "close_time": 1774789199999, "quote_volume": 10780.4968, "trades": 145, "taker_buy_base": 5467.38, "taker_buy_quote": 6783.55085 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.239, "high": 1.242, "low": 1.234, "close": 1.241, "volume": 87993.07, "close_time": 1774792799999, "quote_volume": 108921.15715, "trades": 906, "taker_buy_base": 57276.11, "taker_buy_quote": 70923.4033 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.236, "high": 1.237, "low": 1.233, "close": 1.234, "volume": 67449.93, "close_time": 1774796399999, "quote_volume": 83290.20197, "trades": 716, "taker_buy_base": 38720.16, "taker_buy_quote": 47816.56984 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.235, "high": 1.237, "low": 1.227, "close": 1.228, "volume": 79833.79, "close_time": 1774799999999, "quote_volume": 98313.51518, "trades": 810, "taker_buy_base": 31711.26, "taker_buy_quote": 39088.37182 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.228, "high": 1.228, "low": 1.215, "close": 1.221, "volume": 365687.86, "close_time": 1774803599999, "quote_volume": 446381.53538, "trades": 2708, "taker_buy_base": 118738.04, "taker_buy_quote": 144869.22725 } ] }, "4h": { "count": 2191, "start_date": "2025-03-29T16:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 3.696, "high": 3.774, "low": 3.676, "close": 3.731, "volume": 1118831.94, "close_time": 1743278399999, "quote_volume": 4170511.95184, "trades": 18506, "taker_buy_base": 563426.76, "taker_buy_quote": 2097901.62699 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 3.731, "high": 3.739, "low": 3.669, "close": 3.699, "volume": 560356.69, "close_time": 1743292799999, "quote_volume": 2074148.43331, "trades": 11269, "taker_buy_base": 294436.63, "taker_buy_quote": 1089184.37233 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 3.699, "high": 3.744, "low": 3.64, "close": 3.709, "volume": 1050912.45, "close_time": 1743307199999, "quote_volume": 3883597.23818, "trades": 17929, "taker_buy_base": 487242.5, "taker_buy_quote": 1798819.40323 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 3.709, "high": 3.888, "low": 3.704, "close": 3.865, "volume": 2224619.32, "close_time": 1743321599999, "quote_volume": 8490239.76668, "trades": 37656, "taker_buy_base": 1006255.86, "taker_buy_quote": 3843100.30362 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 3.865, "high": 3.89, "low": 3.804, "close": 3.814, "volume": 933917.36, "close_time": 1743335999999, "quote_volume": 3591763.06367, "trades": 15291, "taker_buy_base": 479421.04, "taker_buy_quote": 1842653.93238 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 3.815, "high": 3.859, "low": 3.743, "close": 3.789, "volume": 1864425.15, "close_time": 1743350399999, "quote_volume": 7073309.30419, "trades": 28760, "taker_buy_base": 983667.84, "taker_buy_quote": 3731351.42508 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 3.789, "high": 3.993, "low": 3.786, "close": 3.907, "volume": 3099279.85, "close_time": 1743364799999, "quote_volume": 12109290.83705, "trades": 49740, "taker_buy_base": 1825307.15, "taker_buy_quote": 7135556.77259 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 3.906, "high": 3.952, "low": 3.875, "close": 3.894, "volume": 2621417.44, "close_time": 1743379199999, "quote_volume": 10253396.05325, "trades": 35883, "taker_buy_base": 1736011.03, "taker_buy_quote": 6788518.43538 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 3.894, "high": 3.931, "low": 3.854, "close": 3.895, "volume": 2048552.1, "close_time": 1743393599999, "quote_volume": 7989886.65756, "trades": 27328, "taker_buy_base": 1230506.51, "taker_buy_quote": 4800267.73626 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 3.895, "high": 3.964, "low": 3.867, "close": 3.898, "volume": 2486683.49, "close_time": 1743407999999, "quote_volume": 9751073.25961, "trades": 33523, "taker_buy_base": 1357141.28, "taker_buy_quote": 5318634.43215 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 3.898, "high": 3.945, "low": 3.835, "close": 3.944, "volume": 1906397.47, "close_time": 1743422399999, "quote_volume": 7412107.02397, "trades": 28412, "taker_buy_base": 1001331.17, "taker_buy_quote": 3890362.64189 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 3.943, "high": 4.077, "low": 3.909, "close": 4.049, "volume": 3687448.05, "close_time": 1743436799999, "quote_volume": 14764185.74206, "trades": 55719, "taker_buy_base": 1834929.4, "taker_buy_quote": 7344099.84301 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 4.05, "high": 4.167, "low": 4.027, "close": 4.096, "volume": 2767844.01, "close_time": 1743451199999, "quote_volume": 11363057.8133, "trades": 43212, "taker_buy_base": 1471675.96, "taker_buy_quote": 6042943.34383 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 4.096, "high": 4.123, "low": 4.059, "close": 4.109, "volume": 1234240.19, "close_time": 1743465599999, "quote_volume": 5050956.08053, "trades": 18166, "taker_buy_base": 689329.37, "taker_buy_quote": 2819167.50429 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 4.109, "high": 4.211, "low": 4.074, "close": 4.135, "volume": 2137539.11, "close_time": 1743479999999, "quote_volume": 8873261.8756, "trades": 29871, "taker_buy_base": 1126204.92, "taker_buy_quote": 4677011.01609 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 4.135, "high": 4.186, "low": 4.083, "close": 4.106, "volume": 1892319.98, "close_time": 1743494399999, "quote_volume": 7813235.36752, "trades": 23685, "taker_buy_base": 981059.59, "taker_buy_quote": 4050003.8663 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 4.104, "high": 4.155, "low": 4.088, "close": 4.108, "volume": 1669550.99, "close_time": 1743508799999, "quote_volume": 6878258.37389, "trades": 22665, "taker_buy_base": 816071.03, "taker_buy_quote": 3361551.81717 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 4.107, "high": 4.122, "low": 4.027, "close": 4.048, "volume": 3791690.23, "close_time": 1743523199999, "quote_volume": 15432642.05647, "trades": 57093, "taker_buy_base": 1257084.54, "taker_buy_quote": 5113215.22061 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 4.049, "high": 4.078, "low": 3.992, "close": 4.026, "volume": 2419500.6, "close_time": 1743537599999, "quote_volume": 9727547.45151, "trades": 23581, "taker_buy_base": 1220251.64, "taker_buy_quote": 4906988.47271 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 4.027, "high": 4.077, "low": 4.022, "close": 4.059, "volume": 760235.8, "close_time": 1743551999999, "quote_volume": 3079739.53964, "trades": 12721, "taker_buy_base": 259078.26, "taker_buy_quote": 1049826.34228 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 4.06, "high": 4.061, "low": 3.952, "close": 4.001, "volume": 917319.21, "close_time": 1743566399999, "quote_volume": 3666939.82563, "trades": 15548, "taker_buy_base": 429775.27, "taker_buy_quote": 1718860.1921 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 4.0, "high": 4.015, "low": 3.965, "close": 3.998, "volume": 741247.45, "close_time": 1743580799999, "quote_volume": 2961258.46109, "trades": 13368, "taker_buy_base": 294417.22, "taker_buy_quote": 1176530.3812 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 3.998, "high": 4.098, "low": 3.995, "close": 4.028, "volume": 1891341.7, "close_time": 1743595199999, "quote_volume": 7656590.29673, "trades": 24069, "taker_buy_base": 792406.54, "taker_buy_quote": 3207483.44335 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 4.027, "high": 4.089, "low": 4.012, "close": 4.058, "volume": 1265258.72, "close_time": 1743609599999, "quote_volume": 5123199.97512, "trades": 21882, "taker_buy_base": 504847.2, "taker_buy_quote": 2045163.20941 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 4.059, "high": 4.065, "low": 3.979, "close": 4.003, "volume": 723002.39, "close_time": 1743623999999, "quote_volume": 2900452.69683, "trades": 15956, "taker_buy_base": 460226.58, "taker_buy_quote": 1845626.99383 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 4.002, "high": 4.066, "low": 3.803, "close": 3.837, "volume": 2667407.8, "close_time": 1743638399999, "quote_volume": 10471309.82064, "trades": 39953, "taker_buy_base": 1466644.69, "taker_buy_quote": 5760431.39687 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 3.837, "high": 3.885, "low": 3.782, "close": 3.811, "volume": 1236802.71, "close_time": 1743652799999, "quote_volume": 4739819.68189, "trades": 17985, "taker_buy_base": 628875.52, "taker_buy_quote": 2407090.52044 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 3.811, "high": 3.818, "low": 3.756, "close": 3.758, "volume": 870860.2, "close_time": 1743667199999, "quote_volume": 3294469.38622, "trades": 14061, "taker_buy_base": 424923.78, "taker_buy_quote": 1607029.29437 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 3.758, "high": 3.772, "low": 3.646, "close": 3.691, "volume": 1647430.35, "close_time": 1743681599999, "quote_volume": 6100283.82066, "trades": 23791, "taker_buy_base": 853393.37, "taker_buy_quote": 3158781.15761 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 3.692, "high": 3.692, "low": 3.541, "close": 3.602, "volume": 2463382.44, "close_time": 1743695999999, "quote_volume": 8866125.38648, "trades": 39599, "taker_buy_base": 1133805.12, "taker_buy_quote": 4081027.49612 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 3.601, "high": 3.616, "low": 3.568, "close": 3.587, "volume": 833222.44, "close_time": 1743710399999, "quote_volume": 2991852.04565, "trades": 12177, "taker_buy_base": 403028.06, "taker_buy_quote": 1445909.81794 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 3.588, "high": 3.627, "low": 3.563, "close": 3.594, "volume": 845397.51, "close_time": 1743724799999, "quote_volume": 3038685.95646, "trades": 12894, "taker_buy_base": 438757.61, "taker_buy_quote": 1576413.31152 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 3.593, "high": 3.598, "low": 3.488, "close": 3.525, "volume": 1005106.35, "close_time": 1743739199999, "quote_volume": 3547941.7147, "trades": 16010, "taker_buy_base": 526174.59, "taker_buy_quote": 1859463.66942 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 3.525, "high": 3.575, "low": 3.493, "close": 3.569, "volume": 834660.76, "close_time": 1743753599999, "quote_volume": 2936977.68478, "trades": 12423, "taker_buy_base": 455038.33, "taker_buy_quote": 1601151.9758 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 3.569, "high": 3.602, "low": 3.373, "close": 3.397, "volume": 1392363.9, "close_time": 1743767999999, "quote_volume": 4856104.47483, "trades": 20261, "taker_buy_base": 703427.78, "taker_buy_quote": 2458549.36383 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 3.396, "high": 3.432, "low": 3.348, "close": 3.409, "volume": 2610167.11, "close_time": 1743782399999, "quote_volume": 8864272.0709, "trades": 31075, "taker_buy_base": 1570311.55, "taker_buy_quote": 5333822.44902 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 3.409, "high": 3.439, "low": 3.336, "close": 3.387, "volume": 3052631.28, "close_time": 1743796799999, "quote_volume": 10360437.03114, "trades": 36492, "taker_buy_base": 2054959.21, "taker_buy_quote": 6971670.0824 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 3.388, "high": 3.422, "low": 3.363, "close": 3.416, "volume": 669254.49, "close_time": 1743811199999, "quote_volume": 2273710.80706, "trades": 8947, "taker_buy_base": 334015.97, "taker_buy_quote": 1135229.18448 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 3.416, "high": 3.42, "low": 3.284, "close": 3.317, "volume": 921107.2, "close_time": 1743825599999, "quote_volume": 3074529.45804, "trades": 12828, "taker_buy_base": 394766.42, "taker_buy_quote": 1317122.32893 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 3.317, "high": 3.332, "low": 3.294, "close": 3.315, "volume": 419728.43, "close_time": 1743839999999, "quote_volume": 1391285.29129, "trades": 7887, "taker_buy_base": 172185.49, "taker_buy_quote": 570810.44584 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 3.316, "high": 3.322, "low": 3.27, "close": 3.303, "volume": 609192.58, "close_time": 1743854399999, "quote_volume": 2005746.78536, "trades": 10587, "taker_buy_base": 360381.17, "taker_buy_quote": 1186383.39391 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 3.302, "high": 3.308, "low": 3.214, "close": 3.23, "volume": 799773.46, "close_time": 1743868799999, "quote_volume": 2601568.4514, "trades": 12793, "taker_buy_base": 410284.07, "taker_buy_quote": 1334636.98647 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 3.23, "high": 3.346, "low": 3.219, "close": 3.259, "volume": 1208003.62, "close_time": 1743883199999, "quote_volume": 3965833.09994, "trades": 15626, "taker_buy_base": 534962.22, "taker_buy_quote": 1755783.35744 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 3.259, "high": 3.271, "low": 3.245, "close": 3.258, "volume": 433118.91, "close_time": 1743897599999, "quote_volume": 1411553.3155, "trades": 5990, "taker_buy_base": 192523.98, "taker_buy_quote": 627259.96487 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 3.259, "high": 3.263, "low": 3.226, "close": 3.241, "volume": 333055.84, "close_time": 1743911999999, "quote_volume": 1081120.19181, "trades": 5719, "taker_buy_base": 185189.52, "taker_buy_quote": 601177.64115 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 3.241, "high": 3.275, "low": 3.225, "close": 3.255, "volume": 464129.75, "close_time": 1743926399999, "quote_volume": 1508651.55953, "trades": 6813, "taker_buy_base": 204430.91, "taker_buy_quote": 664781.40199 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 3.254, "high": 3.338, "low": 3.242, "close": 3.308, "volume": 849549.51, "close_time": 1743940799999, "quote_volume": 2809012.40903, "trades": 16340, "taker_buy_base": 394123.95, "taker_buy_quote": 1303038.62964 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 3.308, "high": 3.328, "low": 3.256, "close": 3.312, "volume": 1321380.41, "close_time": 1743955199999, "quote_volume": 4354840.8022, "trades": 19615, "taker_buy_base": 563962.78, "taker_buy_quote": 1857861.62055 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 3.312, "high": 3.314, "low": 3.042, "close": 3.047, "volume": 2386544.23, "close_time": 1743969599999, "quote_volume": 7574820.42529, "trades": 29970, "taker_buy_base": 1021394.8, "taker_buy_quote": 3257555.57105 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 3.046, "high": 3.07, "low": 2.853, "close": 2.917, "volume": 3777986.95, "close_time": 1743983999999, "quote_volume": 11178627.48484, "trades": 48079, "taker_buy_base": 1326603.75, "taker_buy_quote": 3930461.44657 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 2.917, "high": 2.985, "low": 2.847, "close": 2.895, "volume": 2127532.49, "close_time": 1743998399999, "quote_volume": 6199419.53077, "trades": 31082, "taker_buy_base": 823618.05, "taker_buy_quote": 2400484.21541 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 2.895, "high": 3.068, "low": 2.844, "close": 2.867, "volume": 3794196.8, "close_time": 1744012799999, "quote_volume": 11144055.3633, "trades": 40744, "taker_buy_base": 1832725.9, "taker_buy_quote": 5380215.39788 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 2.866, "high": 3.055, "low": 2.845, "close": 3.006, "volume": 4402724.25, "close_time": 1744027199999, "quote_volume": 12993713.27676, "trades": 37974, "taker_buy_base": 2340572.01, "taker_buy_quote": 6914706.19516 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 3.006, "high": 3.186, "low": 2.983, "close": 3.03, "volume": 4742212.52, "close_time": 1744041599999, "quote_volume": 14570213.2626, "trades": 52208, "taker_buy_base": 2464405.23, "taker_buy_quote": 7574057.18542 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 3.029, "high": 3.072, "low": 2.962, "close": 3.043, "volume": 2161400.37, "close_time": 1744055999999, "quote_volume": 6543045.84612, "trades": 25180, "taker_buy_base": 1126503.74, "taker_buy_quote": 3409565.35049 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 3.044, "high": 3.152, "low": 3.04, "close": 3.104, "volume": 1582976.08, "close_time": 1744070399999, "quote_volume": 4934282.19276, "trades": 19954, "taker_buy_base": 836798.65, "taker_buy_quote": 2607687.92453 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 3.105, "high": 3.178, "low": 3.054, "close": 3.113, "volume": 637664.67, "close_time": 1744084799999, "quote_volume": 1987143.24501, "trades": 12765, "taker_buy_base": 311333.01, "taker_buy_quote": 969979.29174 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 3.113, "high": 3.181, "low": 3.092, "close": 3.118, "volume": 541383.85, "close_time": 1744099199999, "quote_volume": 1694563.28549, "trades": 9773, "taker_buy_base": 300447.51, "taker_buy_quote": 940207.72427 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 3.118, "high": 3.158, "low": 3.083, "close": 3.144, "volume": 799584.75, "close_time": 1744113599999, "quote_volume": 2490522.65161, "trades": 12456, "taker_buy_base": 412397.77, "taker_buy_quote": 1284221.0398 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 3.144, "high": 3.164, "low": 3.048, "close": 3.061, "volume": 849953.89, "close_time": 1744127999999, "quote_volume": 2648953.26016, "trades": 16412, "taker_buy_base": 432246.72, "taker_buy_quote": 1347415.60181 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 3.06, "high": 3.063, "low": 2.91, "close": 2.997, "volume": 1405963.93, "close_time": 1744142399999, "quote_volume": 4203815.22223, "trades": 22425, "taker_buy_base": 716675.15, "taker_buy_quote": 2144141.6469 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 2.999, "high": 3.02, "low": 2.972, "close": 2.987, "volume": 401526.29, "close_time": 1744156799999, "quote_volume": 1203033.54163, "trades": 7398, "taker_buy_base": 176555.21, "taker_buy_quote": 529014.73337 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 2.988, "high": 3.02, "low": 2.896, "close": 2.934, "volume": 965918.09, "close_time": 1744171199999, "quote_volume": 2861201.76362, "trades": 14200, "taker_buy_base": 430195.92, "taker_buy_quote": 1276501.00251 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 2.934, "high": 3.092, "low": 2.926, "close": 3.053, "volume": 1059637.05, "close_time": 1744185599999, "quote_volume": 3203204.04356, "trades": 14228, "taker_buy_base": 561752.21, "taker_buy_quote": 1698731.30999 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 3.053, "high": 3.081, "low": 2.941, "close": 2.968, "volume": 1228377.68, "close_time": 1744199999999, "quote_volume": 3692283.09908, "trades": 15835, "taker_buy_base": 579520.39, "taker_buy_quote": 1741173.3848 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 2.968, "high": 3.048, "low": 2.944, "close": 3.012, "volume": 1433962.89, "close_time": 1744214399999, "quote_volume": 4314861.68062, "trades": 20841, "taker_buy_base": 770511.53, "taker_buy_quote": 2319274.01658 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 3.013, "high": 3.24, "low": 3.008, "close": 3.213, "volume": 3817946.03, "close_time": 1744228799999, "quote_volume": 12032616.91014, "trades": 44573, "taker_buy_base": 2037989.77, "taker_buy_quote": 6421664.01167 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 3.214, "high": 3.244, "low": 3.155, "close": 3.157, "volume": 1256963.28, "close_time": 1744243199999, "quote_volume": 4031144.09608, "trades": 13418, "taker_buy_base": 618512.95, "taker_buy_quote": 1984458.76116 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 3.157, "high": 3.163, "low": 3.019, "close": 3.052, "volume": 2017722.95, "close_time": 1744257599999, "quote_volume": 6244956.46428, "trades": 21766, "taker_buy_base": 1006704.37, "taker_buy_quote": 3116686.63977 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 3.051, "high": 3.052, "low": 2.998, "close": 3.013, "volume": 942344.15, "close_time": 1744271999999, "quote_volume": 2854003.54449, "trades": 14476, "taker_buy_base": 494298.23, "taker_buy_quote": 1497586.54322 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 3.014, "high": 3.029, "low": 2.97, "close": 2.989, "volume": 1191836.45, "close_time": 1744286399999, "quote_volume": 3572128.51326, "trades": 16117, "taker_buy_base": 619641.63, "taker_buy_quote": 1857576.38984 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 2.988, "high": 3.046, "low": 2.859, "close": 2.876, "volume": 2524268.73, "close_time": 1744300799999, "quote_volume": 7470224.01866, "trades": 33072, "taker_buy_base": 1217270.21, "taker_buy_quote": 3601970.89541 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 2.876, "high": 2.952, "low": 2.862, "close": 2.931, "volume": 1181009.47, "close_time": 1744315199999, "quote_volume": 3440395.79933, "trades": 16742, "taker_buy_base": 643834.83, "taker_buy_quote": 1875184.08329 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 2.932, "high": 2.97, "low": 2.911, "close": 2.915, "volume": 497490.05, "close_time": 1744329599999, "quote_volume": 1467307.59679, "trades": 7069, "taker_buy_base": 225407.15, "taker_buy_quote": 664254.02079 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 2.915, "high": 2.953, "low": 2.893, "close": 2.928, "volume": 1182671.64, "close_time": 1744343999999, "quote_volume": 3465435.33908, "trades": 12383, "taker_buy_base": 755041.07, "taker_buy_quote": 2212900.84173 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 2.927, "high": 2.965, "low": 2.892, "close": 2.94, "volume": 2095781.25, "close_time": 1744358399999, "quote_volume": 6121015.30625, "trades": 18546, "taker_buy_base": 1355468.08, "taker_buy_quote": 3957604.06888 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 2.94, "high": 2.947, "low": 2.893, "close": 2.931, "volume": 1675256.61, "close_time": 1744372799999, "quote_volume": 4903884.79022, "trades": 16884, "taker_buy_base": 725033.9, "taker_buy_quote": 2122403.65412 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 2.931, "high": 2.963, "low": 2.914, "close": 2.938, "volume": 1421616.86, "close_time": 1744387199999, "quote_volume": 4175386.94151, "trades": 16476, "taker_buy_base": 748250.71, "taker_buy_quote": 2197802.63361 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 2.939, "high": 2.99, "low": 2.924, "close": 2.981, "volume": 1436968.08, "close_time": 1744401599999, "quote_volume": 4265044.76831, "trades": 12050, "taker_buy_base": 584107.21, "taker_buy_quote": 1732581.29825 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 2.981, "high": 2.997, "low": 2.923, "close": 2.925, "volume": 1097504.48, "close_time": 1744415999999, "quote_volume": 3254435.09761, "trades": 9760, "taker_buy_base": 487629.99, "taker_buy_quote": 1445995.49022 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.925, "high": 2.927, "low": 2.779, "close": 2.845, "volume": 5324054.22, "close_time": 1744430399999, "quote_volume": 15197728.59133, "trades": 51673, "taker_buy_base": 2062947.82, "taker_buy_quote": 5880210.1655 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 2.846, "high": 2.934, "low": 2.836, "close": 2.909, "volume": 1468752.27, "close_time": 1744444799999, "quote_volume": 4253380.35955, "trades": 16716, "taker_buy_base": 767358.9, "taker_buy_quote": 2221277.49242 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 2.909, "high": 2.934, "low": 2.893, "close": 2.923, "volume": 944422.49, "close_time": 1744459199999, "quote_volume": 2750227.20306, "trades": 11087, "taker_buy_base": 453196.58, "taker_buy_quote": 1319579.33807 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 2.923, "high": 3.046, "low": 2.91, "close": 2.989, "volume": 2415199.8, "close_time": 1744473599999, "quote_volume": 7202054.09367, "trades": 25110, "taker_buy_base": 1358606.28, "taker_buy_quote": 4048658.62092 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 2.99, "high": 3.043, "low": 2.984, "close": 3.03, "volume": 1158170.67, "close_time": 1744487999999, "quote_volume": 3497726.46125, "trades": 12956, "taker_buy_base": 666661.19, "taker_buy_quote": 2013509.15822 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 3.03, "high": 3.082, "low": 2.977, "close": 2.982, "volume": 1172101.71, "close_time": 1744502399999, "quote_volume": 3549859.31774, "trades": 14341, "taker_buy_base": 488431.98, "taker_buy_quote": 1480824.67434 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.984, "high": 3.001, "low": 2.906, "close": 2.915, "volume": 1477922.78, "close_time": 1744516799999, "quote_volume": 4354585.09355, "trades": 15936, "taker_buy_base": 603000.88, "taker_buy_quote": 1775857.88355 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 2.916, "high": 2.929, "low": 2.877, "close": 2.906, "volume": 1585640.46, "close_time": 1744531199999, "quote_volume": 4606054.10483, "trades": 15361, "taker_buy_base": 663195.47, "taker_buy_quote": 1926465.84006 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 2.906, "high": 2.932, "low": 2.874, "close": 2.884, "volume": 1581744.88, "close_time": 1744545599999, "quote_volume": 4586704.89346, "trades": 15228, "taker_buy_base": 703358.47, "taker_buy_quote": 2040908.92672 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 2.884, "high": 2.888, "low": 2.829, "close": 2.868, "volume": 2089168.98, "close_time": 1744559999999, "quote_volume": 5973449.36743, "trades": 18130, "taker_buy_base": 805962.56, "taker_buy_quote": 2304256.02838 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 2.868, "high": 2.941, "low": 2.845, "close": 2.875, "volume": 2871693.55, "close_time": 1744574399999, "quote_volume": 8312626.13474, "trades": 24156, "taker_buy_base": 1385681.45, "taker_buy_quote": 4013191.43408 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 2.875, "high": 2.899, "low": 2.803, "close": 2.815, "volume": 1106968.46, "close_time": 1744588799999, "quote_volume": 3148212.13856, "trades": 14603, "taker_buy_base": 454237.28, "taker_buy_quote": 1292944.53464 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 2.816, "high": 2.895, "low": 2.812, "close": 2.853, "volume": 2087017.73, "close_time": 1744603199999, "quote_volume": 5953435.77527, "trades": 21611, "taker_buy_base": 956557.21, "taker_buy_quote": 2731913.21107 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 2.852, "high": 2.868, "low": 2.814, "close": 2.824, "volume": 2272833.66, "close_time": 1744617599999, "quote_volume": 6460544.17881, "trades": 23190, "taker_buy_base": 891908.16, "taker_buy_quote": 2534867.35915 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 2.824, "high": 2.872, "low": 2.814, "close": 2.853, "volume": 1048129.24, "close_time": 1744631999999, "quote_volume": 2983002.51749, "trades": 15644, "taker_buy_base": 441865.53, "taker_buy_quote": 1257612.16135 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 2.854, "high": 2.875, "low": 2.778, "close": 2.789, "volume": 3068363.56, "close_time": 1744646399999, "quote_volume": 8664007.95647, "trades": 29480, "taker_buy_base": 1332592.82, "taker_buy_quote": 3762495.28002 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 2.79, "high": 2.862, "low": 2.783, "close": 2.855, "volume": 1198389.08, "close_time": 1744660799999, "quote_volume": 3386972.79192, "trades": 12877, "taker_buy_base": 486937.04, "taker_buy_quote": 1376619.10106 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 2.855, "high": 2.894, "low": 2.841, "close": 2.89, "volume": 697797.03, "close_time": 1744675199999, "quote_volume": 2002495.31999, "trades": 8202, "taker_buy_base": 307686.51, "taker_buy_quote": 883179.06534 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.89, "high": 2.948, "low": 2.886, "close": 2.921, "volume": 1306157.71, "close_time": 1744689599999, "quote_volume": 3803158.00092, "trades": 13828, "taker_buy_base": 559928.83, "taker_buy_quote": 1631619.37478 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 2.922, "high": 2.992, "low": 2.905, "close": 2.967, "volume": 1283707.99, "close_time": 1744703999999, "quote_volume": 3775390.6101, "trades": 14695, "taker_buy_base": 681800.65, "taker_buy_quote": 2007982.34087 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 2.966, "high": 3.016, "low": 2.95, "close": 2.988, "volume": 2184062.57, "close_time": 1744718399999, "quote_volume": 6509651.52007, "trades": 23366, "taker_buy_base": 1088600.02, "taker_buy_quote": 3243691.60266 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 2.989, "high": 3.012, "low": 2.942, "close": 2.948, "volume": 2211368.77, "close_time": 1744732799999, "quote_volume": 6586227.71971, "trades": 25271, "taker_buy_base": 1056031.6, "taker_buy_quote": 3146571.07162 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 2.948, "high": 2.975, "low": 2.926, "close": 2.953, "volume": 1152023.31, "close_time": 1744747199999, "quote_volume": 3397407.32428, "trades": 13589, "taker_buy_base": 597325.17, "taker_buy_quote": 1761252.85929 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 2.952, "high": 2.957, "low": 2.817, "close": 2.856, "volume": 1769632.94, "close_time": 1744761599999, "quote_volume": 5104483.15856, "trades": 16670, "taker_buy_base": 728685.04, "taker_buy_quote": 2101335.5468 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.855, "high": 2.918, "low": 2.833, "close": 2.905, "volume": 1525677.57, "close_time": 1744775999999, "quote_volume": 4401634.43766, "trades": 15695, "taker_buy_base": 774475.34, "taker_buy_quote": 2232006.54117 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 2.905, "high": 2.906, "low": 2.84, "close": 2.858, "volume": 1262449.61, "close_time": 1744790399999, "quote_volume": 3619295.80879, "trades": 13677, "taker_buy_base": 663254.92, "taker_buy_quote": 1900866.76291 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 2.858, "high": 2.879, "low": 2.832, "close": 2.87, "volume": 1034330.4, "close_time": 1744804799999, "quote_volume": 2954317.27437, "trades": 12961, "taker_buy_base": 558799.26, "taker_buy_quote": 1596078.81727 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 2.87, "high": 2.916, "low": 2.852, "close": 2.886, "volume": 947064.68, "close_time": 1744819199999, "quote_volume": 2731362.47262, "trades": 17263, "taker_buy_base": 492461.82, "taker_buy_quote": 1419914.12283 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 2.887, "high": 2.925, "low": 2.806, "close": 2.91, "volume": 2013272.71, "close_time": 1744833599999, "quote_volume": 5767214.69752, "trades": 28611, "taker_buy_base": 927968.42, "taker_buy_quote": 2656180.78445 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 2.91, "high": 2.927, "low": 2.876, "close": 2.891, "volume": 694274.66, "close_time": 1744847999999, "quote_volume": 2015830.71614, "trades": 12671, "taker_buy_base": 294053.41, "taker_buy_quote": 853854.98477 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.891, "high": 2.961, "low": 2.882, "close": 2.924, "volume": 2234999.55, "close_time": 1744862399999, "quote_volume": 6546667.73943, "trades": 24156, "taker_buy_base": 1098366.65, "taker_buy_quote": 3216664.13918 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 2.924, "high": 2.969, "low": 2.915, "close": 2.958, "volume": 1153935.6, "close_time": 1744876799999, "quote_volume": 3406063.86637, "trades": 13749, "taker_buy_base": 513406.39, "taker_buy_quote": 1515812.9021 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 2.959, "high": 2.963, "low": 2.93, "close": 2.952, "volume": 590861.07, "close_time": 1744891199999, "quote_volume": 1742194.15286, "trades": 8933, "taker_buy_base": 300166.03, "taker_buy_quote": 885256.63 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 2.953, "high": 2.987, "low": 2.921, "close": 2.981, "volume": 1114231.97, "close_time": 1744905599999, "quote_volume": 3291378.93779, "trades": 17497, "taker_buy_base": 569956.04, "taker_buy_quote": 1683732.94011 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 2.981, "high": 2.997, "low": 2.948, "close": 2.964, "volume": 897568.02, "close_time": 1744919999999, "quote_volume": 2675092.84819, "trades": 13758, "taker_buy_base": 474562.27, "taker_buy_quote": 1414312.37263 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 2.964, "high": 2.973, "low": 2.936, "close": 2.943, "volume": 400180.1, "close_time": 1744934399999, "quote_volume": 1181475.34569, "trades": 6489, "taker_buy_base": 208252.12, "taker_buy_quote": 614663.87674 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.943, "high": 2.968, "low": 2.925, "close": 2.964, "volume": 526994.91, "close_time": 1744948799999, "quote_volume": 1552141.05713, "trades": 7288, "taker_buy_base": 253198.32, "taker_buy_quote": 745300.44424 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 2.964, "high": 2.997, "low": 2.951, "close": 2.99, "volume": 813619.64, "close_time": 1744963199999, "quote_volume": 2422210.4863, "trades": 9758, "taker_buy_base": 436342.61, "taker_buy_quote": 1298749.76676 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 2.989, "high": 3.024, "low": 2.978, "close": 2.999, "volume": 1046434.32, "close_time": 1744977599999, "quote_volume": 3141255.33836, "trades": 13358, "taker_buy_base": 515426.97, "taker_buy_quote": 1547448.72176 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 3.0, "high": 3.015, "low": 2.986, "close": 2.997, "volume": 645515.31, "close_time": 1744991999999, "quote_volume": 1936574.82923, "trades": 8819, "taker_buy_base": 279797.88, "taker_buy_quote": 839425.4676 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 2.997, "high": 3.022, "low": 2.99, "close": 3.014, "volume": 613708.46, "close_time": 1745006399999, "quote_volume": 1845236.58911, "trades": 8678, "taker_buy_base": 320438.13, "taker_buy_quote": 963544.24805 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 3.014, "high": 3.015, "low": 2.981, "close": 2.998, "volume": 506065.08, "close_time": 1745020799999, "quote_volume": 1516772.00774, "trades": 8488, "taker_buy_base": 256636.91, "taker_buy_quote": 768907.26337 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.998, "high": 3.016, "low": 2.989, "close": 2.995, "volume": 403301.9, "close_time": 1745035199999, "quote_volume": 1210648.93923, "trades": 5866, "taker_buy_base": 181357.62, "taker_buy_quote": 544300.5316 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 2.995, "high": 3.007, "low": 2.986, "close": 2.995, "volume": 380586.15, "close_time": 1745049599999, "quote_volume": 1140064.05718, "trades": 5877, "taker_buy_base": 214507.0, "taker_buy_quote": 642652.96136 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 2.996, "high": 3.001, "low": 2.969, "close": 2.973, "volume": 611300.87, "close_time": 1745063999999, "quote_volume": 1825438.11929, "trades": 7833, "taker_buy_base": 286396.19, "taker_buy_quote": 855199.17903 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 2.973, "high": 2.986, "low": 2.964, "close": 2.97, "volume": 413241.52, "close_time": 1745078399999, "quote_volume": 1229248.71924, "trades": 7634, "taker_buy_base": 183556.18, "taker_buy_quote": 546010.8922 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 2.969, "high": 2.971, "low": 2.94, "close": 2.959, "volume": 1004953.78, "close_time": 1745092799999, "quote_volume": 2968198.67547, "trades": 11605, "taker_buy_base": 576850.17, "taker_buy_quote": 1703723.65536 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 2.959, "high": 2.995, "low": 2.954, "close": 2.969, "volume": 447182.63, "close_time": 1745107199999, "quote_volume": 1331563.93462, "trades": 6617, "taker_buy_base": 217197.07, "taker_buy_quote": 646736.95807 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.969, "high": 2.992, "low": 2.96, "close": 2.99, "volume": 338013.51, "close_time": 1745121599999, "quote_volume": 1006257.97978, "trades": 5702, "taker_buy_base": 165283.17, "taker_buy_quote": 491874.58808 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 2.99, "high": 3.013, "low": 2.962, "close": 2.985, "volume": 844176.73, "close_time": 1745135999999, "quote_volume": 2523315.65961, "trades": 10649, "taker_buy_base": 382871.07, "taker_buy_quote": 1144974.85199 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 2.985, "high": 2.99, "low": 2.955, "close": 2.97, "volume": 560536.73, "close_time": 1745150399999, "quote_volume": 1666107.23056, "trades": 8615, "taker_buy_base": 263673.62, "taker_buy_quote": 783583.72894 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 2.969, "high": 2.997, "low": 2.96, "close": 2.989, "volume": 595050.15, "close_time": 1745164799999, "quote_volume": 1772991.25242, "trades": 8260, "taker_buy_base": 276493.22, "taker_buy_quote": 823750.10987 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 2.99, "high": 3.006, "low": 2.982, "close": 2.994, "volume": 498414.2, "close_time": 1745179199999, "quote_volume": 1492158.88246, "trades": 6947, "taker_buy_base": 183433.41, "taker_buy_quote": 549254.3866 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 2.994, "high": 3.015, "low": 2.987, "close": 2.998, "volume": 369477.24, "close_time": 1745193599999, "quote_volume": 1109191.53394, "trades": 5881, "taker_buy_base": 174749.53, "taker_buy_quote": 524421.87306 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.999, "high": 3.043, "low": 2.997, "close": 3.021, "volume": 828008.67, "close_time": 1745207999999, "quote_volume": 2503141.60187, "trades": 9973, "taker_buy_base": 441054.52, "taker_buy_quote": 1333689.39264 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 3.022, "high": 3.056, "low": 3.014, "close": 3.043, "volume": 942204.41, "close_time": 1745222399999, "quote_volume": 2858493.75694, "trades": 9341, "taker_buy_base": 546803.35, "taker_buy_quote": 1658252.47886 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 3.044, "high": 3.052, "low": 3.002, "close": 3.01, "volume": 840555.69, "close_time": 1745236799999, "quote_volume": 2539062.08397, "trades": 9904, "taker_buy_base": 479321.58, "taker_buy_quote": 1447716.57056 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 3.01, "high": 3.028, "low": 2.966, "close": 2.976, "volume": 2092756.47, "close_time": 1745251199999, "quote_volume": 6287856.94883, "trades": 15665, "taker_buy_base": 1088313.18, "taker_buy_quote": 3272637.25479 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 2.976, "high": 2.985, "low": 2.876, "close": 2.906, "volume": 1752001.13, "close_time": 1745265599999, "quote_volume": 5121300.09882, "trades": 23693, "taker_buy_base": 901678.55, "taker_buy_quote": 2636357.0611 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 2.906, "high": 2.913, "low": 2.877, "close": 2.896, "volume": 667983.55, "close_time": 1745279999999, "quote_volume": 1932902.59244, "trades": 11575, "taker_buy_base": 376491.58, "taker_buy_quote": 1089499.31878 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.896, "high": 2.937, "low": 2.864, "close": 2.919, "volume": 736698.7, "close_time": 1745294399999, "quote_volume": 2140068.42301, "trades": 11375, "taker_buy_base": 366661.85, "taker_buy_quote": 1064635.311 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 2.92, "high": 2.948, "low": 2.91, "close": 2.942, "volume": 672244.54, "close_time": 1745308799999, "quote_volume": 1970242.75621, "trades": 9755, "taker_buy_base": 254275.82, "taker_buy_quote": 744762.10925 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 2.941, "high": 2.95, "low": 2.902, "close": 2.909, "volume": 848335.22, "close_time": 1745323199999, "quote_volume": 2479210.05607, "trades": 11563, "taker_buy_base": 405686.49, "taker_buy_quote": 1185541.59758 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 2.909, "high": 2.994, "low": 2.902, "close": 2.975, "volume": 1644369.26, "close_time": 1745337599999, "quote_volume": 4857411.98027, "trades": 18678, "taker_buy_base": 749144.87, "taker_buy_quote": 2211133.37006 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 2.974, "high": 3.01, "low": 2.958, "close": 3.007, "volume": 1118734.44, "close_time": 1745351999999, "quote_volume": 3345554.9607, "trades": 12220, "taker_buy_base": 554217.3, "taker_buy_quote": 1657742.57454 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 3.007, "high": 3.092, "low": 2.998, "close": 3.085, "volume": 1184878.31, "close_time": 1745366399999, "quote_volume": 3616583.98718, "trades": 15438, "taker_buy_base": 469751.72, "taker_buy_quote": 1433950.69379 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 3.086, "high": 3.152, "low": 3.083, "close": 3.124, "volume": 1731708.79, "close_time": 1745380799999, "quote_volume": 5392374.92503, "trades": 18030, "taker_buy_base": 929406.28, "taker_buy_quote": 2894080.86334 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 3.124, "high": 3.162, "low": 3.092, "close": 3.105, "volume": 1380418.39, "close_time": 1745395199999, "quote_volume": 4313371.69638, "trades": 14449, "taker_buy_base": 656970.05, "taker_buy_quote": 2052649.79563 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 3.105, "high": 3.146, "low": 3.088, "close": 3.126, "volume": 1460105.26, "close_time": 1745409599999, "quote_volume": 4553027.607, "trades": 15321, "taker_buy_base": 686427.49, "taker_buy_quote": 2139549.62875 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 3.127, "high": 3.153, "low": 3.047, "close": 3.112, "volume": 2573024.69, "close_time": 1745423999999, "quote_volume": 7996097.01703, "trades": 30474, "taker_buy_base": 1252514.68, "taker_buy_quote": 3890849.93787 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 3.113, "high": 3.219, "low": 3.081, "close": 3.147, "volume": 2644899.69, "close_time": 1745438399999, "quote_volume": 8352252.06927, "trades": 25242, "taker_buy_base": 1235718.01, "taker_buy_quote": 3903163.53249 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 3.147, "high": 3.212, "low": 3.147, "close": 3.181, "volume": 866595.0, "close_time": 1745452799999, "quote_volume": 2762571.02883, "trades": 11385, "taker_buy_base": 416418.56, "taker_buy_quote": 1327033.28566 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 3.18, "high": 3.197, "low": 3.099, "close": 3.104, "volume": 1407122.0, "close_time": 1745467199999, "quote_volume": 4432652.04272, "trades": 14579, "taker_buy_base": 724807.89, "taker_buy_quote": 2283109.80482 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 3.103, "high": 3.148, "low": 3.097, "close": 3.119, "volume": 781075.51, "close_time": 1745481599999, "quote_volume": 2440763.10371, "trades": 11140, "taker_buy_base": 382509.33, "taker_buy_quote": 1195251.98524 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 3.12, "high": 3.135, "low": 3.067, "close": 3.11, "volume": 1062917.34, "close_time": 1745495999999, "quote_volume": 3298349.09937, "trades": 15636, "taker_buy_base": 528552.41, "taker_buy_quote": 1640413.64916 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 3.11, "high": 3.2, "low": 3.099, "close": 3.178, "volume": 1449817.8, "close_time": 1745510399999, "quote_volume": 4570493.69234, "trades": 20396, "taker_buy_base": 674410.43, "taker_buy_quote": 2127064.12942 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 3.178, "high": 3.195, "low": 3.131, "close": 3.167, "volume": 1066532.8, "close_time": 1745524799999, "quote_volume": 3377407.57662, "trades": 14974, "taker_buy_base": 475310.48, "taker_buy_quote": 1504408.73391 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 3.168, "high": 3.194, "low": 3.16, "close": 3.192, "volume": 651395.15, "close_time": 1745539199999, "quote_volume": 2069703.40993, "trades": 8393, "taker_buy_base": 343434.53, "taker_buy_quote": 1091388.48265 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 3.192, "high": 3.223, "low": 3.155, "close": 3.206, "volume": 960652.64, "close_time": 1745553599999, "quote_volume": 3065184.1203, "trades": 11902, "taker_buy_base": 460425.56, "taker_buy_quote": 1468542.65947 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 3.206, "high": 3.28, "low": 3.179, "close": 3.247, "volume": 1491835.41, "close_time": 1745567999999, "quote_volume": 4820427.96872, "trades": 16844, "taker_buy_base": 672607.18, "taker_buy_quote": 2173788.94157 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 3.247, "high": 3.254, "low": 3.212, "close": 3.235, "volume": 1227989.0, "close_time": 1745582399999, "quote_volume": 3973267.63226, "trades": 16701, "taker_buy_base": 639006.98, "taker_buy_quote": 2067776.25487 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 3.235, "high": 3.246, "low": 3.174, "close": 3.223, "volume": 1817547.79, "close_time": 1745596799999, "quote_volume": 5844123.7179, "trades": 23253, "taker_buy_base": 903006.6, "taker_buy_quote": 2903240.6193 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 3.223, "high": 3.254, "low": 3.191, "close": 3.238, "volume": 955244.24, "close_time": 1745611199999, "quote_volume": 3080702.70329, "trades": 13760, "taker_buy_base": 412565.46, "taker_buy_quote": 1330848.34445 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 3.238, "high": 3.239, "low": 3.178, "close": 3.2, "volume": 1256530.78, "close_time": 1745625599999, "quote_volume": 4034480.78978, "trades": 12356, "taker_buy_base": 541870.37, "taker_buy_quote": 1739418.78926 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 3.2, "high": 3.272, "low": 3.2, "close": 3.24, "volume": 703089.76, "close_time": 1745639999999, "quote_volume": 2280678.346, "trades": 10362, "taker_buy_base": 279858.34, "taker_buy_quote": 907739.71425 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 3.24, "high": 3.252, "low": 3.208, "close": 3.235, "volume": 698577.65, "close_time": 1745654399999, "quote_volume": 2259028.22957, "trades": 9489, "taker_buy_base": 313515.09, "taker_buy_quote": 1014335.1431 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 3.236, "high": 3.26, "low": 3.207, "close": 3.219, "volume": 981225.26, "close_time": 1745668799999, "quote_volume": 3174415.67395, "trades": 12702, "taker_buy_base": 462540.45, "taker_buy_quote": 1495866.42911 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 3.219, "high": 3.3, "low": 3.194, "close": 3.282, "volume": 1457763.06, "close_time": 1745683199999, "quote_volume": 4728786.62808, "trades": 19864, "taker_buy_base": 712131.33, "taker_buy_quote": 2310151.73256 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 3.282, "high": 3.35, "low": 3.281, "close": 3.323, "volume": 1651607.63, "close_time": 1745697599999, "quote_volume": 5479293.05908, "trades": 24270, "taker_buy_base": 882840.39, "taker_buy_quote": 2929235.75731 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 3.324, "high": 3.35, "low": 3.306, "close": 3.344, "volume": 481458.37, "close_time": 1745711999999, "quote_volume": 1604599.83443, "trades": 8294, "taker_buy_base": 197922.26, "taker_buy_quote": 659848.61954 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 3.344, "high": 3.391, "low": 3.297, "close": 3.328, "volume": 1016250.75, "close_time": 1745726399999, "quote_volume": 3393099.5592, "trades": 16544, "taker_buy_base": 476012.18, "taker_buy_quote": 1588165.5389 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 3.329, "high": 3.335, "low": 3.253, "close": 3.285, "volume": 865245.66, "close_time": 1745740799999, "quote_volume": 2845030.3416, "trades": 13783, "taker_buy_base": 389236.06, "taker_buy_quote": 1278829.76442 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 3.284, "high": 3.297, "low": 3.257, "close": 3.269, "volume": 1022711.77, "close_time": 1745755199999, "quote_volume": 3351595.22191, "trades": 19776, "taker_buy_base": 518635.8, "taker_buy_quote": 1699870.82307 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 3.27, "high": 3.273, "low": 3.225, "close": 3.241, "volume": 842715.47, "close_time": 1745769599999, "quote_volume": 2739907.20716, "trades": 20279, "taker_buy_base": 344354.62, "taker_buy_quote": 1119145.67244 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 3.241, "high": 3.383, "low": 3.212, "close": 3.358, "volume": 1672422.69, "close_time": 1745783999999, "quote_volume": 5495958.05692, "trades": 33310, "taker_buy_base": 798379.53, "taker_buy_quote": 2621474.69211 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 3.358, "high": 3.385, "low": 3.268, "close": 3.269, "volume": 1616823.16, "close_time": 1745798399999, "quote_volume": 5381419.36155, "trades": 29923, "taker_buy_base": 876644.42, "taker_buy_quote": 2915983.94521 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 3.269, "high": 3.287, "low": 3.198, "close": 3.26, "volume": 927765.86, "close_time": 1745812799999, "quote_volume": 3008867.38155, "trades": 15334, "taker_buy_base": 426470.18, "taker_buy_quote": 1382418.64556 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 3.26, "high": 3.34, "low": 3.26, "close": 3.338, "volume": 804550.94, "close_time": 1745827199999, "quote_volume": 2658020.58027, "trades": 11554, "taker_buy_base": 366221.87, "taker_buy_quote": 1209226.64615 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 3.339, "high": 3.35, "low": 3.287, "close": 3.314, "volume": 1766838.1, "close_time": 1745841599999, "quote_volume": 5856644.07805, "trades": 25595, "taker_buy_base": 877477.95, "taker_buy_quote": 2908561.25832 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 3.314, "high": 3.315, "low": 3.196, "close": 3.226, "volume": 1597849.08, "close_time": 1745855999999, "quote_volume": 5207341.94666, "trades": 25001, "taker_buy_base": 624817.25, "taker_buy_quote": 2036705.21574 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 3.225, "high": 3.256, "low": 3.186, "close": 3.248, "volume": 833361.1, "close_time": 1745870399999, "quote_volume": 2684811.52003, "trades": 15179, "taker_buy_base": 443914.13, "taker_buy_quote": 1430874.49905 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 3.248, "high": 3.277, "low": 3.218, "close": 3.275, "volume": 561578.85, "close_time": 1745884799999, "quote_volume": 1824889.59145, "trades": 9332, "taker_buy_base": 300810.25, "taker_buy_quote": 977451.83515 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 3.275, "high": 3.298, "low": 3.244, "close": 3.285, "volume": 609682.26, "close_time": 1745899199999, "quote_volume": 1996200.84353, "trades": 9898, "taker_buy_base": 290056.17, "taker_buy_quote": 949131.42203 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 3.285, "high": 3.296, "low": 3.248, "close": 3.286, "volume": 580637.66, "close_time": 1745913599999, "quote_volume": 1899143.52481, "trades": 9323, "taker_buy_base": 250273.04, "taker_buy_quote": 818868.97083 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 3.286, "high": 3.29, "low": 3.234, "close": 3.259, "volume": 634204.5, "close_time": 1745927999999, "quote_volume": 2069483.51318, "trades": 10715, "taker_buy_base": 318137.42, "taker_buy_quote": 1038010.45413 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 3.26, "high": 3.28, "low": 3.233, "close": 3.246, "volume": 764721.22, "close_time": 1745942399999, "quote_volume": 2491478.02972, "trades": 27830, "taker_buy_base": 346954.27, "taker_buy_quote": 1130558.64231 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 3.246, "high": 3.264, "low": 3.223, "close": 3.226, "volume": 767654.1, "close_time": 1745956799999, "quote_volume": 2488169.44117, "trades": 11581, "taker_buy_base": 357202.23, "taker_buy_quote": 1157829.20492 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 3.226, "high": 3.228, "low": 3.152, "close": 3.187, "volume": 953777.89, "close_time": 1745971199999, "quote_volume": 3046902.64999, "trades": 14094, "taker_buy_base": 420632.22, "taker_buy_quote": 1343334.70148 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 3.186, "high": 3.234, "low": 3.179, "close": 3.233, "volume": 483238.89, "close_time": 1745985599999, "quote_volume": 1550635.56175, "trades": 8058, "taker_buy_base": 234586.3, "taker_buy_quote": 752764.11045 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 3.234, "high": 3.248, "low": 3.211, "close": 3.22, "volume": 777627.49, "close_time": 1745999999999, "quote_volume": 2510197.79645, "trades": 10263, "taker_buy_base": 388098.04, "taker_buy_quote": 1252777.37632 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 3.22, "high": 3.254, "low": 3.209, "close": 3.251, "volume": 1022540.36, "close_time": 1746014399999, "quote_volume": 3300965.01583, "trades": 11663, "taker_buy_base": 459642.37, "taker_buy_quote": 1483747.25073 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 3.251, "high": 3.258, "low": 3.117, "close": 3.157, "volume": 2229553.01, "close_time": 1746028799999, "quote_volume": 7086571.25729, "trades": 26111, "taker_buy_base": 992353.83, "taker_buy_quote": 3153235.40047 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 3.156, "high": 3.191, "low": 3.113, "close": 3.173, "volume": 1097164.62, "close_time": 1746043199999, "quote_volume": 3468357.8483, "trades": 19639, "taker_buy_base": 444649.4, "taker_buy_quote": 1406331.77656 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 3.174, "high": 3.204, "low": 3.161, "close": 3.161, "volume": 478633.86, "close_time": 1746057599999, "quote_volume": 1522859.95343, "trades": 7018, "taker_buy_base": 233052.48, "taker_buy_quote": 741333.68865 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 3.162, "high": 3.198, "low": 3.15, "close": 3.165, "volume": 448881.75, "close_time": 1746071999999, "quote_volume": 1424708.25415, "trades": 6534, "taker_buy_base": 239785.9, "taker_buy_quote": 760133.08612 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 3.166, "high": 3.183, "low": 3.125, "close": 3.143, "volume": 641397.74, "close_time": 1746086399999, "quote_volume": 2023445.66693, "trades": 12599, "taker_buy_base": 299873.78, "taker_buy_quote": 946016.90963 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 3.143, "high": 3.198, "low": 3.132, "close": 3.182, "volume": 1571491.52, "close_time": 1746100799999, "quote_volume": 4983657.34271, "trades": 29052, "taker_buy_base": 709502.8, "taker_buy_quote": 2249478.09626 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 3.182, "high": 3.222, "low": 3.168, "close": 3.196, "volume": 1193100.26, "close_time": 1746115199999, "quote_volume": 3810364.10266, "trades": 25460, "taker_buy_base": 617767.31, "taker_buy_quote": 1972384.41239 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 3.196, "high": 3.248, "low": 3.178, "close": 3.212, "volume": 1911042.47, "close_time": 1746129599999, "quote_volume": 6135727.54168, "trades": 19896, "taker_buy_base": 974478.85, "taker_buy_quote": 3129545.07318 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 3.212, "high": 3.231, "low": 3.194, "close": 3.213, "volume": 613735.07, "close_time": 1746143999999, "quote_volume": 1969967.68066, "trades": 8215, "taker_buy_base": 266420.24, "taker_buy_quote": 855108.05504 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 3.214, "high": 3.265, "low": 3.204, "close": 3.246, "volume": 643009.24, "close_time": 1746158399999, "quote_volume": 2082485.97085, "trades": 9306, "taker_buy_base": 312238.84, "taker_buy_quote": 1011740.18175 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 3.246, "high": 3.249, "low": 3.18, "close": 3.18, "volume": 650162.4, "close_time": 1746172799999, "quote_volume": 2088968.84256, "trades": 13858, "taker_buy_base": 310627.94, "taker_buy_quote": 997844.89037 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 3.18, "high": 3.213, "low": 3.173, "close": 3.177, "volume": 600456.41, "close_time": 1746187199999, "quote_volume": 1915224.15724, "trades": 23369, "taker_buy_base": 269166.75, "taker_buy_quote": 858326.77599 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 3.177, "high": 3.198, "low": 3.15, "close": 3.164, "volume": 946241.77, "close_time": 1746201599999, "quote_volume": 3006176.40927, "trades": 24091, "taker_buy_base": 430128.32, "taker_buy_quote": 1366767.49292 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 3.164, "high": 3.187, "low": 3.114, "close": 3.129, "volume": 903038.21, "close_time": 1746215999999, "quote_volume": 2851389.71247, "trades": 25890, "taker_buy_base": 465334.54, "taker_buy_quote": 1469178.91993 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 3.128, "high": 3.171, "low": 3.123, "close": 3.17, "volume": 541315.15, "close_time": 1746230399999, "quote_volume": 1703886.46443, "trades": 18201, "taker_buy_base": 285055.61, "taker_buy_quote": 897247.85159 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 3.17, "high": 3.196, "low": 3.156, "close": 3.183, "volume": 466754.68, "close_time": 1746244799999, "quote_volume": 1482606.77663, "trades": 6842, "taker_buy_base": 211483.33, "taker_buy_quote": 671659.86099 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 3.182, "high": 3.208, "low": 3.163, "close": 3.167, "volume": 559238.91, "close_time": 1746259199999, "quote_volume": 1780493.77566, "trades": 7903, "taker_buy_base": 230155.71, "taker_buy_quote": 732710.40086 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 3.166, "high": 3.196, "low": 3.136, "close": 3.146, "volume": 641619.58, "close_time": 1746273599999, "quote_volume": 2031113.29055, "trades": 9589, "taker_buy_base": 311043.21, "taker_buy_quote": 983959.93977 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 3.145, "high": 3.19, "low": 3.145, "close": 3.167, "volume": 595989.01, "close_time": 1746287999999, "quote_volume": 1889817.38744, "trades": 8479, "taker_buy_base": 334186.68, "taker_buy_quote": 1059100.34006 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 3.166, "high": 3.17, "low": 3.071, "close": 3.112, "volume": 1087176.67, "close_time": 1746302399999, "quote_volume": 3379994.23505, "trades": 28965, "taker_buy_base": 457380.37, "taker_buy_quote": 1423645.42481 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 3.112, "high": 3.12, "low": 3.084, "close": 3.085, "volume": 364297.39, "close_time": 1746316799999, "quote_volume": 1129410.35608, "trades": 17580, "taker_buy_base": 144774.16, "taker_buy_quote": 448674.44471 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 3.084, "high": 3.107, "low": 3.067, "close": 3.079, "volume": 548482.18, "close_time": 1746331199999, "quote_volume": 1691365.78545, "trades": 9544, "taker_buy_base": 251511.55, "taker_buy_quote": 775705.62212 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 3.079, "high": 3.12, "low": 3.075, "close": 3.103, "volume": 354017.71, "close_time": 1746345599999, "quote_volume": 1096591.96385, "trades": 6805, "taker_buy_base": 154968.83, "taker_buy_quote": 479783.87678 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 3.104, "high": 3.118, "low": 3.079, "close": 3.105, "volume": 385825.56, "close_time": 1746359999999, "quote_volume": 1194892.29975, "trades": 10780, "taker_buy_base": 168718.57, "taker_buy_quote": 522071.60949 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 3.105, "high": 3.109, "low": 3.07, "close": 3.082, "volume": 529232.23, "close_time": 1746374399999, "quote_volume": 1634427.90928, "trades": 22604, "taker_buy_base": 252229.62, "taker_buy_quote": 779018.18031 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 3.082, "high": 3.087, "low": 3.042, "close": 3.048, "volume": 707685.88, "close_time": 1746388799999, "quote_volume": 2165612.83611, "trades": 24288, "taker_buy_base": 310843.66, "taker_buy_quote": 951852.29613 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 3.048, "high": 3.07, "low": 3.01, "close": 3.015, "volume": 942653.4, "close_time": 1746403199999, "quote_volume": 2861003.39429, "trades": 26580, "taker_buy_base": 462934.81, "taker_buy_quote": 1405429.57196 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 3.015, "high": 3.03, "low": 2.984, "close": 3.01, "volume": 772629.58, "close_time": 1746417599999, "quote_volume": 2322290.84019, "trades": 24331, "taker_buy_base": 287336.11, "taker_buy_quote": 863951.63576 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 3.011, "high": 3.045, "low": 3.002, "close": 3.029, "volume": 811382.65, "close_time": 1746431999999, "quote_volume": 2456027.15939, "trades": 22742, "taker_buy_base": 434475.34, "taker_buy_quote": 1314489.11879 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 3.03, "high": 3.035, "low": 2.969, "close": 2.988, "volume": 1719682.36, "close_time": 1746446399999, "quote_volume": 5148282.30021, "trades": 14563, "taker_buy_base": 767816.9, "taker_buy_quote": 2296971.52966 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 2.988, "high": 3.001, "low": 2.95, "close": 2.961, "volume": 861073.8, "close_time": 1746460799999, "quote_volume": 2564973.0043, "trades": 12430, "taker_buy_base": 325891.07, "taker_buy_quote": 971182.12827 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 2.961, "high": 3.01, "low": 2.955, "close": 2.964, "volume": 650735.73, "close_time": 1746475199999, "quote_volume": 1939848.2048, "trades": 10034, "taker_buy_base": 292211.11, "taker_buy_quote": 871393.33371 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 2.965, "high": 2.982, "low": 2.942, "close": 2.963, "volume": 576536.34, "close_time": 1746489599999, "quote_volume": 1707877.31474, "trades": 9039, "taker_buy_base": 277631.13, "taker_buy_quote": 822263.73892 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.963, "high": 3.015, "low": 2.959, "close": 3.008, "volume": 514735.97, "close_time": 1746503999999, "quote_volume": 1537195.56727, "trades": 7883, "taker_buy_base": 225494.74, "taker_buy_quote": 673167.27125 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 3.009, "high": 3.036, "low": 2.985, "close": 2.993, "volume": 705884.77, "close_time": 1746518399999, "quote_volume": 2124966.83594, "trades": 8399, "taker_buy_base": 278784.35, "taker_buy_quote": 839274.59415 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 2.993, "high": 3.008, "low": 2.937, "close": 2.955, "volume": 1031142.11, "close_time": 1746532799999, "quote_volume": 3070902.72236, "trades": 12982, "taker_buy_base": 525948.1, "taker_buy_quote": 1566179.59667 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 2.955, "high": 3.016, "low": 2.947, "close": 2.997, "volume": 957964.7, "close_time": 1746547199999, "quote_volume": 2862698.42629, "trades": 13849, "taker_buy_base": 504083.36, "taker_buy_quote": 1505630.88704 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 2.997, "high": 3.038, "low": 2.98, "close": 3.026, "volume": 617689.36, "close_time": 1746561599999, "quote_volume": 1861004.22851, "trades": 9974, "taker_buy_base": 279827.94, "taker_buy_quote": 842946.30015 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 3.027, "high": 3.035, "low": 2.96, "close": 3.012, "volume": 851460.54, "close_time": 1746575999999, "quote_volume": 2559385.93117, "trades": 10297, "taker_buy_base": 401879.04, "taker_buy_quote": 1208579.56396 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 3.013, "high": 3.044, "low": 2.983, "close": 3.009, "volume": 745439.48, "close_time": 1746590399999, "quote_volume": 2250631.35379, "trades": 8852, "taker_buy_base": 384705.63, "taker_buy_quote": 1160641.61831 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 3.009, "high": 3.018, "low": 2.984, "close": 3.016, "volume": 393722.05, "close_time": 1746604799999, "quote_volume": 1181602.8691, "trades": 6469, "taker_buy_base": 166973.66, "taker_buy_quote": 501042.18383 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 3.016, "high": 3.029, "low": 3.006, "close": 3.024, "volume": 400938.6, "close_time": 1746619199999, "quote_volume": 1210207.93704, "trades": 6774, "taker_buy_base": 175528.66, "taker_buy_quote": 529900.7067 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 3.025, "high": 3.03, "low": 2.997, "close": 3.005, "volume": 748841.29, "close_time": 1746633599999, "quote_volume": 2257071.16603, "trades": 9997, "taker_buy_base": 333815.05, "taker_buy_quote": 1006399.01574 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 3.006, "high": 3.01, "low": 2.975, "close": 2.994, "volume": 914106.65, "close_time": 1746647999999, "quote_volume": 2734693.12582, "trades": 13157, "taker_buy_base": 497165.44, "taker_buy_quote": 1487336.83286 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 2.993, "high": 3.032, "low": 2.988, "close": 3.014, "volume": 383080.77, "close_time": 1746662399999, "quote_volume": 1155470.2902, "trades": 6691, "taker_buy_base": 159401.16, "taker_buy_quote": 480667.32173 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 3.015, "high": 3.075, "low": 3.0, "close": 3.072, "volume": 832549.31, "close_time": 1746676799999, "quote_volume": 2529747.75198, "trades": 11846, "taker_buy_base": 454512.83, "taker_buy_quote": 1380864.45482 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 3.073, "high": 3.131, "low": 3.073, "close": 3.114, "volume": 1394961.36, "close_time": 1746691199999, "quote_volume": 4328958.27418, "trades": 15636, "taker_buy_base": 718407.29, "taker_buy_quote": 2230340.6607 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 3.115, "high": 3.134, "low": 3.111, "close": 3.118, "volume": 796374.12, "close_time": 1746705599999, "quote_volume": 2486114.07587, "trades": 9247, "taker_buy_base": 355609.82, "taker_buy_quote": 1110304.74218 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 3.118, "high": 3.171, "low": 3.111, "close": 3.156, "volume": 2507862.53, "close_time": 1746719999999, "quote_volume": 7871223.81405, "trades": 19056, "taker_buy_base": 1110529.99, "taker_buy_quote": 3488468.08266 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 3.156, "high": 3.217, "low": 3.156, "close": 3.197, "volume": 2784269.07, "close_time": 1746734399999, "quote_volume": 8875558.52205, "trades": 20818, "taker_buy_base": 1252409.04, "taker_buy_quote": 3993559.10986 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 3.197, "high": 3.257, "low": 3.168, "close": 3.213, "volume": 3020838.03, "close_time": 1746748799999, "quote_volume": 9688424.22329, "trades": 27194, "taker_buy_base": 1343275.17, "taker_buy_quote": 4308119.06224 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 3.213, "high": 3.226, "low": 3.173, "close": 3.187, "volume": 2348478.58, "close_time": 1746763199999, "quote_volume": 7505845.60563, "trades": 26336, "taker_buy_base": 1038927.25, "taker_buy_quote": 3323045.22039 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 3.188, "high": 3.298, "low": 3.179, "close": 3.285, "volume": 1833533.86, "close_time": 1746777599999, "quote_volume": 5951853.93817, "trades": 21723, "taker_buy_base": 1102812.57, "taker_buy_quote": 3579136.97627 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 3.285, "high": 3.379, "low": 3.224, "close": 3.298, "volume": 3885368.28, "close_time": 1746791999999, "quote_volume": 12793672.78812, "trades": 45476, "taker_buy_base": 1914707.4, "taker_buy_quote": 6308322.60194 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 3.298, "high": 3.322, "low": 3.218, "close": 3.271, "volume": 1459097.47, "close_time": 1746806399999, "quote_volume": 4774163.84282, "trades": 23185, "taker_buy_base": 692518.03, "taker_buy_quote": 2267925.36987 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 3.272, "high": 3.291, "low": 3.221, "close": 3.266, "volume": 941624.99, "close_time": 1746820799999, "quote_volume": 3073519.86096, "trades": 13983, "taker_buy_base": 404632.18, "taker_buy_quote": 1320762.84084 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 3.267, "high": 3.288, "low": 3.252, "close": 3.283, "volume": 757715.56, "close_time": 1746835199999, "quote_volume": 2477880.97777, "trades": 10081, "taker_buy_base": 322965.2, "taker_buy_quote": 1056006.80996 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 3.284, "high": 3.328, "low": 3.266, "close": 3.322, "volume": 1545224.77, "close_time": 1746849599999, "quote_volume": 5101045.19978, "trades": 17060, "taker_buy_base": 714911.97, "taker_buy_quote": 2359906.36594 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 3.322, "high": 3.41, "low": 3.294, "close": 3.4, "volume": 2486057.89, "close_time": 1746863999999, "quote_volume": 8310088.48702, "trades": 25185, "taker_buy_base": 1363053.84, "taker_buy_quote": 4556871.63279 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 3.401, "high": 3.427, "low": 3.331, "close": 3.345, "volume": 1889740.49, "close_time": 1746878399999, "quote_volume": 6405962.76111, "trades": 21942, "taker_buy_base": 814708.47, "taker_buy_quote": 2763007.94048 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 3.345, "high": 3.39, "low": 3.335, "close": 3.344, "volume": 1181043.99, "close_time": 1746892799999, "quote_volume": 3970758.63585, "trades": 14945, "taker_buy_base": 578791.66, "taker_buy_quote": 1945810.95485 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 3.344, "high": 3.406, "low": 3.338, "close": 3.373, "volume": 1373499.54, "close_time": 1746907199999, "quote_volume": 4640886.34542, "trades": 16646, "taker_buy_base": 669237.98, "taker_buy_quote": 2261036.63325 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 3.374, "high": 3.524, "low": 3.358, "close": 3.514, "volume": 1628961.01, "close_time": 1746921599999, "quote_volume": 5609331.15062, "trades": 17325, "taker_buy_base": 833837.09, "taker_buy_quote": 2873586.13586 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.514, "high": 3.589, "low": 3.453, "close": 3.49, "volume": 2450527.31, "close_time": 1746935999999, "quote_volume": 8617296.18243, "trades": 28339, "taker_buy_base": 1211099.33, "taker_buy_quote": 4261820.11104 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 3.49, "high": 3.514, "low": 3.325, "close": 3.343, "volume": 1870751.74, "close_time": 1746950399999, "quote_volume": 6391950.8856, "trades": 19362, "taker_buy_base": 742639.13, "taker_buy_quote": 2542752.28964 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 3.344, "high": 3.432, "low": 3.331, "close": 3.422, "volume": 1291051.55, "close_time": 1746964799999, "quote_volume": 4377614.81661, "trades": 13883, "taker_buy_base": 619987.5, "taker_buy_quote": 2101748.19507 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 3.422, "high": 3.447, "low": 3.369, "close": 3.396, "volume": 1651412.36, "close_time": 1746979199999, "quote_volume": 5629746.36127, "trades": 15893, "taker_buy_base": 812842.42, "taker_buy_quote": 2770814.54603 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 3.395, "high": 3.41, "low": 3.348, "close": 3.363, "volume": 1220737.2, "close_time": 1746993599999, "quote_volume": 4124658.252, "trades": 14406, "taker_buy_base": 617116.91, "taker_buy_quote": 2085215.1077 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 3.363, "high": 3.42, "low": 3.346, "close": 3.411, "volume": 910828.58, "close_time": 1747007999999, "quote_volume": 3077284.22435, "trades": 10691, "taker_buy_base": 482239.84, "taker_buy_quote": 1628986.47146 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.411, "high": 3.463, "low": 3.395, "close": 3.458, "volume": 1433895.6, "close_time": 1747022399999, "quote_volume": 4917937.02643, "trades": 16717, "taker_buy_base": 720926.85, "taker_buy_quote": 2471994.05966 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 3.459, "high": 3.534, "low": 3.412, "close": 3.486, "volume": 1991802.22, "close_time": 1747036799999, "quote_volume": 6926740.05177, "trades": 23470, "taker_buy_base": 930245.08, "taker_buy_quote": 3237023.40704 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 3.485, "high": 3.546, "low": 3.446, "close": 3.489, "volume": 1733933.73, "close_time": 1747051199999, "quote_volume": 6078414.63341, "trades": 21200, "taker_buy_base": 851794.66, "taker_buy_quote": 2987129.19013 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 3.489, "high": 3.588, "low": 3.405, "close": 3.414, "volume": 3097941.91, "close_time": 1747065599999, "quote_volume": 10820263.26455, "trades": 41691, "taker_buy_base": 1414449.79, "taker_buy_quote": 4947648.93157 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 3.414, "high": 3.469, "low": 3.241, "close": 3.326, "volume": 3217920.63, "close_time": 1747079999999, "quote_volume": 10794538.89737, "trades": 40189, "taker_buy_base": 1470198.8, "taker_buy_quote": 4936529.18524 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 3.325, "high": 3.367, "low": 3.302, "close": 3.353, "volume": 929801.1, "close_time": 1747094399999, "quote_volume": 3105249.35072, "trades": 12437, "taker_buy_base": 489623.55, "taker_buy_quote": 1635317.15576 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.353, "high": 3.356, "low": 3.195, "close": 3.21, "volume": 1559220.79, "close_time": 1747108799999, "quote_volume": 5084763.51097, "trades": 21897, "taker_buy_base": 781496.69, "taker_buy_quote": 2549016.26868 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 3.209, "high": 3.305, "low": 3.201, "close": 3.287, "volume": 943980.83, "close_time": 1747123199999, "quote_volume": 3077381.91827, "trades": 12123, "taker_buy_base": 473830.53, "taker_buy_quote": 1546090.88678 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 3.288, "high": 3.323, "low": 3.271, "close": 3.283, "volume": 1255277.41, "close_time": 1747137599999, "quote_volume": 4135983.0664, "trades": 14344, "taker_buy_base": 648400.78, "taker_buy_quote": 2136227.22155 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 3.283, "high": 3.319, "low": 3.243, "close": 3.308, "volume": 1758055.23, "close_time": 1747151999999, "quote_volume": 5770550.66685, "trades": 21892, "taker_buy_base": 1011440.78, "taker_buy_quote": 3321696.47157 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 3.308, "high": 3.435, "low": 3.299, "close": 3.406, "volume": 2130666.02, "close_time": 1747166399999, "quote_volume": 7188778.41896, "trades": 23678, "taker_buy_base": 1115513.03, "taker_buy_quote": 3764122.49476 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 3.405, "high": 3.423, "low": 3.379, "close": 3.395, "volume": 1157574.58, "close_time": 1747180799999, "quote_volume": 3939594.62042, "trades": 13862, "taker_buy_base": 494670.94, "taker_buy_quote": 1683553.67747 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.396, "high": 3.467, "low": 3.361, "close": 3.435, "volume": 1406914.55, "close_time": 1747195199999, "quote_volume": 4810386.15884, "trades": 20168, "taker_buy_base": 681331.36, "taker_buy_quote": 2331817.59591 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 3.435, "high": 3.439, "low": 3.363, "close": 3.372, "volume": 1012475.09, "close_time": 1747209599999, "quote_volume": 3444504.96152, "trades": 14092, "taker_buy_base": 537295.73, "taker_buy_quote": 1828411.09207 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 3.372, "high": 3.381, "low": 3.303, "close": 3.355, "volume": 1762498.39, "close_time": 1747223999999, "quote_volume": 5894650.59991, "trades": 22369, "taker_buy_base": 965454.11, "taker_buy_quote": 3228733.85401 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 3.356, "high": 3.363, "low": 3.254, "close": 3.271, "volume": 1705319.48, "close_time": 1747238399999, "quote_volume": 5631392.63779, "trades": 21775, "taker_buy_base": 893149.46, "taker_buy_quote": 2947336.35939 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 3.271, "high": 3.286, "low": 3.226, "close": 3.267, "volume": 1212887.63, "close_time": 1747252799999, "quote_volume": 3958825.21056, "trades": 15478, "taker_buy_base": 702920.99, "taker_buy_quote": 2294708.83115 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 3.268, "high": 3.277, "low": 3.222, "close": 3.245, "volume": 635397.7, "close_time": 1747267199999, "quote_volume": 2064338.23168, "trades": 9523, "taker_buy_base": 365922.34, "taker_buy_quote": 1188971.45389 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.245, "high": 3.285, "low": 3.21, "close": 3.227, "volume": 919950.67, "close_time": 1747281599999, "quote_volume": 2988346.3585, "trades": 12560, "taker_buy_base": 495786.33, "taker_buy_quote": 1611394.79477 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 3.228, "high": 3.257, "low": 3.121, "close": 3.135, "volume": 1488887.39, "close_time": 1747295999999, "quote_volume": 4747828.69924, "trades": 20654, "taker_buy_base": 665152.45, "taker_buy_quote": 2121835.82214 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 3.134, "high": 3.188, "low": 3.049, "close": 3.082, "volume": 2388763.65, "close_time": 1747310399999, "quote_volume": 7400240.76321, "trades": 26876, "taker_buy_base": 912798.61, "taker_buy_quote": 2830806.37557 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 3.081, "high": 3.122, "low": 3.024, "close": 3.122, "volume": 3696907.41, "close_time": 1747324799999, "quote_volume": 11357169.60381, "trades": 32252, "taker_buy_base": 1657747.01, "taker_buy_quote": 5093960.07386 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 3.121, "high": 3.156, "low": 3.07, "close": 3.084, "volume": 1735067.42, "close_time": 1747339199999, "quote_volume": 5406481.40672, "trades": 18889, "taker_buy_base": 899738.42, "taker_buy_quote": 2801630.87835 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 3.084, "high": 3.099, "low": 3.02, "close": 3.069, "volume": 1583780.36, "close_time": 1747353599999, "quote_volume": 4854754.03755, "trades": 16124, "taker_buy_base": 866073.99, "taker_buy_quote": 2654706.6792 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 3.069, "high": 3.116, "low": 3.062, "close": 3.108, "volume": 1090444.7, "close_time": 1747367999999, "quote_volume": 3374260.07133, "trades": 14522, "taker_buy_base": 515101.82, "taker_buy_quote": 1593846.01748 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 3.109, "high": 3.139, "low": 3.078, "close": 3.131, "volume": 924473.34, "close_time": 1747382399999, "quote_volume": 2878822.31736, "trades": 10907, "taker_buy_base": 502204.97, "taker_buy_quote": 1564149.64968 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 3.131, "high": 3.165, "low": 3.078, "close": 3.147, "volume": 1410178.87, "close_time": 1747396799999, "quote_volume": 4408009.17935, "trades": 14479, "taker_buy_base": 869473.06, "taker_buy_quote": 2717144.1399 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 3.147, "high": 3.164, "low": 3.12, "close": 3.143, "volume": 879040.89, "close_time": 1747411199999, "quote_volume": 2763912.80792, "trades": 11272, "taker_buy_base": 390976.76, "taker_buy_quote": 1229250.84192 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 3.142, "high": 3.167, "low": 3.113, "close": 3.156, "volume": 779635.99, "close_time": 1747425599999, "quote_volume": 2450761.81811, "trades": 8850, "taker_buy_base": 429781.03, "taker_buy_quote": 1350953.36017 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 3.156, "high": 3.183, "low": 3.094, "close": 3.1, "volume": 814398.83, "close_time": 1747439999999, "quote_volume": 2553650.41139, "trades": 10616, "taker_buy_base": 344388.37, "taker_buy_quote": 1080130.60841 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 3.101, "high": 3.111, "low": 3.003, "close": 3.055, "volume": 1759809.33, "close_time": 1747454399999, "quote_volume": 5361782.34464, "trades": 16679, "taker_buy_base": 798708.78, "taker_buy_quote": 2436317.82612 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 3.054, "high": 3.101, "low": 3.047, "close": 3.067, "volume": 725631.09, "close_time": 1747468799999, "quote_volume": 2229813.90378, "trades": 8523, "taker_buy_base": 373010.12, "taker_buy_quote": 1145963.52774 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 3.068, "high": 3.077, "low": 3.033, "close": 3.056, "volume": 763028.88, "close_time": 1747483199999, "quote_volume": 2334017.78476, "trades": 8917, "taker_buy_base": 316929.6, "taker_buy_quote": 969283.26153 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 3.056, "high": 3.085, "low": 3.016, "close": 3.067, "volume": 780815.54, "close_time": 1747497599999, "quote_volume": 2383118.00244, "trades": 9073, "taker_buy_base": 306058.15, "taker_buy_quote": 934988.4668 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 3.068, "high": 3.084, "low": 3.019, "close": 3.041, "volume": 1201441.36, "close_time": 1747511999999, "quote_volume": 3669862.31774, "trades": 11137, "taker_buy_base": 545416.58, "taker_buy_quote": 1666699.39287 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 3.041, "high": 3.09, "low": 3.04, "close": 3.076, "volume": 542428.54, "close_time": 1747526399999, "quote_volume": 1663169.86623, "trades": 6914, "taker_buy_base": 280289.91, "taker_buy_quote": 858778.50645 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 3.077, "high": 3.094, "low": 3.064, "close": 3.068, "volume": 325826.02, "close_time": 1747540799999, "quote_volume": 1002844.73257, "trades": 5316, "taker_buy_base": 147879.51, "taker_buy_quote": 455099.00402 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 3.067, "high": 3.124, "low": 3.063, "close": 3.122, "volume": 528704.27, "close_time": 1747555199999, "quote_volume": 1640727.76732, "trades": 6817, "taker_buy_base": 268902.55, "taker_buy_quote": 834421.02523 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 3.121, "high": 3.135, "low": 3.084, "close": 3.087, "volume": 766282.35, "close_time": 1747569599999, "quote_volume": 2381686.19037, "trades": 9348, "taker_buy_base": 348812.35, "taker_buy_quote": 1084433.27825 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 3.088, "high": 3.18, "low": 3.07, "close": 3.176, "volume": 853640.84, "close_time": 1747583999999, "quote_volume": 2671666.67509, "trades": 11927, "taker_buy_base": 443658.81, "taker_buy_quote": 1387942.24109 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 3.176, "high": 3.207, "low": 3.071, "close": 3.072, "volume": 1714271.45, "close_time": 1747598399999, "quote_volume": 5387278.5482, "trades": 22110, "taker_buy_base": 820756.93, "taker_buy_quote": 2582004.25366 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 3.072, "high": 3.146, "low": 3.016, "close": 3.138, "volume": 1682810.03, "close_time": 1747612799999, "quote_volume": 5179081.26925, "trades": 20930, "taker_buy_base": 767602.07, "taker_buy_quote": 2363446.22598 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 3.139, "high": 3.143, "low": 3.04, "close": 3.048, "volume": 866443.89, "close_time": 1747627199999, "quote_volume": 2668720.61137, "trades": 12962, "taker_buy_base": 425864.92, "taker_buy_quote": 1311679.91611 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 3.049, "high": 3.061, "low": 2.997, "close": 3.029, "volume": 1211849.48, "close_time": 1747641599999, "quote_volume": 3667766.15068, "trades": 15782, "taker_buy_base": 556269.59, "taker_buy_quote": 1684097.11598 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 3.029, "high": 3.033, "low": 2.964, "close": 2.986, "volume": 1342981.8, "close_time": 1747655999999, "quote_volume": 4021461.61921, "trades": 16120, "taker_buy_base": 615188.32, "taker_buy_quote": 1844639.74012 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 2.985, "high": 2.987, "low": 2.882, "close": 2.973, "volume": 2771373.39, "close_time": 1747670399999, "quote_volume": 8112900.54714, "trades": 29953, "taker_buy_base": 1379973.18, "taker_buy_quote": 4039243.87111 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 2.973, "high": 3.033, "low": 2.945, "close": 3.012, "volume": 1526051.88, "close_time": 1747684799999, "quote_volume": 4581395.56244, "trades": 16272, "taker_buy_base": 778713.56, "taker_buy_quote": 2338359.33401 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 3.012, "high": 3.031, "low": 2.996, "close": 3.03, "volume": 476897.92, "close_time": 1747699199999, "quote_volume": 1437983.12814, "trades": 5947, "taker_buy_base": 268877.06, "taker_buy_quote": 810721.56668 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 3.03, "high": 3.078, "low": 3.007, "close": 3.044, "volume": 1038531.89, "close_time": 1747713599999, "quote_volume": 3163410.41453, "trades": 13335, "taker_buy_base": 498406.81, "taker_buy_quote": 1518944.16421 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 3.044, "high": 3.066, "low": 3.019, "close": 3.026, "volume": 782838.59, "close_time": 1747727999999, "quote_volume": 2381764.41211, "trades": 9277, "taker_buy_base": 336635.96, "taker_buy_quote": 1024545.38796 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 3.026, "high": 3.059, "low": 3.013, "close": 3.048, "volume": 665286.88, "close_time": 1747742399999, "quote_volume": 2021172.35142, "trades": 8774, "taker_buy_base": 299178.9, "taker_buy_quote": 909042.84615 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 3.047, "high": 3.064, "low": 3.018, "close": 3.047, "volume": 896094.11, "close_time": 1747756799999, "quote_volume": 2727129.78661, "trades": 13150, "taker_buy_base": 359525.57, "taker_buy_quote": 1094405.91485 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 3.047, "high": 3.077, "low": 3.027, "close": 3.064, "volume": 731370.2, "close_time": 1747771199999, "quote_volume": 2235302.67247, "trades": 10439, "taker_buy_base": 379944.87, "taker_buy_quote": 1161527.99919 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 3.063, "high": 3.094, "low": 3.053, "close": 3.084, "volume": 562124.39, "close_time": 1747785599999, "quote_volume": 1729554.76232, "trades": 9141, "taker_buy_base": 274735.89, "taker_buy_quote": 845597.05661 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 3.084, "high": 3.095, "low": 3.036, "close": 3.075, "volume": 505909.28, "close_time": 1747799999999, "quote_volume": 1551762.13876, "trades": 7715, "taker_buy_base": 254960.95, "taker_buy_quote": 782038.82633 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 3.074, "high": 3.111, "low": 3.04, "close": 3.049, "volume": 1189776.41, "close_time": 1747814399999, "quote_volume": 3660827.52103, "trades": 14261, "taker_buy_base": 541040.63, "taker_buy_quote": 1665429.94139 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 3.05, "high": 3.068, "low": 3.028, "close": 3.056, "volume": 607914.86, "close_time": 1747828799999, "quote_volume": 1852202.91816, "trades": 8897, "taker_buy_base": 341828.75, "taker_buy_quote": 1041420.73507 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 3.056, "high": 3.102, "low": 3.045, "close": 3.094, "volume": 1243939.58, "close_time": 1747843199999, "quote_volume": 3827806.08129, "trades": 14629, "taker_buy_base": 682239.04, "taker_buy_quote": 2098821.54498 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 3.094, "high": 3.141, "low": 3.015, "close": 3.075, "volume": 2442526.9, "close_time": 1747857599999, "quote_volume": 7501031.46278, "trades": 31664, "taker_buy_base": 1165766.09, "taker_buy_quote": 3582520.83438 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 3.074, "high": 3.113, "low": 3.063, "close": 3.091, "volume": 632496.59, "close_time": 1747871999999, "quote_volume": 1952870.06138, "trades": 10083, "taker_buy_base": 318202.6, "taker_buy_quote": 982786.23635 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 3.091, "high": 3.13, "low": 3.083, "close": 3.123, "volume": 998339.23, "close_time": 1747886399999, "quote_volume": 3105252.35044, "trades": 11462, "taker_buy_base": 490408.0, "taker_buy_quote": 1526026.92868 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 3.124, "high": 3.171, "low": 3.103, "close": 3.166, "volume": 1099359.99, "close_time": 1747900799999, "quote_volume": 3446678.14383, "trades": 12255, "taker_buy_base": 624598.04, "taker_buy_quote": 1958502.23436 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 3.167, "high": 3.2, "low": 3.147, "close": 3.164, "volume": 1324930.39, "close_time": 1747915199999, "quote_volume": 4208392.84022, "trades": 13883, "taker_buy_base": 661887.93, "taker_buy_quote": 2102654.54787 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 3.163, "high": 3.199, "low": 3.151, "close": 3.17, "volume": 945499.49, "close_time": 1747929599999, "quote_volume": 3002042.95903, "trades": 12285, "taker_buy_base": 430784.46, "taker_buy_quote": 1367774.41812 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 3.171, "high": 3.184, "low": 3.143, "close": 3.156, "volume": 675869.34, "close_time": 1747943999999, "quote_volume": 2139068.17521, "trades": 9380, "taker_buy_base": 276939.49, "taker_buy_quote": 876555.71968 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 3.156, "high": 3.177, "low": 3.131, "close": 3.173, "volume": 526028.75, "close_time": 1747958399999, "quote_volume": 1660976.69433, "trades": 6552, "taker_buy_base": 235547.37, "taker_buy_quote": 744129.87504 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 3.174, "high": 3.221, "low": 3.157, "close": 3.209, "volume": 1113574.2, "close_time": 1747972799999, "quote_volume": 3554540.93378, "trades": 13240, "taker_buy_base": 568077.98, "taker_buy_quote": 1813988.239 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 3.209, "high": 3.215, "low": 3.125, "close": 3.136, "volume": 1043806.62, "close_time": 1747987199999, "quote_volume": 3300636.25684, "trades": 13549, "taker_buy_base": 495079.55, "taker_buy_quote": 1565590.71244 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 3.137, "high": 3.179, "low": 3.026, "close": 3.039, "volume": 2263631.32, "close_time": 1748001599999, "quote_volume": 7031385.28873, "trades": 26735, "taker_buy_base": 930475.52, "taker_buy_quote": 2897491.84548 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 3.039, "high": 3.093, "low": 2.957, "close": 3.053, "volume": 2578645.91, "close_time": 1748015999999, "quote_volume": 7816626.79018, "trades": 31646, "taker_buy_base": 1087738.82, "taker_buy_quote": 3301375.47868 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 3.053, "high": 3.073, "low": 3.033, "close": 3.059, "volume": 671197.85, "close_time": 1748030399999, "quote_volume": 2050341.06871, "trades": 9548, "taker_buy_base": 312896.82, "taker_buy_quote": 956178.47912 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 3.061, "high": 3.061, "low": 2.96, "close": 2.977, "volume": 1061154.7, "close_time": 1748044799999, "quote_volume": 3189272.7046, "trades": 13042, "taker_buy_base": 439795.41, "taker_buy_quote": 1322174.20603 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.977, "high": 3.02, "low": 2.96, "close": 3.015, "volume": 481350.65, "close_time": 1748059199999, "quote_volume": 1441550.51423, "trades": 7693, "taker_buy_base": 195219.12, "taker_buy_quote": 584548.15221 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 3.016, "high": 3.031, "low": 3.008, "close": 3.02, "volume": 422261.6, "close_time": 1748073599999, "quote_volume": 1276037.74432, "trades": 7250, "taker_buy_base": 166530.8, "taker_buy_quote": 503172.11878 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 3.021, "high": 3.036, "low": 3.009, "close": 3.011, "volume": 584868.1, "close_time": 1748087999999, "quote_volume": 1766971.11978, "trades": 7890, "taker_buy_base": 238353.63, "taker_buy_quote": 720336.32127 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 3.011, "high": 3.019, "low": 2.985, "close": 3.008, "volume": 593226.24, "close_time": 1748102399999, "quote_volume": 1781048.95526, "trades": 9044, "taker_buy_base": 287694.04, "taker_buy_quote": 863702.69994 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 3.008, "high": 3.03, "low": 2.992, "close": 3.027, "volume": 489314.01, "close_time": 1748116799999, "quote_volume": 1474632.45232, "trades": 6970, "taker_buy_base": 268005.45, "taker_buy_quote": 807893.02698 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 3.026, "high": 3.041, "low": 3.014, "close": 3.031, "volume": 435848.75, "close_time": 1748131199999, "quote_volume": 1320128.71247, "trades": 6066, "taker_buy_base": 198659.56, "taker_buy_quote": 601822.91807 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 3.031, "high": 3.044, "low": 2.987, "close": 3.011, "volume": 768835.79, "close_time": 1748145599999, "quote_volume": 2318258.45471, "trades": 9218, "taker_buy_base": 366212.36, "taker_buy_quote": 1104095.42211 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 3.011, "high": 3.025, "low": 2.993, "close": 2.995, "volume": 348169.06, "close_time": 1748159999999, "quote_volume": 1047311.38838, "trades": 5376, "taker_buy_base": 194736.46, "taker_buy_quote": 585890.58221 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 2.995, "high": 2.995, "low": 2.947, "close": 2.982, "volume": 860211.54, "close_time": 1748174399999, "quote_volume": 2554271.46827, "trades": 11593, "taker_buy_base": 414648.2, "taker_buy_quote": 1231865.80237 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 2.981, "high": 2.994, "low": 2.912, "close": 2.94, "volume": 761466.68, "close_time": 1748188799999, "quote_volume": 2248762.98551, "trades": 11444, "taker_buy_base": 354864.82, "taker_buy_quote": 1047961.14506 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 2.94, "high": 2.975, "low": 2.915, "close": 2.965, "volume": 751141.5, "close_time": 1748203199999, "quote_volume": 2208566.28219, "trades": 9399, "taker_buy_base": 374704.21, "taker_buy_quote": 1102965.40595 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 2.966, "high": 2.998, "low": 2.952, "close": 2.994, "volume": 415261.43, "close_time": 1748217599999, "quote_volume": 1237487.88517, "trades": 6545, "taker_buy_base": 212220.05, "taker_buy_quote": 632541.62788 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.995, "high": 3.013, "low": 2.974, "close": 2.985, "volume": 1079974.94, "close_time": 1748231999999, "quote_volume": 3231017.88191, "trades": 11360, "taker_buy_base": 313232.71, "taker_buy_quote": 936850.12769 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 2.985, "high": 3.016, "low": 2.969, "close": 3.006, "volume": 1145744.66, "close_time": 1748246399999, "quote_volume": 3429815.19473, "trades": 9834, "taker_buy_base": 515023.97, "taker_buy_quote": 1542052.17733 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 3.007, "high": 3.011, "low": 2.961, "close": 2.978, "volume": 875459.84, "close_time": 1748260799999, "quote_volume": 2613596.58205, "trades": 9236, "taker_buy_base": 271796.68, "taker_buy_quote": 811623.63734 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 2.977, "high": 2.981, "low": 2.941, "close": 2.969, "volume": 727522.32, "close_time": 1748275199999, "quote_volume": 2155035.13592, "trades": 9917, "taker_buy_base": 335156.03, "taker_buy_quote": 993184.61254 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 2.97, "high": 2.979, "low": 2.934, "close": 2.966, "volume": 670008.52, "close_time": 1748289599999, "quote_volume": 1979339.23164, "trades": 8801, "taker_buy_base": 321907.05, "taker_buy_quote": 951340.3739 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 2.966, "high": 3.003, "low": 2.956, "close": 2.969, "volume": 651252.1, "close_time": 1748303999999, "quote_volume": 1939683.0938, "trades": 8287, "taker_buy_base": 299904.09, "taker_buy_quote": 892670.43061 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.969, "high": 2.979, "low": 2.923, "close": 2.964, "volume": 603778.69, "close_time": 1748318399999, "quote_volume": 1782339.60885, "trades": 7383, "taker_buy_base": 270216.62, "taker_buy_quote": 797800.19979 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 2.965, "high": 3.009, "low": 2.963, "close": 3.003, "volume": 714182.45, "close_time": 1748332799999, "quote_volume": 2135383.45041, "trades": 7836, "taker_buy_base": 378391.17, "taker_buy_quote": 1131452.87785 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 3.004, "high": 3.014, "low": 2.977, "close": 2.983, "volume": 769298.22, "close_time": 1748347199999, "quote_volume": 2302847.62173, "trades": 9042, "taker_buy_base": 407843.09, "taker_buy_quote": 1221078.33715 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 2.984, "high": 3.014, "low": 2.97, "close": 2.997, "volume": 1139899.33, "close_time": 1748361599999, "quote_volume": 3412167.8296, "trades": 19642, "taker_buy_base": 478413.64, "taker_buy_quote": 1432737.9161 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 2.998, "high": 3.025, "low": 2.992, "close": 3.003, "volume": 855772.73, "close_time": 1748375999999, "quote_volume": 2575433.8635, "trades": 11671, "taker_buy_base": 437809.76, "taker_buy_quote": 1317808.29582 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 3.002, "high": 3.029, "low": 2.995, "close": 3.008, "volume": 772228.02, "close_time": 1748390399999, "quote_volume": 2326531.65295, "trades": 8338, "taker_buy_base": 361104.79, "taker_buy_quote": 1088184.64637 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 3.008, "high": 3.041, "low": 2.998, "close": 3.01, "volume": 670953.76, "close_time": 1748404799999, "quote_volume": 2024876.51439, "trades": 8192, "taker_buy_base": 311413.79, "taker_buy_quote": 940112.05549 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 3.01, "high": 3.012, "low": 2.973, "close": 2.985, "volume": 456836.63, "close_time": 1748419199999, "quote_volume": 1366076.09925, "trades": 6067, "taker_buy_base": 197564.86, "taker_buy_quote": 590573.98173 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 2.986, "high": 3.421, "low": 2.977, "close": 3.406, "volume": 12579690.18, "close_time": 1748433599999, "quote_volume": 40346318.32308, "trades": 139726, "taker_buy_base": 6862820.68, "taker_buy_quote": 22025462.26686 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 3.406, "high": 3.698, "low": 3.367, "close": 3.429, "volume": 21754053.49, "close_time": 1748447999999, "quote_volume": 76372802.01937, "trades": 215043, "taker_buy_base": 10923396.79, "taker_buy_quote": 38362845.05044 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 3.43, "high": 3.48, "low": 3.336, "close": 3.402, "volume": 6529427.98, "close_time": 1748462399999, "quote_volume": 22254791.99843, "trades": 66865, "taker_buy_base": 3274982.06, "taker_buy_quote": 11167630.03566 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 3.403, "high": 3.471, "low": 3.169, "close": 3.325, "volume": 8649814.58, "close_time": 1748476799999, "quote_volume": 28726617.57069, "trades": 99406, "taker_buy_base": 4346665.65, "taker_buy_quote": 14446506.50187 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 3.325, "high": 3.425, "low": 3.318, "close": 3.353, "volume": 4387378.52, "close_time": 1748491199999, "quote_volume": 14805607.18937, "trades": 41109, "taker_buy_base": 2334803.09, "taker_buy_quote": 7877807.76325 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 3.352, "high": 3.36, "low": 3.242, "close": 3.332, "volume": 3999555.71, "close_time": 1748505599999, "quote_volume": 13161155.70183, "trades": 35980, "taker_buy_base": 2146122.09, "taker_buy_quote": 7065411.20932 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 3.333, "high": 3.365, "low": 3.292, "close": 3.351, "volume": 3268545.59, "close_time": 1748519999999, "quote_volume": 10880282.2772, "trades": 30899, "taker_buy_base": 1560572.42, "taker_buy_quote": 5200409.84612 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 3.351, "high": 3.474, "low": 3.323, "close": 3.414, "volume": 4526695.22, "close_time": 1748534399999, "quote_volume": 15347302.08216, "trades": 40928, "taker_buy_base": 2290673.06, "taker_buy_quote": 7773969.25595 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 3.415, "high": 3.449, "low": 3.357, "close": 3.388, "volume": 2519560.99, "close_time": 1748548799999, "quote_volume": 8567828.13047, "trades": 27911, "taker_buy_base": 1284076.23, "taker_buy_quote": 4369272.75318 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 3.389, "high": 3.442, "low": 3.36, "close": 3.389, "volume": 1709524.07, "close_time": 1748563199999, "quote_volume": 5813654.78968, "trades": 24398, "taker_buy_base": 886224.35, "taker_buy_quote": 3013135.22247 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 3.39, "high": 3.407, "low": 3.275, "close": 3.303, "volume": 2811500.69, "close_time": 1748577599999, "quote_volume": 9361546.84061, "trades": 38373, "taker_buy_base": 1331362.49, "taker_buy_quote": 4434495.80849 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 3.304, "high": 3.331, "low": 3.237, "close": 3.257, "volume": 2144424.77, "close_time": 1748591999999, "quote_volume": 7056248.33175, "trades": 19005, "taker_buy_base": 961024.37, "taker_buy_quote": 3165304.2894 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 3.258, "high": 3.327, "low": 3.22, "close": 3.316, "volume": 1532919.37, "close_time": 1748606399999, "quote_volume": 5019022.93332, "trades": 17005, "taker_buy_base": 733816.49, "taker_buy_quote": 2404717.66789 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 3.317, "high": 3.346, "low": 3.276, "close": 3.304, "volume": 1254157.87, "close_time": 1748620799999, "quote_volume": 4149274.60587, "trades": 16258, "taker_buy_base": 598083.05, "taker_buy_quote": 1979638.91899 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 3.304, "high": 3.34, "low": 3.227, "close": 3.318, "volume": 1996158.43, "close_time": 1748635199999, "quote_volume": 6552088.20195, "trades": 25291, "taker_buy_base": 971325.46, "taker_buy_quote": 3187520.55364 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 3.317, "high": 3.334, "low": 3.066, "close": 3.088, "volume": 2944474.54, "close_time": 1748649599999, "quote_volume": 9376327.95946, "trades": 33507, "taker_buy_base": 1164135.49, "taker_buy_quote": 3716857.65375 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 3.087, "high": 3.096, "low": 2.992, "close": 3.037, "volume": 2506470.77, "close_time": 1748663999999, "quote_volume": 7591026.23307, "trades": 30318, "taker_buy_base": 1127910.92, "taker_buy_quote": 3417956.65173 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 3.037, "high": 3.093, "low": 3.024, "close": 3.083, "volume": 981826.39, "close_time": 1748678399999, "quote_volume": 3008662.55794, "trades": 11020, "taker_buy_base": 492136.3, "taker_buy_quote": 1507986.00467 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 3.082, "high": 3.084, "low": 3.044, "close": 3.052, "volume": 586526.6, "close_time": 1748692799999, "quote_volume": 1794899.72104, "trades": 9001, "taker_buy_base": 312307.13, "taker_buy_quote": 955885.10361 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 3.051, "high": 3.119, "low": 3.048, "close": 3.089, "volume": 1158907.27, "close_time": 1748707199999, "quote_volume": 3582096.75409, "trades": 11923, "taker_buy_base": 644955.19, "taker_buy_quote": 1993465.71702 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 3.089, "high": 3.149, "low": 3.081, "close": 3.142, "volume": 636102.96, "close_time": 1748721599999, "quote_volume": 1983961.26568, "trades": 8310, "taker_buy_base": 307007.36, "taker_buy_quote": 957601.29669 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 3.141, "high": 3.166, "low": 3.127, "close": 3.148, "volume": 515162.34, "close_time": 1748735999999, "quote_volume": 1621038.76715, "trades": 9297, "taker_buy_base": 254201.49, "taker_buy_quote": 799780.14903 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 3.149, "high": 3.186, "low": 3.137, "close": 3.159, "volume": 779164.89, "close_time": 1748750399999, "quote_volume": 2462520.38588, "trades": 10497, "taker_buy_base": 376223.46, "taker_buy_quote": 1189107.9625 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 3.159, "high": 3.17, "low": 3.13, "close": 3.136, "volume": 343088.1, "close_time": 1748764799999, "quote_volume": 1080732.97023, "trades": 5954, "taker_buy_base": 158715.68, "taker_buy_quote": 499982.82112 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 3.136, "high": 3.144, "low": 3.094, "close": 3.12, "volume": 718037.94, "close_time": 1748779199999, "quote_volume": 2236743.9773, "trades": 8493, "taker_buy_base": 342791.79, "taker_buy_quote": 1068253.47619 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 3.119, "high": 3.138, "low": 3.08, "close": 3.128, "volume": 616908.3, "close_time": 1748793599999, "quote_volume": 1921082.89891, "trades": 9545, "taker_buy_base": 305780.39, "taker_buy_quote": 952590.37538 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 3.128, "high": 3.151, "low": 3.103, "close": 3.15, "volume": 589062.96, "close_time": 1748807999999, "quote_volume": 1846122.37425, "trades": 8515, "taker_buy_base": 328092.62, "taker_buy_quote": 1028084.97575 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 3.15, "high": 3.22, "low": 3.145, "close": 3.188, "volume": 557997.96, "close_time": 1748822399999, "quote_volume": 1777324.67523, "trades": 8062, "taker_buy_base": 267307.3, "taker_buy_quote": 851184.7907 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 3.188, "high": 3.209, "low": 3.151, "close": 3.155, "volume": 680267.21, "close_time": 1748836799999, "quote_volume": 2164055.00938, "trades": 9052, "taker_buy_base": 391007.63, "taker_buy_quote": 1243671.67301 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 3.155, "high": 3.163, "low": 3.119, "close": 3.122, "volume": 578461.65, "close_time": 1748851199999, "quote_volume": 1816801.5961, "trades": 7850, "taker_buy_base": 273582.29, "taker_buy_quote": 859338.96012 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 3.122, "high": 3.139, "low": 3.1, "close": 3.111, "volume": 651415.95, "close_time": 1748865599999, "quote_volume": 2029809.77435, "trades": 10610, "taker_buy_base": 350868.79, "taker_buy_quote": 1093487.28996 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 3.113, "high": 3.198, "low": 3.108, "close": 3.191, "volume": 707012.95, "close_time": 1748879999999, "quote_volume": 2234138.8412, "trades": 11683, "taker_buy_base": 364372.22, "taker_buy_quote": 1151579.64625 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 3.192, "high": 3.252, "low": 3.181, "close": 3.218, "volume": 1253818.45, "close_time": 1748894399999, "quote_volume": 4037906.15763, "trades": 16064, "taker_buy_base": 634748.07, "taker_buy_quote": 2044132.46921 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 3.218, "high": 3.244, "low": 3.203, "close": 3.216, "volume": 745399.68, "close_time": 1748908799999, "quote_volume": 2401081.48899, "trades": 10511, "taker_buy_base": 381482.47, "taker_buy_quote": 1229345.53701 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 3.217, "high": 3.226, "low": 3.182, "close": 3.188, "volume": 647264.43, "close_time": 1748923199999, "quote_volume": 2076648.12677, "trades": 9119, "taker_buy_base": 313629.67, "taker_buy_quote": 1006699.80152 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 3.188, "high": 3.215, "low": 3.172, "close": 3.202, "volume": 516087.02, "close_time": 1748937599999, "quote_volume": 1649816.28221, "trades": 6536, "taker_buy_base": 294919.75, "taker_buy_quote": 943073.47672 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 3.202, "high": 3.238, "low": 3.178, "close": 3.223, "volume": 953915.94, "close_time": 1748951999999, "quote_volume": 3065438.08379, "trades": 11351, "taker_buy_base": 398135.51, "taker_buy_quote": 1280102.811 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 3.223, "high": 3.225, "low": 3.18, "close": 3.199, "volume": 1132575.3, "close_time": 1748966399999, "quote_volume": 3623813.72671, "trades": 14869, "taker_buy_base": 610071.65, "taker_buy_quote": 1952310.15212 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 3.199, "high": 3.224, "low": 3.186, "close": 3.213, "volume": 615313.13, "close_time": 1748980799999, "quote_volume": 1971578.45873, "trades": 8769, "taker_buy_base": 313314.82, "taker_buy_quote": 1004030.64889 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 3.214, "high": 3.214, "low": 3.16, "close": 3.182, "volume": 601599.83, "close_time": 1748995199999, "quote_volume": 1913886.4516, "trades": 8335, "taker_buy_base": 254750.09, "taker_buy_quote": 810507.43891 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 3.182, "high": 3.223, "low": 3.168, "close": 3.217, "volume": 527487.84, "close_time": 1749009599999, "quote_volume": 1688774.34984, "trades": 7092, "taker_buy_base": 240641.25, "taker_buy_quote": 770462.77387 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 3.217, "high": 3.225, "low": 3.187, "close": 3.191, "volume": 804139.8, "close_time": 1749023999999, "quote_volume": 2574997.46102, "trades": 11116, "taker_buy_base": 264465.01, "taker_buy_quote": 846673.84007 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 3.191, "high": 3.205, "low": 3.171, "close": 3.176, "volume": 524599.25, "close_time": 1749038399999, "quote_volume": 1672138.82739, "trades": 7868, "taker_buy_base": 232891.41, "taker_buy_quote": 742493.47296 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 3.176, "high": 3.184, "low": 3.137, "close": 3.172, "volume": 953697.93, "close_time": 1749052799999, "quote_volume": 3016737.03389, "trades": 12984, "taker_buy_base": 460333.91, "taker_buy_quote": 1456843.9329 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 3.172, "high": 3.184, "low": 3.148, "close": 3.171, "volume": 497464.09, "close_time": 1749067199999, "quote_volume": 1577021.46991, "trades": 8588, "taker_buy_base": 264278.44, "taker_buy_quote": 837961.37171 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 3.172, "high": 3.19, "low": 3.148, "close": 3.169, "volume": 580125.58, "close_time": 1749081599999, "quote_volume": 1838007.57581, "trades": 9508, "taker_buy_base": 276064.47, "taker_buy_quote": 874970.9149 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 3.17, "high": 3.223, "low": 3.165, "close": 3.209, "volume": 719831.61, "close_time": 1749095999999, "quote_volume": 2302356.9438, "trades": 10790, "taker_buy_base": 368775.84, "taker_buy_quote": 1179466.19143 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 3.21, "high": 3.212, "low": 3.165, "close": 3.174, "volume": 593750.06, "close_time": 1749110399999, "quote_volume": 1891895.57756, "trades": 9546, "taker_buy_base": 269322.94, "taker_buy_quote": 858405.58983 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 3.174, "high": 3.259, "low": 3.171, "close": 3.239, "volume": 2471002.24, "close_time": 1749124799999, "quote_volume": 7978040.80189, "trades": 22421, "taker_buy_base": 1362243.61, "taker_buy_quote": 4400552.78252 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 3.238, "high": 3.258, "low": 3.18, "close": 3.242, "volume": 1615925.7, "close_time": 1749139199999, "quote_volume": 5217022.85858, "trades": 19399, "taker_buy_base": 771083.97, "taker_buy_quote": 2491290.14993 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 3.243, "high": 3.25, "low": 3.097, "close": 3.105, "volume": 2334845.5, "close_time": 1749153599999, "quote_volume": 7407788.41948, "trades": 26728, "taker_buy_base": 1006353.78, "taker_buy_quote": 3197120.18249 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 3.105, "high": 3.107, "low": 2.995, "close": 3.032, "volume": 3109609.77, "close_time": 1749167999999, "quote_volume": 9450634.7168, "trades": 30381, "taker_buy_base": 1384496.96, "taker_buy_quote": 4208981.27655 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 3.032, "high": 3.07, "low": 3.02, "close": 3.059, "volume": 842077.3, "close_time": 1749182399999, "quote_volume": 2568024.08037, "trades": 11062, "taker_buy_base": 418042.52, "taker_buy_quote": 1274687.39894 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 3.059, "high": 3.118, "low": 3.042, "close": 3.094, "volume": 1086936.5, "close_time": 1749196799999, "quote_volume": 3352980.08918, "trades": 13958, "taker_buy_base": 508526.96, "taker_buy_quote": 1568703.55481 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 3.094, "high": 3.157, "low": 3.093, "close": 3.143, "volume": 966712.42, "close_time": 1749211199999, "quote_volume": 3023769.36036, "trades": 13472, "taker_buy_base": 472778.98, "taker_buy_quote": 1478700.96604 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 3.144, "high": 3.205, "low": 3.129, "close": 3.195, "volume": 1495977.94, "close_time": 1749225599999, "quote_volume": 4739746.82859, "trades": 20704, "taker_buy_base": 771546.54, "taker_buy_quote": 2446030.68655 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 3.196, "high": 3.198, "low": 3.13, "close": 3.13, "volume": 1012484.96, "close_time": 1749239999999, "quote_volume": 3194112.50506, "trades": 15554, "taker_buy_base": 452099.29, "taker_buy_quote": 1425749.42731 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 3.13, "high": 3.169, "low": 3.124, "close": 3.152, "volume": 485184.92, "close_time": 1749254399999, "quote_volume": 1528234.51186, "trades": 9423, "taker_buy_base": 275592.56, "taker_buy_quote": 867982.42153 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 3.152, "high": 3.171, "low": 3.14, "close": 3.167, "volume": 616830.52, "close_time": 1749268799999, "quote_volume": 1946717.48941, "trades": 9755, "taker_buy_base": 346954.52, "taker_buy_quote": 1094979.63293 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 3.167, "high": 3.199, "low": 3.155, "close": 3.195, "volume": 690216.12, "close_time": 1749283199999, "quote_volume": 2194949.21253, "trades": 10269, "taker_buy_base": 369545.04, "taker_buy_quote": 1175264.16681 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 3.195, "high": 3.203, "low": 3.18, "close": 3.191, "volume": 755891.61, "close_time": 1749297599999, "quote_volume": 2413917.0435, "trades": 10630, "taker_buy_base": 408791.21, "taker_buy_quote": 1305607.46923 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 3.192, "high": 3.205, "low": 3.173, "close": 3.192, "volume": 743476.38, "close_time": 1749311999999, "quote_volume": 2371405.61324, "trades": 10659, "taker_buy_base": 346921.32, "taker_buy_quote": 1107264.27703 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 3.191, "high": 3.201, "low": 3.168, "close": 3.181, "volume": 609668.79, "close_time": 1749326399999, "quote_volume": 1939448.40663, "trades": 8645, "taker_buy_base": 324720.7, "taker_buy_quote": 1032878.28309 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 3.181, "high": 3.204, "low": 3.174, "close": 3.18, "volume": 719147.56, "close_time": 1749340799999, "quote_volume": 2293560.79271, "trades": 6825, "taker_buy_base": 346431.55, "taker_buy_quote": 1104966.70879 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 3.181, "high": 3.192, "low": 3.17, "close": 3.175, "volume": 566094.85, "close_time": 1749355199999, "quote_volume": 1800641.22314, "trades": 6681, "taker_buy_base": 282413.83, "taker_buy_quote": 898462.89266 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 3.174, "high": 3.182, "low": 3.142, "close": 3.144, "volume": 737439.75, "close_time": 1749369599999, "quote_volume": 2331564.23238, "trades": 7530, "taker_buy_base": 299537.06, "taker_buy_quote": 947055.86193 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 3.143, "high": 3.157, "low": 3.12, "close": 3.153, "volume": 884936.02, "close_time": 1749383999999, "quote_volume": 2777569.11545, "trades": 9000, "taker_buy_base": 498582.57, "taker_buy_quote": 1565114.73373 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 3.152, "high": 3.175, "low": 3.136, "close": 3.153, "volume": 1157057.43, "close_time": 1749398399999, "quote_volume": 3654419.74558, "trades": 10610, "taker_buy_base": 629933.42, "taker_buy_quote": 1989746.53005 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 3.153, "high": 3.201, "low": 3.152, "close": 3.192, "volume": 866235.53, "close_time": 1749412799999, "quote_volume": 2761216.21325, "trades": 9239, "taker_buy_base": 478107.61, "taker_buy_quote": 1523607.51602 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 3.193, "high": 3.199, "low": 3.164, "close": 3.17, "volume": 822665.34, "close_time": 1749427199999, "quote_volume": 2617740.83516, "trades": 8636, "taker_buy_base": 432773.5, "taker_buy_quote": 1377431.46452 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 3.171, "high": 3.197, "low": 3.163, "close": 3.193, "volume": 575570.44, "close_time": 1749441599999, "quote_volume": 1832878.96079, "trades": 6059, "taker_buy_base": 310029.87, "taker_buy_quote": 987516.33179 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 3.192, "high": 3.195, "low": 3.15, "close": 3.167, "volume": 745445.44, "close_time": 1749455999999, "quote_volume": 2361497.39161, "trades": 7445, "taker_buy_base": 332771.27, "taker_buy_quote": 1054288.38278 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 3.166, "high": 3.24, "low": 3.163, "close": 3.213, "volume": 2352010.76, "close_time": 1749470399999, "quote_volume": 7541897.52009, "trades": 17904, "taker_buy_base": 1220279.94, "taker_buy_quote": 3914915.68399 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 3.213, "high": 3.263, "low": 3.188, "close": 3.244, "volume": 2635967.23, "close_time": 1749484799999, "quote_volume": 8479751.5749, "trades": 20868, "taker_buy_base": 1209380.47, "taker_buy_quote": 3892325.77689 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 3.244, "high": 3.329, "low": 3.243, "close": 3.287, "volume": 2249035.91, "close_time": 1749499199999, "quote_volume": 7401441.50335, "trades": 24065, "taker_buy_base": 1240700.07, "taker_buy_quote": 4083864.48619 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 3.288, "high": 3.326, "low": 3.284, "close": 3.306, "volume": 968488.14, "close_time": 1749513599999, "quote_volume": 3204459.69865, "trades": 10873, "taker_buy_base": 487990.72, "taker_buy_quote": 1614483.13259 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 3.307, "high": 3.335, "low": 3.292, "close": 3.295, "volume": 711051.62, "close_time": 1749527999999, "quote_volume": 2357254.25879, "trades": 8104, "taker_buy_base": 331163.76, "taker_buy_quote": 1098101.77721 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 3.295, "high": 3.319, "low": 3.271, "close": 3.288, "volume": 814499.85, "close_time": 1749542399999, "quote_volume": 2681673.33784, "trades": 9317, "taker_buy_base": 377453.29, "taker_buy_quote": 1243305.68715 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 3.288, "high": 3.344, "low": 3.273, "close": 3.34, "volume": 1280435.43, "close_time": 1749556799999, "quote_volume": 4234636.29039, "trades": 14044, "taker_buy_base": 704361.1, "taker_buy_quote": 2330816.53231 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 3.339, "high": 3.395, "low": 3.315, "close": 3.324, "volume": 2402446.01, "close_time": 1749571199999, "quote_volume": 8054233.06055, "trades": 27992, "taker_buy_base": 1263699.36, "taker_buy_quote": 4239038.39087 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 3.324, "high": 3.329, "low": 3.275, "close": 3.306, "volume": 1834595.45, "close_time": 1749585599999, "quote_volume": 6057304.16054, "trades": 18898, "taker_buy_base": 1061478.27, "taker_buy_quote": 3505519.61682 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 3.305, "high": 3.351, "low": 3.288, "close": 3.348, "volume": 985536.08, "close_time": 1749599999999, "quote_volume": 3269602.81637, "trades": 14081, "taker_buy_base": 523582.81, "taker_buy_quote": 1736670.66275 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 3.349, "high": 3.351, "low": 3.282, "close": 3.302, "volume": 1098434.38, "close_time": 1749614399999, "quote_volume": 3639738.21841, "trades": 11988, "taker_buy_base": 331928.41, "taker_buy_quote": 1101133.48906 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 3.302, "high": 3.316, "low": 3.256, "close": 3.263, "volume": 2325267.2, "close_time": 1749628799999, "quote_volume": 7636585.54658, "trades": 21031, "taker_buy_base": 1248349.67, "taker_buy_quote": 4100562.89665 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 3.262, "high": 3.269, "low": 3.215, "close": 3.228, "volume": 1605686.15, "close_time": 1749643199999, "quote_volume": 5196920.94993, "trades": 17111, "taker_buy_base": 651512.94, "taker_buy_quote": 2109621.95821 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 3.227, "high": 3.297, "low": 3.218, "close": 3.295, "volume": 1530306.94, "close_time": 1749657599999, "quote_volume": 5000509.7942, "trades": 16098, "taker_buy_base": 818996.78, "taker_buy_quote": 2675861.14008 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 3.295, "high": 3.309, "low": 3.242, "close": 3.25, "volume": 1275048.81, "close_time": 1749671999999, "quote_volume": 4178234.2271, "trades": 14229, "taker_buy_base": 645855.67, "taker_buy_quote": 2116864.35233 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 3.251, "high": 3.274, "low": 3.204, "close": 3.238, "volume": 1203786.25, "close_time": 1749686399999, "quote_volume": 3888890.67577, "trades": 11475, "taker_buy_base": 533463.04, "taker_buy_quote": 1723220.4678 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 3.237, "high": 3.245, "low": 3.196, "close": 3.217, "volume": 669345.61, "close_time": 1749700799999, "quote_volume": 2152254.1146, "trades": 7735, "taker_buy_base": 294658.36, "taker_buy_quote": 947955.82139 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 3.217, "high": 3.235, "low": 3.2, "close": 3.227, "volume": 615330.46, "close_time": 1749715199999, "quote_volume": 1980098.18253, "trades": 7739, "taker_buy_base": 240540.66, "taker_buy_quote": 774149.91971 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 3.227, "high": 3.242, "low": 3.148, "close": 3.162, "volume": 1146336.0, "close_time": 1749729599999, "quote_volume": 3663993.73267, "trades": 14146, "taker_buy_base": 515102.44, "taker_buy_quote": 1648358.74897 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 3.163, "high": 3.216, "low": 3.154, "close": 3.158, "volume": 1364752.77, "close_time": 1749743999999, "quote_volume": 4345965.59362, "trades": 15426, "taker_buy_base": 664704.86, "taker_buy_quote": 2118471.06824 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 3.157, "high": 3.206, "low": 3.13, "close": 3.14, "volume": 889226.57, "close_time": 1749758399999, "quote_volume": 2824567.20437, "trades": 11676, "taker_buy_base": 398219.01, "taker_buy_quote": 1264642.83269 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 3.139, "high": 3.148, "low": 3.069, "close": 3.088, "volume": 1243042.97, "close_time": 1749772799999, "quote_volume": 3847883.42341, "trades": 15152, "taker_buy_base": 494393.58, "taker_buy_quote": 1531137.32737 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 3.087, "high": 3.088, "low": 2.898, "close": 2.967, "volume": 4673067.17, "close_time": 1749787199999, "quote_volume": 13834927.10775, "trades": 49734, "taker_buy_base": 1985994.78, "taker_buy_quote": 5872189.09284 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 2.967, "high": 2.987, "low": 2.941, "close": 2.977, "volume": 1740795.06, "close_time": 1749801599999, "quote_volume": 5158688.04878, "trades": 17007, "taker_buy_base": 905783.38, "taker_buy_quote": 2684785.13533 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 2.977, "high": 3.002, "low": 2.948, "close": 2.98, "volume": 1547896.42, "close_time": 1749815999999, "quote_volume": 4601701.67793, "trades": 16049, "taker_buy_base": 900354.81, "taker_buy_quote": 2676446.8552 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 2.98, "high": 3.0, "low": 2.942, "close": 2.993, "volume": 2046041.61, "close_time": 1749830399999, "quote_volume": 6068952.40213, "trades": 23634, "taker_buy_base": 986796.25, "taker_buy_quote": 2928205.33361 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 2.994, "high": 3.017, "low": 2.962, "close": 2.984, "volume": 852401.36, "close_time": 1749844799999, "quote_volume": 2550839.31395, "trades": 12014, "taker_buy_base": 447984.47, "taker_buy_quote": 1340661.6599 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 2.983, "high": 3.028, "low": 2.974, "close": 3.024, "volume": 436123.14, "close_time": 1749859199999, "quote_volume": 1311129.21851, "trades": 6353, "taker_buy_base": 196535.55, "taker_buy_quote": 590889.01845 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 3.024, "high": 3.03, "low": 2.998, "close": 3.021, "volume": 538295.59, "close_time": 1749873599999, "quote_volume": 1622084.43651, "trades": 5866, "taker_buy_base": 278363.56, "taker_buy_quote": 838783.52209 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 3.02, "high": 3.036, "low": 3.01, "close": 3.024, "volume": 451595.01, "close_time": 1749887999999, "quote_volume": 1365600.48933, "trades": 5797, "taker_buy_base": 189537.49, "taker_buy_quote": 573345.95011 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 3.024, "high": 3.026, "low": 2.99, "close": 3.002, "volume": 443368.05, "close_time": 1749902399999, "quote_volume": 1331784.59219, "trades": 6160, "taker_buy_base": 194890.69, "taker_buy_quote": 585548.47529 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 3.002, "high": 3.005, "low": 2.916, "close": 2.942, "volume": 1553629.17, "close_time": 1749916799999, "quote_volume": 4583117.00067, "trades": 18731, "taker_buy_base": 706823.04, "taker_buy_quote": 2083891.26659 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 2.941, "high": 2.953, "low": 2.904, "close": 2.928, "volume": 903620.11, "close_time": 1749931199999, "quote_volume": 2642233.22705, "trades": 11395, "taker_buy_base": 388924.83, "taker_buy_quote": 1137314.11539 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 2.928, "high": 2.96, "low": 2.914, "close": 2.952, "volume": 421405.99, "close_time": 1749945599999, "quote_volume": 1239850.56097, "trades": 7907, "taker_buy_base": 170292.7, "taker_buy_quote": 501097.03603 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.953, "high": 2.97, "low": 2.946, "close": 2.964, "volume": 367626.69, "close_time": 1749959999999, "quote_volume": 1087991.65452, "trades": 6546, "taker_buy_base": 176028.7, "taker_buy_quote": 521102.91366 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 2.964, "high": 2.98, "low": 2.946, "close": 2.961, "volume": 367629.75, "close_time": 1749974399999, "quote_volume": 1089803.92626, "trades": 4823, "taker_buy_base": 173264.06, "taker_buy_quote": 513543.5919 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 2.96, "high": 2.965, "low": 2.943, "close": 2.953, "volume": 413124.6, "close_time": 1749988799999, "quote_volume": 1220330.6054, "trades": 5932, "taker_buy_base": 187638.38, "taker_buy_quote": 554328.62253 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 2.952, "high": 2.979, "low": 2.95, "close": 2.968, "volume": 708859.85, "close_time": 1750003199999, "quote_volume": 2103592.3305, "trades": 8471, "taker_buy_base": 317812.19, "taker_buy_quote": 943053.7697 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 2.968, "high": 2.984, "low": 2.962, "close": 2.978, "volume": 366062.61, "close_time": 1750017599999, "quote_volume": 1088644.99957, "trades": 6011, "taker_buy_base": 196185.04, "taker_buy_quote": 583511.38751 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 2.977, "high": 2.98, "low": 2.939, "close": 2.973, "volume": 741600.76, "close_time": 1750031999999, "quote_volume": 2196634.02384, "trades": 13771, "taker_buy_base": 271198.58, "taker_buy_quote": 802843.6634 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.974, "high": 3.002, "low": 2.953, "close": 2.991, "volume": 647557.38, "close_time": 1750046399999, "quote_volume": 1930701.91138, "trades": 10295, "taker_buy_base": 290228.53, "taker_buy_quote": 865814.99654 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 2.992, "high": 3.034, "low": 2.989, "close": 3.03, "volume": 725885.4, "close_time": 1750060799999, "quote_volume": 2186997.63022, "trades": 8112, "taker_buy_base": 324767.52, "taker_buy_quote": 978457.85205 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 3.03, "high": 3.033, "low": 2.979, "close": 2.994, "volume": 1343614.05, "close_time": 1750075199999, "quote_volume": 4033701.62535, "trades": 16033, "taker_buy_base": 725772.69, "taker_buy_quote": 2178935.06587 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 2.994, "high": 3.024, "low": 2.977, "close": 3.011, "volume": 1481860.24, "close_time": 1750089599999, "quote_volume": 4448270.19564, "trades": 17138, "taker_buy_base": 860804.72, "taker_buy_quote": 2584066.11455 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 3.01, "high": 3.04, "low": 3.01, "close": 3.029, "volume": 856237.37, "close_time": 1750103999999, "quote_volume": 2591679.31797, "trades": 10432, "taker_buy_base": 393742.24, "taker_buy_quote": 1191910.18164 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 3.029, "high": 3.047, "low": 2.958, "close": 2.965, "volume": 1252557.59, "close_time": 1750118399999, "quote_volume": 3763458.04476, "trades": 13693, "taker_buy_base": 591390.84, "taker_buy_quote": 1777910.21306 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.965, "high": 2.995, "low": 2.912, "close": 2.983, "volume": 1619914.0, "close_time": 1750132799999, "quote_volume": 4793623.33268, "trades": 25840, "taker_buy_base": 682844.6, "taker_buy_quote": 2021340.37981 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 2.984, "high": 2.997, "low": 2.97, "close": 2.978, "volume": 388532.36, "close_time": 1750147199999, "quote_volume": 1159493.26327, "trades": 6405, "taker_buy_base": 159040.35, "taker_buy_quote": 474662.25062 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 2.978, "high": 2.984, "low": 2.953, "close": 2.971, "volume": 484828.8, "close_time": 1750161599999, "quote_volume": 1440045.35529, "trades": 7173, "taker_buy_base": 232244.23, "taker_buy_quote": 689855.62962 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 2.971, "high": 3.025, "low": 2.945, "close": 2.965, "volume": 1480543.0, "close_time": 1750175999999, "quote_volume": 4427225.71612, "trades": 20347, "taker_buy_base": 651717.09, "taker_buy_quote": 1950642.28384 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 2.964, "high": 2.993, "low": 2.912, "close": 2.983, "volume": 1267669.1, "close_time": 1750190399999, "quote_volume": 3731757.84265, "trades": 16549, "taker_buy_base": 543079.86, "taker_buy_quote": 1600039.57722 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 2.984, "high": 2.998, "low": 2.941, "close": 2.959, "volume": 411106.75, "close_time": 1750204799999, "quote_volume": 1220359.97528, "trades": 6820, "taker_buy_base": 193625.2, "taker_buy_quote": 574753.77927 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.958, "high": 2.989, "low": 2.958, "close": 2.973, "volume": 235259.72, "close_time": 1750219199999, "quote_volume": 699433.66688, "trades": 4160, "taker_buy_base": 115785.78, "taker_buy_quote": 344347.63953 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 2.973, "high": 2.992, "low": 2.949, "close": 2.949, "volume": 550881.16, "close_time": 1750233599999, "quote_volume": 1636819.71656, "trades": 6482, "taker_buy_base": 276858.53, "taker_buy_quote": 822963.41775 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 2.948, "high": 2.957, "low": 2.854, "close": 2.901, "volume": 1652312.92, "close_time": 1750247999999, "quote_volume": 4791139.62602, "trades": 18749, "taker_buy_base": 772433.46, "taker_buy_quote": 2238687.78682 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 2.901, "high": 2.917, "low": 2.847, "close": 2.903, "volume": 1241775.13, "close_time": 1750262399999, "quote_volume": 3581486.57546, "trades": 13303, "taker_buy_base": 714784.39, "taker_buy_quote": 2062763.34872 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 2.903, "high": 2.932, "low": 2.884, "close": 2.912, "volume": 928097.14, "close_time": 1750276799999, "quote_volume": 2700317.12358, "trades": 10853, "taker_buy_base": 520178.54, "taker_buy_quote": 1513441.47449 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 2.913, "high": 2.97, "low": 2.908, "close": 2.947, "volume": 480112.05, "close_time": 1750291199999, "quote_volume": 1417605.62116, "trades": 6588, "taker_buy_base": 266844.51, "taker_buy_quote": 787759.10672 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.948, "high": 2.968, "low": 2.933, "close": 2.953, "volume": 249720.08, "close_time": 1750305599999, "quote_volume": 736744.50586, "trades": 4372, "taker_buy_base": 120639.94, "taker_buy_quote": 355878.84532 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 2.953, "high": 2.958, "low": 2.915, "close": 2.924, "volume": 238829.39, "close_time": 1750319999999, "quote_volume": 700268.71312, "trades": 4034, "taker_buy_base": 110468.61, "taker_buy_quote": 323824.08817 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 2.924, "high": 2.931, "low": 2.897, "close": 2.921, "volume": 590927.95, "close_time": 1750334399999, "quote_volume": 1723453.24327, "trades": 6900, "taker_buy_base": 244056.86, "taker_buy_quote": 712600.99376 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 2.92, "high": 2.962, "low": 2.914, "close": 2.925, "volume": 1363808.28, "close_time": 1750348799999, "quote_volume": 4005981.97367, "trades": 12397, "taker_buy_base": 730365.38, "taker_buy_quote": 2145936.53811 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 2.924, "high": 2.966, "low": 2.921, "close": 2.946, "volume": 408094.02, "close_time": 1750363199999, "quote_volume": 1202676.98797, "trades": 6157, "taker_buy_base": 209736.87, "taker_buy_quote": 618113.68639 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 2.947, "high": 2.977, "low": 2.946, "close": 2.969, "volume": 301351.26, "close_time": 1750377599999, "quote_volume": 892496.96477, "trades": 4784, "taker_buy_base": 147470.03, "taker_buy_quote": 436807.701 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.969, "high": 2.982, "low": 2.95, "close": 2.957, "volume": 231321.11, "close_time": 1750391999999, "quote_volume": 686318.71813, "trades": 3754, "taker_buy_base": 114214.43, "taker_buy_quote": 339011.69418 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 2.956, "high": 2.979, "low": 2.935, "close": 2.978, "volume": 494513.44, "close_time": 1750406399999, "quote_volume": 1461173.39269, "trades": 6608, "taker_buy_base": 225817.93, "taker_buy_quote": 667593.38233 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 2.978, "high": 2.985, "low": 2.951, "close": 2.97, "volume": 1014591.85, "close_time": 1750420799999, "quote_volume": 3010814.94487, "trades": 9415, "taker_buy_base": 494073.92, "taker_buy_quote": 1467318.54627 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 2.971, "high": 3.01, "low": 2.966, "close": 2.993, "volume": 1509585.2, "close_time": 1750435199999, "quote_volume": 4511537.76651, "trades": 15773, "taker_buy_base": 717081.13, "taker_buy_quote": 2143464.93405 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 2.994, "high": 2.994, "low": 2.888, "close": 2.97, "volume": 1905298.95, "close_time": 1750449599999, "quote_volume": 5608755.05674, "trades": 19561, "taker_buy_base": 831936.08, "taker_buy_quote": 2449900.63538 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 2.97, "high": 2.983, "low": 2.929, "close": 2.937, "volume": 509343.8, "close_time": 1750463999999, "quote_volume": 1505812.76062, "trades": 6406, "taker_buy_base": 249318.13, "taker_buy_quote": 736555.47502 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.937, "high": 2.942, "low": 2.903, "close": 2.928, "volume": 619444.1, "close_time": 1750478399999, "quote_volume": 1808247.50643, "trades": 6652, "taker_buy_base": 248840.84, "taker_buy_quote": 727093.45324 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 2.927, "high": 2.961, "low": 2.914, "close": 2.958, "volume": 388390.39, "close_time": 1750492799999, "quote_volume": 1141990.24406, "trades": 5051, "taker_buy_base": 206830.78, "taker_buy_quote": 608104.05398 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 2.958, "high": 2.963, "low": 2.948, "close": 2.961, "volume": 316183.51, "close_time": 1750507199999, "quote_volume": 935025.13989, "trades": 4906, "taker_buy_base": 145507.5, "taker_buy_quote": 430388.05205 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 2.962, "high": 2.97, "low": 2.905, "close": 2.924, "volume": 839191.25, "close_time": 1750521599999, "quote_volume": 2460025.60601, "trades": 9597, "taker_buy_base": 378900.33, "taker_buy_quote": 1110518.29716 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 2.925, "high": 2.925, "low": 2.869, "close": 2.883, "volume": 761168.21, "close_time": 1750535999999, "quote_volume": 2202090.97995, "trades": 9263, "taker_buy_base": 316612.35, "taker_buy_quote": 915957.23405 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 2.883, "high": 2.901, "low": 2.772, "close": 2.856, "volume": 2047710.73, "close_time": 1750550399999, "quote_volume": 5814556.06323, "trades": 23873, "taker_buy_base": 842328.69, "taker_buy_quote": 2388168.05781 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.856, "high": 2.895, "low": 2.816, "close": 2.834, "volume": 925397.57, "close_time": 1750564799999, "quote_volume": 2640510.24249, "trades": 12772, "taker_buy_base": 463676.17, "taker_buy_quote": 1323289.53224 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 2.834, "high": 2.877, "low": 2.826, "close": 2.853, "volume": 492870.79, "close_time": 1750579199999, "quote_volume": 1406573.00793, "trades": 7124, "taker_buy_base": 266965.26, "taker_buy_quote": 761503.9742 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 2.853, "high": 2.855, "low": 2.8, "close": 2.821, "volume": 836343.27, "close_time": 1750593599999, "quote_volume": 2359500.64252, "trades": 11247, "taker_buy_base": 397917.79, "taker_buy_quote": 1122392.85139 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 2.822, "high": 2.832, "low": 2.673, "close": 2.716, "volume": 3821482.3, "close_time": 1750607999999, "quote_volume": 10414902.7046, "trades": 38385, "taker_buy_base": 1835162.43, "taker_buy_quote": 5001675.04523 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 2.716, "high": 2.733, "low": 2.671, "close": 2.677, "volume": 1467969.21, "close_time": 1750622399999, "quote_volume": 3962178.94196, "trades": 15322, "taker_buy_base": 688389.44, "taker_buy_quote": 1859325.13907 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 2.677, "high": 2.737, "low": 2.604, "close": 2.732, "volume": 1959260.07, "close_time": 1750636799999, "quote_volume": 5207337.21609, "trades": 23995, "taker_buy_base": 859332.25, "taker_buy_quote": 2284140.4459 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.731, "high": 2.754, "low": 2.713, "close": 2.732, "volume": 678613.12, "close_time": 1750651199999, "quote_volume": 1856270.34593, "trades": 8052, "taker_buy_base": 315153.71, "taker_buy_quote": 861857.385 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 2.732, "high": 2.768, "low": 2.732, "close": 2.757, "volume": 456580.05, "close_time": 1750665599999, "quote_volume": 1256699.67723, "trades": 6353, "taker_buy_base": 216181.55, "taker_buy_quote": 595002.10917 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 2.758, "high": 2.777, "low": 2.747, "close": 2.774, "volume": 562946.83, "close_time": 1750679999999, "quote_volume": 1552657.34114, "trades": 7520, "taker_buy_base": 262728.03, "taker_buy_quote": 724624.37343 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 2.774, "high": 2.858, "low": 2.774, "close": 2.804, "volume": 2357215.6, "close_time": 1750694399999, "quote_volume": 6629655.96429, "trades": 20600, "taker_buy_base": 984263.23, "taker_buy_quote": 2770427.60636 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 2.803, "high": 2.853, "low": 2.724, "close": 2.849, "volume": 1649522.57, "close_time": 1750708799999, "quote_volume": 4615372.632, "trades": 19793, "taker_buy_base": 784553.18, "taker_buy_quote": 2194197.28324 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 2.85, "high": 2.926, "low": 2.843, "close": 2.908, "volume": 1493247.68, "close_time": 1750723199999, "quote_volume": 4315992.93321, "trades": 15350, "taker_buy_base": 689866.76, "taker_buy_quote": 1993708.89342 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.909, "high": 2.92, "low": 2.886, "close": 2.891, "volume": 751449.21, "close_time": 1750737599999, "quote_volume": 2180580.22386, "trades": 6562, "taker_buy_base": 393800.93, "taker_buy_quote": 1142145.93879 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 2.89, "high": 2.932, "low": 2.88, "close": 2.899, "volume": 676796.88, "close_time": 1750751999999, "quote_volume": 1969604.82555, "trades": 8304, "taker_buy_base": 313876.3, "taker_buy_quote": 914381.84678 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 2.898, "high": 2.918, "low": 2.873, "close": 2.899, "volume": 776800.81, "close_time": 1750766399999, "quote_volume": 2247828.12413, "trades": 9806, "taker_buy_base": 358876.43, "taker_buy_quote": 1038754.56403 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 2.899, "high": 2.922, "low": 2.894, "close": 2.914, "volume": 1113538.19, "close_time": 1750780799999, "quote_volume": 3237743.38708, "trades": 12126, "taker_buy_base": 628032.98, "taker_buy_quote": 1826565.53723 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 2.914, "high": 2.935, "low": 2.871, "close": 2.881, "volume": 881838.39, "close_time": 1750795199999, "quote_volume": 2562845.38605, "trades": 10380, "taker_buy_base": 439435.99, "taker_buy_quote": 1277622.9839 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 2.881, "high": 2.911, "low": 2.873, "close": 2.906, "volume": 431736.13, "close_time": 1750809599999, "quote_volume": 1247872.11529, "trades": 6347, "taker_buy_base": 245975.39, "taker_buy_quote": 710945.42618 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.905, "high": 2.918, "low": 2.892, "close": 2.898, "volume": 343711.92, "close_time": 1750823999999, "quote_volume": 998942.3509, "trades": 5975, "taker_buy_base": 157538.04, "taker_buy_quote": 457897.97268 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 2.898, "high": 2.911, "low": 2.883, "close": 2.908, "volume": 307211.83, "close_time": 1750838399999, "quote_volume": 889173.75441, "trades": 5204, "taker_buy_base": 116450.53, "taker_buy_quote": 337207.84857 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 2.908, "high": 2.913, "low": 2.866, "close": 2.898, "volume": 863422.57, "close_time": 1750852799999, "quote_volume": 2488909.94653, "trades": 8708, "taker_buy_base": 373428.13, "taker_buy_quote": 1076664.5619 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 2.899, "high": 2.91, "low": 2.827, "close": 2.834, "volume": 1081309.98, "close_time": 1750867199999, "quote_volume": 3105037.16472, "trades": 13531, "taker_buy_base": 534691.68, "taker_buy_quote": 1534727.09734 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 2.834, "high": 2.859, "low": 2.813, "close": 2.849, "volume": 726256.15, "close_time": 1750881599999, "quote_volume": 2058866.37651, "trades": 8485, "taker_buy_base": 376451.14, "taker_buy_quote": 1067159.44813 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 2.849, "high": 2.863, "low": 2.821, "close": 2.834, "volume": 365035.19, "close_time": 1750895999999, "quote_volume": 1036682.61365, "trades": 5258, "taker_buy_base": 165499.39, "taker_buy_quote": 470044.19708 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.834, "high": 2.888, "low": 2.827, "close": 2.857, "volume": 606839.28, "close_time": 1750910399999, "quote_volume": 1736332.88328, "trades": 7875, "taker_buy_base": 310746.54, "taker_buy_quote": 889154.47563 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 2.857, "high": 2.862, "low": 2.839, "close": 2.853, "volume": 434673.35, "close_time": 1750924799999, "quote_volume": 1238673.4938, "trades": 5562, "taker_buy_base": 242249.44, "taker_buy_quote": 690296.69249 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 2.853, "high": 2.856, "low": 2.819, "close": 2.825, "volume": 473799.1, "close_time": 1750939199999, "quote_volume": 1341125.25928, "trades": 6486, "taker_buy_base": 208989.21, "taker_buy_quote": 591574.43386 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 2.826, "high": 2.829, "low": 2.791, "close": 2.81, "volume": 816688.17, "close_time": 1750953599999, "quote_volume": 2295849.2658, "trades": 13036, "taker_buy_base": 387153.69, "taker_buy_quote": 1088216.75062 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 2.809, "high": 2.819, "low": 2.794, "close": 2.814, "volume": 283522.13, "close_time": 1750967999999, "quote_volume": 795881.61161, "trades": 5696, "taker_buy_base": 155391.93, "taker_buy_quote": 436284.4805 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 2.813, "high": 2.844, "low": 2.803, "close": 2.814, "volume": 456394.35, "close_time": 1750982399999, "quote_volume": 1288728.24875, "trades": 6865, "taker_buy_base": 241691.01, "taker_buy_quote": 682808.57745 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.814, "high": 2.843, "low": 2.803, "close": 2.837, "volume": 358442.73, "close_time": 1750996799999, "quote_volume": 1014089.04605, "trades": 5121, "taker_buy_base": 194164.44, "taker_buy_quote": 549540.85314 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 2.838, "high": 2.855, "low": 2.817, "close": 2.821, "volume": 302813.32, "close_time": 1751011199999, "quote_volume": 859174.19289, "trades": 4863, "taker_buy_base": 152485.68, "taker_buy_quote": 432873.76496 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 2.822, "high": 2.842, "low": 2.817, "close": 2.837, "volume": 360433.57, "close_time": 1751025599999, "quote_volume": 1020956.97639, "trades": 6127, "taker_buy_base": 182494.79, "taker_buy_quote": 516954.50285 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 2.838, "high": 2.867, "low": 2.83, "close": 2.846, "volume": 1061618.14, "close_time": 1751039999999, "quote_volume": 3021898.69963, "trades": 11045, "taker_buy_base": 440584.55, "taker_buy_quote": 1254755.35615 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 2.845, "high": 2.865, "low": 2.818, "close": 2.832, "volume": 481989.74, "close_time": 1751054399999, "quote_volume": 1367656.64356, "trades": 7586, "taker_buy_base": 262092.11, "taker_buy_quote": 743642.41354 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 2.832, "high": 2.86, "low": 2.828, "close": 2.851, "volume": 318540.98, "close_time": 1751068799999, "quote_volume": 906804.60013, "trades": 4658, "taker_buy_base": 164532.95, "taker_buy_quote": 468352.43587 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.85, "high": 2.861, "low": 2.843, "close": 2.85, "volume": 247147.92, "close_time": 1751083199999, "quote_volume": 705225.65255, "trades": 3247, "taker_buy_base": 103940.6, "taker_buy_quote": 296610.12844 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 2.849, "high": 2.854, "low": 2.839, "close": 2.851, "volume": 271537.77, "close_time": 1751097599999, "quote_volume": 772465.14617, "trades": 3558, "taker_buy_base": 165700.22, "taker_buy_quote": 471366.41221 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 2.85, "high": 2.851, "low": 2.83, "close": 2.832, "volume": 183562.03, "close_time": 1751111999999, "quote_volume": 521065.39203, "trades": 3586, "taker_buy_base": 80973.8, "taker_buy_quote": 229888.17482 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 2.832, "high": 2.841, "low": 2.821, "close": 2.839, "volume": 357462.82, "close_time": 1751126399999, "quote_volume": 1012524.59183, "trades": 5189, "taker_buy_base": 190242.82, "taker_buy_quote": 538911.55887 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 2.838, "high": 2.848, "low": 2.826, "close": 2.846, "volume": 353472.2, "close_time": 1751140799999, "quote_volume": 1003698.57498, "trades": 4945, "taker_buy_base": 176903.11, "taker_buy_quote": 502360.87013 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 2.847, "high": 2.86, "low": 2.841, "close": 2.852, "volume": 281756.1, "close_time": 1751155199999, "quote_volume": 803518.99395, "trades": 3952, "taker_buy_base": 157696.0, "taker_buy_quote": 449730.28048 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.853, "high": 2.858, "low": 2.839, "close": 2.84, "volume": 195208.66, "close_time": 1751169599999, "quote_volume": 555477.08901, "trades": 2709, "taker_buy_base": 59855.08, "taker_buy_quote": 170362.61873 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 2.84, "high": 2.859, "low": 2.836, "close": 2.851, "volume": 536926.36, "close_time": 1751183999999, "quote_volume": 1528192.35049, "trades": 4736, "taker_buy_base": 208635.37, "taker_buy_quote": 593963.0223 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 2.85, "high": 2.878, "low": 2.844, "close": 2.876, "volume": 571838.57, "close_time": 1751198399999, "quote_volume": 1638641.18451, "trades": 7129, "taker_buy_base": 289115.38, "taker_buy_quote": 828720.88537 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 2.876, "high": 2.888, "low": 2.863, "close": 2.865, "volume": 583977.99, "close_time": 1751212799999, "quote_volume": 1678445.38037, "trades": 6098, "taker_buy_base": 274689.63, "taker_buy_quote": 789529.2435 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 2.865, "high": 2.881, "low": 2.863, "close": 2.876, "volume": 318874.86, "close_time": 1751227199999, "quote_volume": 916428.47676, "trades": 4432, "taker_buy_base": 158116.78, "taker_buy_quote": 454527.65593 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 2.877, "high": 2.92, "low": 2.862, "close": 2.913, "volume": 684353.16, "close_time": 1751241599999, "quote_volume": 1983424.0349, "trades": 8519, "taker_buy_base": 351284.96, "taker_buy_quote": 1018547.7315 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.913, "high": 2.915, "low": 2.884, "close": 2.885, "volume": 426336.81, "close_time": 1751255999999, "quote_volume": 1235884.18074, "trades": 4970, "taker_buy_base": 179727.06, "taker_buy_quote": 521064.21276 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 2.886, "high": 2.899, "low": 2.876, "close": 2.884, "volume": 382904.64, "close_time": 1751270399999, "quote_volume": 1105396.48789, "trades": 4846, "taker_buy_base": 172248.97, "taker_buy_quote": 497338.99795 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 2.885, "high": 2.895, "low": 2.869, "close": 2.894, "volume": 437400.1, "close_time": 1751284799999, "quote_volume": 1260026.93597, "trades": 5691, "taker_buy_base": 225789.91, "taker_buy_quote": 650617.47387 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 2.894, "high": 2.946, "low": 2.891, "close": 2.941, "volume": 1172805.33, "close_time": 1751299199999, "quote_volume": 3421876.99917, "trades": 12665, "taker_buy_base": 573448.66, "taker_buy_quote": 1674122.01603 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 2.942, "high": 2.967, "low": 2.939, "close": 2.952, "volume": 753799.64, "close_time": 1751313599999, "quote_volume": 2224061.32189, "trades": 10098, "taker_buy_base": 380051.11, "taker_buy_quote": 1121458.81122 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 2.952, "high": 2.956, "low": 2.908, "close": 2.912, "volume": 581722.99, "close_time": 1751327999999, "quote_volume": 1704252.31722, "trades": 6090, "taker_buy_base": 288710.53, "taker_buy_quote": 845601.00176 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.912, "high": 2.915, "low": 2.883, "close": 2.884, "volume": 674575.35, "close_time": 1751342399999, "quote_volume": 1954628.78556, "trades": 5792, "taker_buy_base": 382615.28, "taker_buy_quote": 1108857.51802 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 2.884, "high": 2.885, "low": 2.852, "close": 2.856, "volume": 800362.73, "close_time": 1751356799999, "quote_volume": 2294872.54207, "trades": 6679, "taker_buy_base": 428981.46, "taker_buy_quote": 1229772.80635 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 2.855, "high": 2.856, "low": 2.827, "close": 2.83, "volume": 727840.34, "close_time": 1751371199999, "quote_volume": 2066754.31773, "trades": 6154, "taker_buy_base": 389661.58, "taker_buy_quote": 1105873.6804 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 2.83, "high": 2.833, "low": 2.75, "close": 2.779, "volume": 2387233.38, "close_time": 1751385599999, "quote_volume": 6659079.53934, "trades": 15131, "taker_buy_base": 997934.6, "taker_buy_quote": 2785364.71555 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 2.779, "high": 2.818, "low": 2.775, "close": 2.778, "volume": 949720.95, "close_time": 1751399999999, "quote_volume": 2654681.38464, "trades": 9193, "taker_buy_base": 399998.67, "taker_buy_quote": 1117803.19563 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 2.778, "high": 2.799, "low": 2.759, "close": 2.787, "volume": 557364.77, "close_time": 1751414399999, "quote_volume": 1550803.77277, "trades": 6107, "taker_buy_base": 237522.32, "taker_buy_quote": 660860.61797 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.788, "high": 2.799, "low": 2.761, "close": 2.78, "volume": 431817.67, "close_time": 1751428799999, "quote_volume": 1201126.78296, "trades": 4862, "taker_buy_base": 208322.9, "taker_buy_quote": 579423.05296 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 2.781, "high": 2.814, "low": 2.777, "close": 2.812, "volume": 647422.05, "close_time": 1751443199999, "quote_volume": 1811557.1385, "trades": 5942, "taker_buy_base": 278351.01, "taker_buy_quote": 778779.7395 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 2.812, "high": 2.83, "low": 2.803, "close": 2.818, "volume": 435214.99, "close_time": 1751457599999, "quote_volume": 1225955.29193, "trades": 5246, "taker_buy_base": 212488.39, "taker_buy_quote": 598617.75633 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 2.818, "high": 2.852, "low": 2.807, "close": 2.85, "volume": 632389.82, "close_time": 1751471999999, "quote_volume": 1793890.59181, "trades": 6614, "taker_buy_base": 314621.43, "taker_buy_quote": 892746.76596 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 2.85, "high": 2.893, "low": 2.842, "close": 2.863, "volume": 1315031.38, "close_time": 1751486399999, "quote_volume": 3772191.56066, "trades": 12323, "taker_buy_base": 511960.3, "taker_buy_quote": 1468979.39001 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 2.863, "high": 2.908, "low": 2.858, "close": 2.865, "volume": 890273.87, "close_time": 1751500799999, "quote_volume": 2565638.88973, "trades": 9107, "taker_buy_base": 431226.08, "taker_buy_quote": 1243486.23163 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.866, "high": 2.882, "low": 2.862, "close": 2.869, "volume": 357056.67, "close_time": 1751515199999, "quote_volume": 1025728.00646, "trades": 3967, "taker_buy_base": 171688.12, "taker_buy_quote": 493233.97699 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 2.87, "high": 2.922, "low": 2.868, "close": 2.912, "volume": 1054149.56, "close_time": 1751529599999, "quote_volume": 3058451.47088, "trades": 8659, "taker_buy_base": 526059.86, "taker_buy_quote": 1524668.48691 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 2.913, "high": 2.922, "low": 2.882, "close": 2.89, "volume": 997729.58, "close_time": 1751543999999, "quote_volume": 2898770.85797, "trades": 9116, "taker_buy_base": 506571.48, "taker_buy_quote": 1472134.37347 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 2.89, "high": 2.901, "low": 2.85, "close": 2.853, "volume": 1409414.53, "close_time": 1751558399999, "quote_volume": 4060220.86683, "trades": 13736, "taker_buy_base": 717987.64, "taker_buy_quote": 2069687.70664 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 2.854, "high": 2.873, "low": 2.811, "close": 2.852, "volume": 1130205.66, "close_time": 1751572799999, "quote_volume": 3221424.83324, "trades": 8580, "taker_buy_base": 425862.46, "taker_buy_quote": 1216105.20479 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 2.851, "high": 2.874, "low": 2.846, "close": 2.851, "volume": 393030.15, "close_time": 1751587199999, "quote_volume": 1125266.53159, "trades": 4778, "taker_buy_base": 197105.37, "taker_buy_quote": 564356.99015 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.851, "high": 2.855, "low": 2.813, "close": 2.831, "volume": 865151.85, "close_time": 1751601599999, "quote_volume": 2448874.82463, "trades": 9049, "taker_buy_base": 374063.23, "taker_buy_quote": 1058562.06448 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 2.832, "high": 2.835, "low": 2.793, "close": 2.795, "volume": 873184.74, "close_time": 1751615999999, "quote_volume": 2458765.18837, "trades": 7971, "taker_buy_base": 515342.32, "taker_buy_quote": 1451835.72566 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 2.795, "high": 2.819, "low": 2.791, "close": 2.813, "volume": 888458.68, "close_time": 1751630399999, "quote_volume": 2492727.112, "trades": 7776, "taker_buy_base": 455223.44, "taker_buy_quote": 1277101.64601 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 2.813, "high": 2.825, "low": 2.777, "close": 2.783, "volume": 1106846.75, "close_time": 1751644799999, "quote_volume": 3095722.31056, "trades": 13781, "taker_buy_base": 510282.58, "taker_buy_quote": 1428721.01424 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 2.782, "high": 2.784, "low": 2.73, "close": 2.751, "volume": 1187084.19, "close_time": 1751659199999, "quote_volume": 3273366.26372, "trades": 15677, "taker_buy_base": 461656.91, "taker_buy_quote": 1272423.92559 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 2.75, "high": 2.761, "low": 2.738, "close": 2.741, "volume": 536250.02, "close_time": 1751673599999, "quote_volume": 1475041.14548, "trades": 6119, "taker_buy_base": 220182.85, "taker_buy_quote": 605762.76135 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.741, "high": 2.753, "low": 2.717, "close": 2.73, "volume": 579125.6, "close_time": 1751687999999, "quote_volume": 1583980.76191, "trades": 5735, "taker_buy_base": 259791.41, "taker_buy_quote": 710567.5153 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 2.73, "high": 2.762, "low": 2.722, "close": 2.752, "volume": 393653.64, "close_time": 1751702399999, "quote_volume": 1079341.63514, "trades": 4957, "taker_buy_base": 214122.16, "taker_buy_quote": 587080.2846 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 2.752, "high": 2.758, "low": 2.741, "close": 2.749, "volume": 323966.22, "close_time": 1751716799999, "quote_volume": 890701.78958, "trades": 4806, "taker_buy_base": 158738.55, "taker_buy_quote": 436441.94444 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 2.748, "high": 2.752, "low": 2.728, "close": 2.746, "volume": 333911.4, "close_time": 1751731199999, "quote_volume": 914905.20373, "trades": 4775, "taker_buy_base": 156196.67, "taker_buy_quote": 428030.26826 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 2.746, "high": 2.766, "low": 2.734, "close": 2.748, "volume": 430031.56, "close_time": 1751745599999, "quote_volume": 1181271.78601, "trades": 5693, "taker_buy_base": 234873.36, "taker_buy_quote": 645125.06388 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 2.747, "high": 2.758, "low": 2.742, "close": 2.746, "volume": 274570.46, "close_time": 1751759999999, "quote_volume": 755064.34794, "trades": 3535, "taker_buy_base": 168537.16, "taker_buy_quote": 463477.1618 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.746, "high": 2.746, "low": 2.72, "close": 2.729, "volume": 470177.62, "close_time": 1751774399999, "quote_volume": 1283151.03903, "trades": 3929, "taker_buy_base": 217078.94, "taker_buy_quote": 592617.34798 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 2.73, "high": 2.908, "low": 2.726, "close": 2.9, "volume": 3367950.09, "close_time": 1751788799999, "quote_volume": 9566635.98964, "trades": 31121, "taker_buy_base": 2013467.55, "taker_buy_quote": 5716218.6338 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 2.9, "high": 3.09, "low": 2.806, "close": 2.919, "volume": 21683297.21, "close_time": 1751803199999, "quote_volume": 64407498.47711, "trades": 217413, "taker_buy_base": 11225928.96, "taker_buy_quote": 33356317.14291 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 2.92, "high": 2.959, "low": 2.852, "close": 2.914, "volume": 5413953.95, "close_time": 1751817599999, "quote_volume": 15752517.27825, "trades": 48807, "taker_buy_base": 2604779.59, "taker_buy_quote": 7580092.17862 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 2.914, "high": 2.933, "low": 2.879, "close": 2.906, "volume": 1881594.75, "close_time": 1751831999999, "quote_volume": 5470847.03089, "trades": 18617, "taker_buy_base": 833412.69, "taker_buy_quote": 2423651.26631 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 2.906, "high": 2.924, "low": 2.818, "close": 2.838, "volume": 4740863.34, "close_time": 1751846399999, "quote_volume": 13483412.33251, "trades": 50281, "taker_buy_base": 2353527.56, "taker_buy_quote": 6691906.13713 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.838, "high": 2.856, "low": 2.824, "close": 2.836, "volume": 2634723.85, "close_time": 1751860799999, "quote_volume": 7479247.0772, "trades": 24569, "taker_buy_base": 1594853.37, "taker_buy_quote": 4527540.95759 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 2.836, "high": 2.843, "low": 2.804, "close": 2.816, "volume": 1528524.88, "close_time": 1751875199999, "quote_volume": 4312451.13887, "trades": 21377, "taker_buy_base": 803766.63, "taker_buy_quote": 2268485.45914 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 2.816, "high": 2.82, "low": 2.779, "close": 2.793, "volume": 1940758.09, "close_time": 1751889599999, "quote_volume": 5428690.82297, "trades": 18766, "taker_buy_base": 840898.59, "taker_buy_quote": 2352543.24056 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 2.793, "high": 2.798, "low": 2.762, "close": 2.78, "volume": 1401792.46, "close_time": 1751903999999, "quote_volume": 3901149.68267, "trades": 16077, "taker_buy_base": 671219.22, "taker_buy_quote": 1868466.1586 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 2.78, "high": 2.784, "low": 2.751, "close": 2.757, "volume": 1653087.88, "close_time": 1751918399999, "quote_volume": 4574326.5934, "trades": 19559, "taker_buy_base": 848907.83, "taker_buy_quote": 2349165.81618 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 2.757, "high": 2.759, "low": 2.728, "close": 2.736, "volume": 1322586.22, "close_time": 1751932799999, "quote_volume": 3628054.26615, "trades": 19812, "taker_buy_base": 636002.45, "taker_buy_quote": 1745098.09242 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.736, "high": 2.755, "low": 2.726, "close": 2.75, "volume": 1327672.63, "close_time": 1751947199999, "quote_volume": 3634800.2965, "trades": 12905, "taker_buy_base": 717169.57, "taker_buy_quote": 1963578.67204 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 2.75, "high": 2.766, "low": 2.737, "close": 2.759, "volume": 952482.69, "close_time": 1751961599999, "quote_volume": 2622062.8127, "trades": 9431, "taker_buy_base": 465419.07, "taker_buy_quote": 1281097.62974 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 2.76, "high": 2.775, "low": 2.752, "close": 2.765, "volume": 1150915.64, "close_time": 1751975999999, "quote_volume": 3180636.23584, "trades": 11132, "taker_buy_base": 650398.86, "taker_buy_quote": 1797416.76337 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 2.764, "high": 2.777, "low": 2.75, "close": 2.768, "volume": 1090873.64, "close_time": 1751990399999, "quote_volume": 3012228.95208, "trades": 11181, "taker_buy_base": 602601.43, "taker_buy_quote": 1664037.3348 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 2.768, "high": 2.802, "low": 2.755, "close": 2.802, "volume": 795854.57, "close_time": 1752004799999, "quote_volume": 2214833.75334, "trades": 9994, "taker_buy_base": 428945.36, "taker_buy_quote": 1194107.63534 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 2.801, "high": 2.808, "low": 2.79, "close": 2.802, "volume": 585157.47, "close_time": 1752019199999, "quote_volume": 1638770.03937, "trades": 6811, "taker_buy_base": 296271.9, "taker_buy_quote": 829836.69495 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.803, "high": 2.815, "low": 2.788, "close": 2.811, "volume": 512230.09, "close_time": 1752033599999, "quote_volume": 1435615.71951, "trades": 5711, "taker_buy_base": 250784.26, "taker_buy_quote": 703153.09023 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 2.811, "high": 2.818, "low": 2.802, "close": 2.804, "volume": 539492.71, "close_time": 1752047999999, "quote_volume": 1516334.21103, "trades": 6474, "taker_buy_base": 263692.02, "taker_buy_quote": 741240.70868 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 2.805, "high": 2.819, "low": 2.798, "close": 2.818, "volume": 495665.4, "close_time": 1752062399999, "quote_volume": 1391961.38573, "trades": 6452, "taker_buy_base": 253194.69, "taker_buy_quote": 711155.16718 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 2.818, "high": 2.833, "low": 2.805, "close": 2.821, "volume": 950237.43, "close_time": 1752076799999, "quote_volume": 2681679.29676, "trades": 10509, "taker_buy_base": 477455.59, "taker_buy_quote": 1347915.13928 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 2.82, "high": 2.868, "low": 2.811, "close": 2.852, "volume": 1140278.01, "close_time": 1752091199999, "quote_volume": 3231113.28812, "trades": 12003, "taker_buy_base": 688554.11, "taker_buy_quote": 1952612.77761 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 2.852, "high": 2.856, "low": 2.809, "close": 2.836, "volume": 1618749.01, "close_time": 1752105599999, "quote_volume": 4585077.2371, "trades": 15040, "taker_buy_base": 835111.4, "taker_buy_quote": 2364412.81756 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.837, "high": 2.874, "low": 2.828, "close": 2.867, "volume": 1176780.89, "close_time": 1752119999999, "quote_volume": 3356921.75644, "trades": 11320, "taker_buy_base": 750685.07, "taker_buy_quote": 2140737.07274 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 2.867, "high": 2.891, "low": 2.862, "close": 2.871, "volume": 958094.47, "close_time": 1752134399999, "quote_volume": 2756216.81032, "trades": 12885, "taker_buy_base": 495768.61, "taker_buy_quote": 1426117.01082 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 2.871, "high": 2.892, "low": 2.865, "close": 2.89, "volume": 1086362.42, "close_time": 1752148799999, "quote_volume": 3128848.22466, "trades": 9937, "taker_buy_base": 663203.41, "taker_buy_quote": 1910133.11439 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 2.891, "high": 2.892, "low": 2.858, "close": 2.867, "volume": 867851.51, "close_time": 1752163199999, "quote_volume": 2494693.52226, "trades": 11483, "taker_buy_base": 383401.11, "taker_buy_quote": 1102446.71858 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 2.867, "high": 2.907, "low": 2.855, "close": 2.891, "volume": 1728854.13, "close_time": 1752177599999, "quote_volume": 4991855.20298, "trades": 18622, "taker_buy_base": 864954.45, "taker_buy_quote": 2499503.03608 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 2.89, "high": 2.948, "low": 2.89, "close": 2.943, "volume": 1706012.19, "close_time": 1752191999999, "quote_volume": 4986483.21306, "trades": 22648, "taker_buy_base": 889278.02, "taker_buy_quote": 2598640.86058 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.944, "high": 2.988, "low": 2.916, "close": 2.978, "volume": 1819743.79, "close_time": 1752206399999, "quote_volume": 5384634.27685, "trades": 18465, "taker_buy_base": 890710.6, "taker_buy_quote": 2634325.27413 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 2.978, "high": 3.009, "low": 2.903, "close": 2.935, "volume": 6402980.43, "close_time": 1752220799999, "quote_volume": 18955001.51666, "trades": 72112, "taker_buy_base": 2518066.51, "taker_buy_quote": 7457059.42608 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 2.935, "high": 2.994, "low": 2.933, "close": 2.962, "volume": 3164890.43, "close_time": 1752235199999, "quote_volume": 9388795.91664, "trades": 24995, "taker_buy_base": 1654679.43, "taker_buy_quote": 4911622.36894 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 2.963, "high": 3.018, "low": 2.945, "close": 2.961, "volume": 2770176.45, "close_time": 1752249599999, "quote_volume": 8264806.84974, "trades": 27155, "taker_buy_base": 1317220.48, "taker_buy_quote": 3933150.25996 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 2.962, "high": 3.004, "low": 2.945, "close": 3.001, "volume": 1850996.19, "close_time": 1752263999999, "quote_volume": 5513130.04762, "trades": 19134, "taker_buy_base": 1000192.52, "taker_buy_quote": 2979313.21998 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 3.002, "high": 3.008, "low": 2.903, "close": 2.961, "volume": 1650120.46, "close_time": 1752278399999, "quote_volume": 4872987.94408, "trades": 24454, "taker_buy_base": 766950.0, "taker_buy_quote": 2267305.52393 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.961, "high": 3.007, "low": 2.941, "close": 2.998, "volume": 1225143.59, "close_time": 1752292799999, "quote_volume": 3657411.88311, "trades": 12280, "taker_buy_base": 705474.15, "taker_buy_quote": 2106616.52943 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 2.999, "high": 3.004, "low": 2.959, "close": 2.987, "volume": 1513082.19, "close_time": 1752307199999, "quote_volume": 4516862.16556, "trades": 13796, "taker_buy_base": 976163.52, "taker_buy_quote": 2915504.53352 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 2.987, "high": 3.023, "low": 2.987, "close": 3.012, "volume": 1402702.06, "close_time": 1752321599999, "quote_volume": 4218101.59396, "trades": 16075, "taker_buy_base": 810335.7, "taker_buy_quote": 2437597.86056 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 3.012, "high": 3.02, "low": 2.897, "close": 2.916, "volume": 2444614.56, "close_time": 1752335999999, "quote_volume": 7222563.33351, "trades": 30041, "taker_buy_base": 1052350.87, "taker_buy_quote": 3113320.66447 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 2.917, "high": 2.974, "low": 2.908, "close": 2.973, "volume": 942037.09, "close_time": 1752350399999, "quote_volume": 2782695.01327, "trades": 10932, "taker_buy_base": 514663.34, "taker_buy_quote": 1520019.12519 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 2.974, "high": 3.008, "low": 2.964, "close": 3.0, "volume": 858692.58, "close_time": 1752364799999, "quote_volume": 2567798.61189, "trades": 11459, "taker_buy_base": 525583.18, "taker_buy_quote": 1571819.57956 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 3.0, "high": 3.024, "low": 2.992, "close": 3.003, "volume": 724972.54, "close_time": 1752379199999, "quote_volume": 2179308.17201, "trades": 9251, "taker_buy_base": 403036.21, "taker_buy_quote": 1211588.16421 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 3.002, "high": 3.015, "low": 2.987, "close": 3.013, "volume": 500109.66, "close_time": 1752393599999, "quote_volume": 1501056.44172, "trades": 7235, "taker_buy_base": 249567.23, "taker_buy_quote": 749080.67379 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 3.012, "high": 3.019, "low": 2.995, "close": 3.011, "volume": 477260.73, "close_time": 1752407999999, "quote_volume": 1434955.90423, "trades": 7092, "taker_buy_base": 245772.97, "taker_buy_quote": 738966.60509 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 3.011, "high": 3.047, "low": 2.987, "close": 2.996, "volume": 2073585.8, "close_time": 1752422399999, "quote_volume": 6262802.11724, "trades": 21562, "taker_buy_base": 850510.32, "taker_buy_quote": 2569459.34663 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 2.996, "high": 3.013, "low": 2.955, "close": 2.978, "volume": 1277015.59, "close_time": 1752436799999, "quote_volume": 3813151.87239, "trades": 17428, "taker_buy_base": 643584.94, "taker_buy_quote": 1922210.93885 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 2.979, "high": 2.997, "low": 2.942, "close": 2.969, "volume": 939644.46, "close_time": 1752451199999, "quote_volume": 2787144.96555, "trades": 13315, "taker_buy_base": 438225.5, "taker_buy_quote": 1300421.5324 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.97, "high": 3.032, "low": 2.952, "close": 3.023, "volume": 1390974.28, "close_time": 1752465599999, "quote_volume": 4160440.76606, "trades": 14159, "taker_buy_base": 752998.39, "taker_buy_quote": 2252914.12487 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 3.024, "high": 3.057, "low": 2.994, "close": 3.047, "volume": 2127388.83, "close_time": 1752479999999, "quote_volume": 6454118.21773, "trades": 26523, "taker_buy_base": 1049723.55, "taker_buy_quote": 3185011.85577 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 3.046, "high": 3.053, "low": 3.007, "close": 3.023, "volume": 1580082.54, "close_time": 1752494399999, "quote_volume": 4787981.47614, "trades": 19919, "taker_buy_base": 751756.96, "taker_buy_quote": 2278195.09429 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 3.022, "high": 3.053, "low": 2.983, "close": 3.0, "volume": 2509406.8, "close_time": 1752508799999, "quote_volume": 7584221.35524, "trades": 26353, "taker_buy_base": 1121481.01, "taker_buy_quote": 3391818.6264 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 3.0, "high": 3.043, "low": 2.997, "close": 3.02, "volume": 1212587.11, "close_time": 1752523199999, "quote_volume": 3666890.2484, "trades": 19872, "taker_buy_base": 730078.41, "taker_buy_quote": 2207909.38373 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 3.019, "high": 3.056, "low": 2.995, "close": 3.025, "volume": 1113200.94, "close_time": 1752537599999, "quote_volume": 3369012.69145, "trades": 12469, "taker_buy_base": 468928.56, "taker_buy_quote": 1420414.81152 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 3.025, "high": 3.034, "low": 2.958, "close": 2.983, "volume": 1622949.9, "close_time": 1752551999999, "quote_volume": 4858952.23048, "trades": 18727, "taker_buy_base": 649733.26, "taker_buy_quote": 1945467.35539 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 2.983, "high": 3.015, "low": 2.956, "close": 2.967, "volume": 1718548.48, "close_time": 1752566399999, "quote_volume": 5135532.0126, "trades": 17616, "taker_buy_base": 1069177.09, "taker_buy_quote": 3196804.6639 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 2.967, "high": 2.989, "low": 2.955, "close": 2.987, "volume": 489160.57, "close_time": 1752580799999, "quote_volume": 1455898.8893, "trades": 8124, "taker_buy_base": 257234.43, "taker_buy_quote": 765684.75242 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 2.987, "high": 3.027, "low": 2.967, "close": 3.008, "volume": 1859289.23, "close_time": 1752595199999, "quote_volume": 5572259.79984, "trades": 20343, "taker_buy_base": 984602.07, "taker_buy_quote": 2951020.24704 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 3.008, "high": 3.046, "low": 3.004, "close": 3.02, "volume": 1092823.44, "close_time": 1752609599999, "quote_volume": 3304399.92073, "trades": 13908, "taker_buy_base": 529395.49, "taker_buy_quote": 1601629.78042 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 3.019, "high": 3.1, "low": 3.019, "close": 3.094, "volume": 1107234.21, "close_time": 1752623999999, "quote_volume": 3389636.47955, "trades": 12640, "taker_buy_base": 652914.43, "taker_buy_quote": 1999152.57025 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 3.095, "high": 3.147, "low": 3.056, "close": 3.088, "volume": 1716239.47, "close_time": 1752638399999, "quote_volume": 5326332.26277, "trades": 22537, "taker_buy_base": 895814.42, "taker_buy_quote": 2780542.19668 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 3.088, "high": 3.136, "low": 3.075, "close": 3.115, "volume": 1317779.49, "close_time": 1752652799999, "quote_volume": 4098920.87912, "trades": 16033, "taker_buy_base": 652092.17, "taker_buy_quote": 2028632.67354 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 3.115, "high": 3.131, "low": 3.094, "close": 3.104, "volume": 896578.8, "close_time": 1752667199999, "quote_volume": 2791099.81807, "trades": 9352, "taker_buy_base": 393623.7, "taker_buy_quote": 1225327.27971 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 3.104, "high": 3.155, "low": 3.097, "close": 3.134, "volume": 1707870.54, "close_time": 1752681599999, "quote_volume": 5339949.25707, "trades": 17502, "taker_buy_base": 838051.77, "taker_buy_quote": 2620726.56985 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 3.133, "high": 3.184, "low": 3.123, "close": 3.17, "volume": 1419642.71, "close_time": 1752695999999, "quote_volume": 4483656.77603, "trades": 15606, "taker_buy_base": 676611.93, "taker_buy_quote": 2137179.11606 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 3.17, "high": 3.189, "low": 3.143, "close": 3.158, "volume": 1012229.07, "close_time": 1752710399999, "quote_volume": 3210210.02932, "trades": 11736, "taker_buy_base": 494157.42, "taker_buy_quote": 1567557.78796 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 3.159, "high": 3.198, "low": 3.099, "close": 3.118, "volume": 1804977.76, "close_time": 1752724799999, "quote_volume": 5682390.71064, "trades": 16370, "taker_buy_base": 856311.77, "taker_buy_quote": 2702184.0961 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 3.117, "high": 3.184, "low": 3.114, "close": 3.174, "volume": 1352004.15, "close_time": 1752739199999, "quote_volume": 4258318.6977, "trades": 14120, "taker_buy_base": 727684.44, "taker_buy_quote": 2290734.06038 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 3.175, "high": 3.27, "low": 3.168, "close": 3.232, "volume": 2300706.09, "close_time": 1752753599999, "quote_volume": 7426726.64663, "trades": 22999, "taker_buy_base": 1072486.66, "taker_buy_quote": 3461015.52421 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 3.233, "high": 3.254, "low": 3.184, "close": 3.207, "volume": 2060448.2, "close_time": 1752767999999, "quote_volume": 6630903.07818, "trades": 20951, "taker_buy_base": 840748.94, "taker_buy_quote": 2705826.6636 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 3.206, "high": 3.213, "low": 3.131, "close": 3.148, "volume": 1507047.01, "close_time": 1752782399999, "quote_volume": 4773075.18322, "trades": 17487, "taker_buy_base": 624205.46, "taker_buy_quote": 1976962.93311 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 3.149, "high": 3.211, "low": 3.116, "close": 3.196, "volume": 1165882.39, "close_time": 1752796799999, "quote_volume": 3696131.34834, "trades": 14448, "taker_buy_base": 596836.38, "taker_buy_quote": 1892294.35488 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 3.196, "high": 3.284, "low": 3.186, "close": 3.283, "volume": 1542835.82, "close_time": 1752811199999, "quote_volume": 5007256.75919, "trades": 13916, "taker_buy_base": 838749.84, "taker_buy_quote": 2720616.06308 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 3.283, "high": 3.352, "low": 3.265, "close": 3.267, "volume": 2856908.53, "close_time": 1752825599999, "quote_volume": 9465970.45143, "trades": 25090, "taker_buy_base": 1497512.3, "taker_buy_quote": 4963134.27889 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 3.267, "high": 3.296, "low": 3.245, "close": 3.264, "volume": 1904862.38, "close_time": 1752839999999, "quote_volume": 6230119.83871, "trades": 22438, "taker_buy_base": 919190.65, "taker_buy_quote": 3006235.44192 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 3.263, "high": 3.316, "low": 3.205, "close": 3.251, "volume": 2459838.75, "close_time": 1752854399999, "quote_volume": 8021602.05027, "trades": 25065, "taker_buy_base": 1231862.66, "taker_buy_quote": 4022132.99663 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 3.25, "high": 3.31, "low": 3.215, "close": 3.226, "volume": 1604258.67, "close_time": 1752868799999, "quote_volume": 5240668.48713, "trades": 17775, "taker_buy_base": 773173.75, "taker_buy_quote": 2526335.54638 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 3.227, "high": 3.229, "low": 3.147, "close": 3.188, "volume": 1691414.62, "close_time": 1752883199999, "quote_volume": 5390370.16727, "trades": 19267, "taker_buy_base": 766207.26, "taker_buy_quote": 2443278.03093 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 3.189, "high": 3.207, "low": 3.134, "close": 3.205, "volume": 887893.36, "close_time": 1752897599999, "quote_volume": 2820884.96787, "trades": 12154, "taker_buy_base": 411337.77, "taker_buy_quote": 1307534.35886 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 3.205, "high": 3.218, "low": 3.185, "close": 3.187, "volume": 567070.24, "close_time": 1752911999999, "quote_volume": 1815156.23519, "trades": 7445, "taker_buy_base": 270587.67, "taker_buy_quote": 866201.07865 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 3.188, "high": 3.204, "low": 3.163, "close": 3.169, "volume": 614436.69, "close_time": 1752926399999, "quote_volume": 1954778.00692, "trades": 9567, "taker_buy_base": 303128.14, "taker_buy_quote": 964571.68706 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 3.169, "high": 3.184, "low": 3.138, "close": 3.16, "volume": 739884.89, "close_time": 1752940799999, "quote_volume": 2341504.17447, "trades": 10680, "taker_buy_base": 357920.9, "taker_buy_quote": 1132996.56565 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 3.16, "high": 3.213, "low": 3.151, "close": 3.209, "volume": 960141.69, "close_time": 1752955199999, "quote_volume": 3053533.22761, "trades": 10534, "taker_buy_base": 448417.61, "taker_buy_quote": 1426190.91529 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 3.209, "high": 3.226, "low": 3.182, "close": 3.195, "volume": 556249.81, "close_time": 1752969599999, "quote_volume": 1783408.64347, "trades": 6844, "taker_buy_base": 274362.5, "taker_buy_quote": 879440.9526 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 3.196, "high": 3.208, "low": 3.174, "close": 3.196, "volume": 950287.16, "close_time": 1752983999999, "quote_volume": 3027882.75242, "trades": 9175, "taker_buy_base": 510490.82, "taker_buy_quote": 1626594.66978 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 3.197, "high": 3.225, "low": 3.184, "close": 3.219, "volume": 607207.12, "close_time": 1752998399999, "quote_volume": 1946746.30171, "trades": 6743, "taker_buy_base": 306627.31, "taker_buy_quote": 983437.53169 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 3.22, "high": 3.277, "low": 3.219, "close": 3.266, "volume": 1091139.93, "close_time": 1753012799999, "quote_volume": 3549036.09942, "trades": 12077, "taker_buy_base": 550434.47, "taker_buy_quote": 1790151.22572 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 3.267, "high": 3.301, "low": 3.253, "close": 3.301, "volume": 1465450.96, "close_time": 1753027199999, "quote_volume": 4804510.27577, "trades": 13298, "taker_buy_base": 774519.72, "taker_buy_quote": 2539417.04747 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 3.301, "high": 3.325, "low": 3.273, "close": 3.288, "volume": 1932950.52, "close_time": 1753041599999, "quote_volume": 6377034.01009, "trades": 20284, "taker_buy_base": 891673.86, "taker_buy_quote": 2941687.60868 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 3.288, "high": 3.301, "low": 3.213, "close": 3.275, "volume": 1273089.36, "close_time": 1753055999999, "quote_volume": 4149269.67717, "trades": 17218, "taker_buy_base": 604228.5, "taker_buy_quote": 1969422.95696 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 3.276, "high": 3.329, "low": 3.224, "close": 3.324, "volume": 1392742.59, "close_time": 1753070399999, "quote_volume": 4567677.297, "trades": 17739, "taker_buy_base": 787173.13, "taker_buy_quote": 2585560.4657 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 3.323, "high": 3.38, "low": 3.3, "close": 3.352, "volume": 1534652.98, "close_time": 1753084799999, "quote_volume": 5127688.87057, "trades": 14923, "taker_buy_base": 811369.1, "taker_buy_quote": 2711737.94757 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 3.352, "high": 3.367, "low": 3.317, "close": 3.346, "volume": 958719.43, "close_time": 1753099199999, "quote_volume": 3204443.38991, "trades": 15395, "taker_buy_base": 391115.45, "taker_buy_quote": 1307659.45006 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 3.346, "high": 3.372, "low": 3.325, "close": 3.333, "volume": 1733723.43, "close_time": 1753113599999, "quote_volume": 5812090.2721, "trades": 23720, "taker_buy_base": 867486.59, "taker_buy_quote": 2909052.8469 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 3.333, "high": 3.338, "low": 3.264, "close": 3.274, "volume": 1567461.05, "close_time": 1753127999999, "quote_volume": 5170282.28365, "trades": 22943, "taker_buy_base": 760443.59, "taker_buy_quote": 2508781.98289 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 3.273, "high": 3.341, "low": 3.265, "close": 3.323, "volume": 654970.06, "close_time": 1753142399999, "quote_volume": 2166607.97371, "trades": 10964, "taker_buy_base": 288776.62, "taker_buy_quote": 954875.50573 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 3.323, "high": 3.362, "low": 3.252, "close": 3.275, "volume": 1507822.08, "close_time": 1753156799999, "quote_volume": 4990328.3347, "trades": 24578, "taker_buy_base": 743623.81, "taker_buy_quote": 2461055.04768 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 3.275, "high": 3.283, "low": 3.206, "close": 3.249, "volume": 1735226.61, "close_time": 1753171199999, "quote_volume": 5629718.75285, "trades": 27070, "taker_buy_base": 783336.92, "taker_buy_quote": 2541800.68634 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 3.249, "high": 3.26, "low": 3.195, "close": 3.253, "volume": 1541346.63, "close_time": 1753185599999, "quote_volume": 4977249.44931, "trades": 22846, "taker_buy_base": 731882.48, "taker_buy_quote": 2362222.99153 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 3.253, "high": 3.594, "low": 3.248, "close": 3.46, "volume": 17233351.71, "close_time": 1753199999999, "quote_volume": 59408911.44956, "trades": 187448, "taker_buy_base": 8994059.59, "taker_buy_quote": 30974323.12714 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 3.459, "high": 3.557, "low": 3.351, "close": 3.36, "volume": 5796912.83, "close_time": 1753214399999, "quote_volume": 20087971.66125, "trades": 78368, "taker_buy_base": 2509213.6, "taker_buy_quote": 8710422.44224 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 3.36, "high": 3.397, "low": 3.308, "close": 3.34, "volume": 2161494.33, "close_time": 1753228799999, "quote_volume": 7243187.34837, "trades": 40043, "taker_buy_base": 820338.56, "taker_buy_quote": 2748602.15307 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 3.34, "high": 3.348, "low": 3.273, "close": 3.275, "volume": 2078802.95, "close_time": 1753243199999, "quote_volume": 6862593.74849, "trades": 37741, "taker_buy_base": 774448.31, "taker_buy_quote": 2558508.87719 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 3.275, "high": 3.316, "low": 3.272, "close": 3.308, "volume": 1503691.73, "close_time": 1753257599999, "quote_volume": 4960065.47853, "trades": 28269, "taker_buy_base": 628124.26, "taker_buy_quote": 2072055.44345 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 3.308, "high": 3.342, "low": 3.266, "close": 3.293, "volume": 1982540.3, "close_time": 1753271999999, "quote_volume": 6546941.16839, "trades": 23918, "taker_buy_base": 849032.25, "taker_buy_quote": 2805072.68904 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 3.293, "high": 3.307, "low": 3.095, "close": 3.198, "volume": 5780773.96, "close_time": 1753286399999, "quote_volume": 18380130.0743, "trades": 68449, "taker_buy_base": 2775251.68, "taker_buy_quote": 8824510.64294 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 3.198, "high": 3.198, "low": 3.103, "close": 3.167, "volume": 2055433.23, "close_time": 1753300799999, "quote_volume": 6463933.97906, "trades": 27487, "taker_buy_base": 977533.44, "taker_buy_quote": 3074825.4267 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 3.166, "high": 3.199, "low": 3.104, "close": 3.199, "volume": 1696446.38, "close_time": 1753315199999, "quote_volume": 5336618.35546, "trades": 26596, "taker_buy_base": 809195.55, "taker_buy_quote": 2545347.74721 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 3.199, "high": 3.235, "low": 3.18, "close": 3.195, "volume": 835561.33, "close_time": 1753329599999, "quote_volume": 2686853.74467, "trades": 13328, "taker_buy_base": 382607.06, "taker_buy_quote": 1230324.39192 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 3.195, "high": 3.199, "low": 3.018, "close": 3.113, "volume": 2708522.33, "close_time": 1753343999999, "quote_volume": 8367697.98778, "trades": 45054, "taker_buy_base": 1250440.47, "taker_buy_quote": 3866293.58754 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 3.113, "high": 3.143, "low": 3.087, "close": 3.137, "volume": 1050031.0, "close_time": 1753358399999, "quote_volume": 3278174.2489, "trades": 19237, "taker_buy_base": 498884.69, "taker_buy_quote": 1557780.20503 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 3.137, "high": 3.347, "low": 3.112, "close": 3.223, "volume": 5378355.95, "close_time": 1753372799999, "quote_volume": 17420830.10338, "trades": 61604, "taker_buy_base": 2801932.86, "taker_buy_quote": 9084219.05032 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 3.223, "high": 3.23, "low": 3.131, "close": 3.166, "volume": 1879707.93, "close_time": 1753387199999, "quote_volume": 5965390.64969, "trades": 26217, "taker_buy_base": 899449.4, "taker_buy_quote": 2855362.47877 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 3.166, "high": 3.184, "low": 3.111, "close": 3.12, "volume": 631615.79, "close_time": 1753401599999, "quote_volume": 1984805.5638, "trades": 15159, "taker_buy_base": 277074.07, "taker_buy_quote": 870671.89005 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 3.121, "high": 3.123, "low": 3.043, "close": 3.066, "volume": 1372230.62, "close_time": 1753415999999, "quote_volume": 4238938.96603, "trades": 29600, "taker_buy_base": 547018.64, "taker_buy_quote": 1690182.42806 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 3.065, "high": 3.119, "low": 3.049, "close": 3.095, "volume": 830736.21, "close_time": 1753430399999, "quote_volume": 2564866.39501, "trades": 21810, "taker_buy_base": 339653.61, "taker_buy_quote": 1048819.96947 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 3.095, "high": 3.156, "low": 3.09, "close": 3.145, "volume": 700814.28, "close_time": 1753444799999, "quote_volume": 2190556.16413, "trades": 14758, "taker_buy_base": 327411.18, "taker_buy_quote": 1023597.51627 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 3.146, "high": 3.156, "low": 3.091, "close": 3.119, "volume": 1140291.67, "close_time": 1753459199999, "quote_volume": 3566730.53143, "trades": 21331, "taker_buy_base": 498182.73, "taker_buy_quote": 1558212.68092 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 3.12, "high": 3.151, "low": 3.114, "close": 3.141, "volume": 502513.33, "close_time": 1753473599999, "quote_volume": 1575241.89033, "trades": 10766, "taker_buy_base": 284532.68, "taker_buy_quote": 892016.20652 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 3.14, "high": 3.196, "low": 3.134, "close": 3.191, "volume": 602933.67, "close_time": 1753487999999, "quote_volume": 1912802.05881, "trades": 9805, "taker_buy_base": 314734.52, "taker_buy_quote": 998244.98976 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 3.191, "high": 3.376, "low": 3.185, "close": 3.342, "volume": 3238946.09, "close_time": 1753502399999, "quote_volume": 10687048.90392, "trades": 55588, "taker_buy_base": 1704911.97, "taker_buy_quote": 5623405.5726 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 3.342, "high": 3.364, "low": 3.301, "close": 3.33, "volume": 2037095.35, "close_time": 1753516799999, "quote_volume": 6776498.71125, "trades": 40390, "taker_buy_base": 991786.9, "taker_buy_quote": 3300224.87499 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 3.331, "high": 3.338, "low": 3.295, "close": 3.305, "volume": 890854.42, "close_time": 1753531199999, "quote_volume": 2953642.68767, "trades": 16163, "taker_buy_base": 382579.69, "taker_buy_quote": 1269207.32634 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 3.305, "high": 3.311, "low": 3.271, "close": 3.306, "volume": 614078.75, "close_time": 1753545599999, "quote_volume": 2019934.09445, "trades": 13677, "taker_buy_base": 315304.88, "taker_buy_quote": 1037312.48022 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 3.307, "high": 3.331, "low": 3.297, "close": 3.323, "volume": 661617.37, "close_time": 1753559999999, "quote_volume": 2189699.51071, "trades": 13277, "taker_buy_base": 325810.32, "taker_buy_quote": 1078353.20487 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 3.323, "high": 3.329, "low": 3.295, "close": 3.298, "volume": 367949.57, "close_time": 1753574399999, "quote_volume": 1217676.66776, "trades": 7977, "taker_buy_base": 146585.75, "taker_buy_quote": 485116.95544 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 3.298, "high": 3.343, "low": 3.293, "close": 3.329, "volume": 850660.63, "close_time": 1753588799999, "quote_volume": 2825415.24855, "trades": 12485, "taker_buy_base": 419656.49, "taker_buy_quote": 1394005.3654 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 3.329, "high": 3.379, "low": 3.322, "close": 3.333, "volume": 1137426.66, "close_time": 1753603199999, "quote_volume": 3810410.92989, "trades": 17726, "taker_buy_base": 520110.17, "taker_buy_quote": 1742798.11381 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 3.333, "high": 3.336, "low": 3.28, "close": 3.312, "volume": 1115004.83, "close_time": 1753617599999, "quote_volume": 3678083.88201, "trades": 17647, "taker_buy_base": 631428.99, "taker_buy_quote": 2082635.79816 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 3.312, "high": 3.368, "low": 3.304, "close": 3.367, "volume": 1071829.26, "close_time": 1753631999999, "quote_volume": 3580803.26794, "trades": 22688, "taker_buy_base": 517244.02, "taker_buy_quote": 1728403.85834 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 3.368, "high": 3.373, "low": 3.34, "close": 3.363, "volume": 865715.03, "close_time": 1753646399999, "quote_volume": 2903861.92583, "trades": 16646, "taker_buy_base": 361250.67, "taker_buy_quote": 1211825.47826 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 3.363, "high": 3.383, "low": 3.347, "close": 3.375, "volume": 535609.84, "close_time": 1753660799999, "quote_volume": 1802810.97595, "trades": 9990, "taker_buy_base": 254244.88, "taker_buy_quote": 855652.37484 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 3.375, "high": 3.409, "low": 3.367, "close": 3.403, "volume": 741847.97, "close_time": 1753675199999, "quote_volume": 2515222.28531, "trades": 11414, "taker_buy_base": 403626.12, "taker_buy_quote": 1368777.21299 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 3.402, "high": 3.446, "low": 3.399, "close": 3.418, "volume": 1221642.94, "close_time": 1753689599999, "quote_volume": 4186675.80156, "trades": 19560, "taker_buy_base": 573697.37, "taker_buy_quote": 1965633.41639 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 3.418, "high": 3.424, "low": 3.369, "close": 3.392, "volume": 1053919.65, "close_time": 1753703999999, "quote_volume": 3585307.63847, "trades": 16051, "taker_buy_base": 495746.97, "taker_buy_quote": 1687086.69908 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 3.391, "high": 3.395, "low": 3.269, "close": 3.304, "volume": 2172545.25, "close_time": 1753718399999, "quote_volume": 7227871.39389, "trades": 31440, "taker_buy_base": 858221.48, "taker_buy_quote": 2854148.61502 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 3.304, "high": 3.315, "low": 3.227, "close": 3.248, "volume": 1408567.3, "close_time": 1753732799999, "quote_volume": 4606848.15624, "trades": 21012, "taker_buy_base": 756117.07, "taker_buy_quote": 2472653.3269 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 3.249, "high": 3.251, "low": 3.184, "close": 3.207, "volume": 1582320.36, "close_time": 1753747199999, "quote_volume": 5083483.33011, "trades": 22051, "taker_buy_base": 878740.87, "taker_buy_quote": 2822227.1576 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 3.207, "high": 3.244, "low": 3.18, "close": 3.237, "volume": 1531653.55, "close_time": 1753761599999, "quote_volume": 4932161.84664, "trades": 21503, "taker_buy_base": 686326.58, "taker_buy_quote": 2207314.60122 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 3.237, "high": 3.29, "low": 3.227, "close": 3.285, "volume": 1247052.2, "close_time": 1753775999999, "quote_volume": 4072844.99789, "trades": 14193, "taker_buy_base": 716849.38, "taker_buy_quote": 2339433.34592 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 3.285, "high": 3.293, "low": 3.233, "close": 3.258, "volume": 959668.55, "close_time": 1753790399999, "quote_volume": 3132764.68838, "trades": 15736, "taker_buy_base": 495831.5, "taker_buy_quote": 1618825.3725 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 3.257, "high": 3.285, "low": 3.212, "close": 3.268, "volume": 1486490.65, "close_time": 1753804799999, "quote_volume": 4828506.26555, "trades": 23614, "taker_buy_base": 642104.12, "taker_buy_quote": 2085138.24346 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 3.268, "high": 3.399, "low": 3.243, "close": 3.338, "volume": 3862961.88, "close_time": 1753819199999, "quote_volume": 12916011.21173, "trades": 37560, "taker_buy_base": 1991938.27, "taker_buy_quote": 6658625.47079 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 3.338, "high": 3.41, "low": 3.317, "close": 3.377, "volume": 2013431.69, "close_time": 1753833599999, "quote_volume": 6764849.8429, "trades": 27074, "taker_buy_base": 887601.38, "taker_buy_quote": 2985126.90957 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 3.377, "high": 3.451, "low": 3.343, "close": 3.406, "volume": 2210697.64, "close_time": 1753847999999, "quote_volume": 7518300.39647, "trades": 29638, "taker_buy_base": 1097794.87, "taker_buy_quote": 3732864.53361 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 3.407, "high": 3.435, "low": 3.362, "close": 3.368, "volume": 2014370.47, "close_time": 1753862399999, "quote_volume": 6851598.70751, "trades": 22199, "taker_buy_base": 872757.47, "taker_buy_quote": 2969435.45907 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 3.369, "high": 3.494, "low": 3.364, "close": 3.384, "volume": 3335696.86, "close_time": 1753876799999, "quote_volume": 11426054.57359, "trades": 43035, "taker_buy_base": 1783272.98, "taker_buy_quote": 6114671.84319 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 3.383, "high": 3.416, "low": 3.315, "close": 3.338, "volume": 3580581.61, "close_time": 1753891199999, "quote_volume": 12028479.24183, "trades": 52295, "taker_buy_base": 1750971.63, "taker_buy_quote": 5881785.43482 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 3.338, "high": 3.431, "low": 3.263, "close": 3.362, "volume": 4412284.73, "close_time": 1753905599999, "quote_volume": 14762011.47859, "trades": 54376, "taker_buy_base": 2310434.83, "taker_buy_quote": 7736393.63462 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 3.363, "high": 3.418, "low": 3.339, "close": 3.406, "volume": 1126232.58, "close_time": 1753919999999, "quote_volume": 3802686.32932, "trades": 17602, "taker_buy_base": 544077.56, "taker_buy_quote": 1837060.14442 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 3.406, "high": 3.483, "low": 3.404, "close": 3.445, "volume": 1493107.37, "close_time": 1753934399999, "quote_volume": 5132822.29526, "trades": 21291, "taker_buy_base": 899541.92, "taker_buy_quote": 3092381.15373 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 3.444, "high": 3.511, "low": 3.425, "close": 3.501, "volume": 1556049.16, "close_time": 1753948799999, "quote_volume": 5401030.78571, "trades": 24503, "taker_buy_base": 849065.75, "taker_buy_quote": 2947702.15021 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 3.5, "high": 3.594, "low": 3.466, "close": 3.508, "volume": 3896312.6, "close_time": 1753963199999, "quote_volume": 13744529.7988, "trades": 52072, "taker_buy_base": 1915964.21, "taker_buy_quote": 6755276.46949 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 3.507, "high": 3.577, "low": 3.492, "close": 3.557, "volume": 4135598.45, "close_time": 1753977599999, "quote_volume": 14597373.19717, "trades": 66082, "taker_buy_base": 2288743.41, "taker_buy_quote": 8077527.80318 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 3.557, "high": 3.688, "low": 3.543, "close": 3.593, "volume": 5125472.34, "close_time": 1753991999999, "quote_volume": 18491273.94616, "trades": 73510, "taker_buy_base": 2729641.02, "taker_buy_quote": 9842254.03467 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 3.592, "high": 3.593, "low": 3.5, "close": 3.529, "volume": 3651237.32, "close_time": 1754006399999, "quote_volume": 12941504.43867, "trades": 59414, "taker_buy_base": 2241010.46, "taker_buy_quote": 7946588.5399 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 3.528, "high": 3.558, "low": 3.453, "close": 3.496, "volume": 3967708.1, "close_time": 1754020799999, "quote_volume": 13911575.46994, "trades": 56152, "taker_buy_base": 1984234.86, "taker_buy_quote": 6956163.61193 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 3.495, "high": 3.502, "low": 3.347, "close": 3.407, "volume": 2216121.05, "close_time": 1754035199999, "quote_volume": 7592575.7175, "trades": 38227, "taker_buy_base": 972923.38, "taker_buy_quote": 3335933.58493 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 3.406, "high": 3.497, "low": 3.351, "close": 3.486, "volume": 3578247.71, "close_time": 1754049599999, "quote_volume": 12292112.34363, "trades": 57867, "taker_buy_base": 2045126.64, "taker_buy_quote": 7031740.0825 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 3.487, "high": 3.577, "low": 3.442, "close": 3.542, "volume": 3984747.85, "close_time": 1754063999999, "quote_volume": 13984190.02864, "trades": 60369, "taker_buy_base": 2301143.67, "taker_buy_quote": 8078219.17471 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 3.542, "high": 3.68, "low": 3.531, "close": 3.642, "volume": 5779457.01, "close_time": 1754078399999, "quote_volume": 20846529.56116, "trades": 79201, "taker_buy_base": 2890877.8, "taker_buy_quote": 10433715.60195 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 3.641, "high": 3.65, "low": 3.492, "close": 3.564, "volume": 3620504.74, "close_time": 1754092799999, "quote_volume": 12922398.92608, "trades": 57438, "taker_buy_base": 2010981.1, "taker_buy_quote": 7178162.28389 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 3.565, "high": 3.698, "low": 3.561, "close": 3.65, "volume": 2600489.64, "close_time": 1754107199999, "quote_volume": 9480751.89316, "trades": 39963, "taker_buy_base": 1493517.87, "taker_buy_quote": 5444933.63183 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 3.651, "high": 3.723, "low": 3.572, "close": 3.632, "volume": 2309583.25, "close_time": 1754121599999, "quote_volume": 8426818.78577, "trades": 32043, "taker_buy_base": 1266468.64, "taker_buy_quote": 4626562.27514 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 3.632, "high": 3.635, "low": 3.544, "close": 3.569, "volume": 1804741.85, "close_time": 1754135999999, "quote_volume": 6471937.61911, "trades": 24978, "taker_buy_base": 899081.69, "taker_buy_quote": 3225246.37416 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 3.568, "high": 3.63, "low": 3.523, "close": 3.559, "volume": 2071412.79, "close_time": 1754150399999, "quote_volume": 7416672.02447, "trades": 29461, "taker_buy_base": 881784.73, "taker_buy_quote": 3159846.03718 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 3.56, "high": 3.652, "low": 3.497, "close": 3.532, "volume": 3380076.08, "close_time": 1754164799999, "quote_volume": 12086283.95614, "trades": 45325, "taker_buy_base": 1749768.18, "taker_buy_quote": 6268009.45111 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 3.53, "high": 3.56, "low": 3.495, "close": 3.541, "volume": 1041526.58, "close_time": 1754179199999, "quote_volume": 3674558.65377, "trades": 18042, "taker_buy_base": 513691.86, "taker_buy_quote": 1811609.81266 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 3.542, "high": 3.589, "low": 3.459, "close": 3.567, "volume": 1390117.49, "close_time": 1754193599999, "quote_volume": 4911652.13378, "trades": 22138, "taker_buy_base": 649380.59, "taker_buy_quote": 2292595.01566 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 3.567, "high": 3.645, "low": 3.548, "close": 3.617, "volume": 1783271.14, "close_time": 1754207999999, "quote_volume": 6423260.28011, "trades": 25156, "taker_buy_base": 942251.39, "taker_buy_quote": 3394097.10553 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 3.617, "high": 3.749, "low": 3.608, "close": 3.679, "volume": 2664073.01, "close_time": 1754222399999, "quote_volume": 9831690.78153, "trades": 36499, "taker_buy_base": 1490937.93, "taker_buy_quote": 5499093.15837 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 3.679, "high": 3.721, "low": 3.6, "close": 3.624, "volume": 2638963.81, "close_time": 1754236799999, "quote_volume": 9613761.45665, "trades": 27708, "taker_buy_base": 1099659.46, "taker_buy_quote": 4014457.89091 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 3.625, "high": 3.672, "low": 3.611, "close": 3.662, "volume": 724250.42, "close_time": 1754251199999, "quote_volume": 2636237.81699, "trades": 12746, "taker_buy_base": 348801.74, "taker_buy_quote": 1269694.25119 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 3.661, "high": 3.661, "low": 3.558, "close": 3.559, "volume": 1250318.47, "close_time": 1754265599999, "quote_volume": 4503677.70129, "trades": 22675, "taker_buy_base": 576191.74, "taker_buy_quote": 2077286.0001 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 3.559, "high": 3.618, "low": 3.52, "close": 3.534, "volume": 1849278.09, "close_time": 1754279999999, "quote_volume": 6603472.21383, "trades": 25635, "taker_buy_base": 982835.48, "taker_buy_quote": 3511694.61852 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 3.535, "high": 3.586, "low": 3.519, "close": 3.586, "volume": 1564643.71, "close_time": 1754294399999, "quote_volume": 5544533.06539, "trades": 33516, "taker_buy_base": 813928.3, "taker_buy_quote": 2885407.64847 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 3.586, "high": 3.674, "low": 3.551, "close": 3.57, "volume": 2086122.04, "close_time": 1754308799999, "quote_volume": 7506334.79816, "trades": 34518, "taker_buy_base": 1019058.94, "taker_buy_quote": 3666307.26318 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 3.57, "high": 3.649, "low": 3.328, "close": 3.379, "volume": 9419340.75, "close_time": 1754323199999, "quote_volume": 32305595.50072, "trades": 145802, "taker_buy_base": 4125726.51, "taker_buy_quote": 14160331.57899 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 3.38, "high": 3.441, "low": 3.346, "close": 3.422, "volume": 3461682.46, "close_time": 1754337599999, "quote_volume": 11756051.54251, "trades": 54423, "taker_buy_base": 1577952.89, "taker_buy_quote": 5359804.25167 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 3.421, "high": 3.434, "low": 3.391, "close": 3.42, "volume": 957283.28, "close_time": 1754351999999, "quote_volume": 3268672.09644, "trades": 21041, "taker_buy_base": 497412.3, "taker_buy_quote": 1698829.88936 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 3.42, "high": 3.425, "low": 3.349, "close": 3.366, "volume": 1322552.17, "close_time": 1754366399999, "quote_volume": 4484299.32123, "trades": 21585, "taker_buy_base": 546690.8, "taker_buy_quote": 1853882.14828 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 3.366, "high": 3.373, "low": 3.31, "close": 3.319, "volume": 1734291.44, "close_time": 1754380799999, "quote_volume": 5803482.31171, "trades": 32472, "taker_buy_base": 664762.52, "taker_buy_quote": 2225961.76955 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 3.318, "high": 3.354, "low": 3.28, "close": 3.336, "volume": 2066191.81, "close_time": 1754395199999, "quote_volume": 6840775.14595, "trades": 46564, "taker_buy_base": 1017510.91, "taker_buy_quote": 3372499.85922 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 3.336, "high": 3.35, "low": 3.254, "close": 3.269, "volume": 2027025.59, "close_time": 1754409599999, "quote_volume": 6692503.89903, "trades": 34708, "taker_buy_base": 977471.72, "taker_buy_quote": 3227956.20995 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 3.269, "high": 3.299, "low": 3.239, "close": 3.248, "volume": 1618510.01, "close_time": 1754423999999, "quote_volume": 5278553.25795, "trades": 25175, "taker_buy_base": 776756.37, "taker_buy_quote": 2532313.07648 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 3.248, "high": 3.26, "low": 3.178, "close": 3.195, "volume": 1447775.3, "close_time": 1754438399999, "quote_volume": 4644453.82485, "trades": 23762, "taker_buy_base": 640361.47, "taker_buy_quote": 2055112.34737 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 3.196, "high": 3.2, "low": 3.144, "close": 3.168, "volume": 1401217.46, "close_time": 1754452799999, "quote_volume": 4431006.09878, "trades": 19910, "taker_buy_base": 678815.84, "taker_buy_quote": 2146694.65861 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 3.167, "high": 3.199, "low": 3.139, "close": 3.191, "volume": 1691551.63, "close_time": 1754467199999, "quote_volume": 5371671.75441, "trades": 21934, "taker_buy_base": 917159.66, "taker_buy_quote": 2913039.02892 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 3.19, "high": 3.208, "low": 3.154, "close": 3.175, "volume": 1745458.58, "close_time": 1754481599999, "quote_volume": 5547974.14757, "trades": 19611, "taker_buy_base": 994157.43, "taker_buy_quote": 3160562.01092 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 3.176, "high": 3.247, "low": 3.158, "close": 3.241, "volume": 1537771.0, "close_time": 1754495999999, "quote_volume": 4917881.01083, "trades": 24365, "taker_buy_base": 844588.97, "taker_buy_quote": 2700871.58562 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 3.242, "high": 3.247, "low": 3.18, "close": 3.234, "volume": 1472586.42, "close_time": 1754510399999, "quote_volume": 4732409.90913, "trades": 19390, "taker_buy_base": 845183.99, "taker_buy_quote": 2716599.45142 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 3.233, "high": 3.325, "low": 3.223, "close": 3.308, "volume": 1372973.35, "close_time": 1754524799999, "quote_volume": 4508310.27259, "trades": 19141, "taker_buy_base": 781608.69, "taker_buy_quote": 2565894.9066 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 3.308, "high": 3.338, "low": 3.261, "close": 3.274, "volume": 902357.17, "close_time": 1754539199999, "quote_volume": 2976456.47561, "trades": 15248, "taker_buy_base": 437236.69, "taker_buy_quote": 1442572.35909 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 3.274, "high": 3.304, "low": 3.243, "close": 3.26, "volume": 1679753.78, "close_time": 1754553599999, "quote_volume": 5514420.58683, "trades": 20098, "taker_buy_base": 907380.04, "taker_buy_quote": 2979428.41935 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 3.259, "high": 3.319, "low": 3.222, "close": 3.31, "volume": 2137647.56, "close_time": 1754567999999, "quote_volume": 6971711.82231, "trades": 26123, "taker_buy_base": 1252626.61, "taker_buy_quote": 4085621.11391 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 3.311, "high": 3.34, "low": 3.299, "close": 3.326, "volume": 1692508.99, "close_time": 1754582399999, "quote_volume": 5620436.99267, "trades": 23848, "taker_buy_base": 883222.28, "taker_buy_quote": 2932411.30042 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 3.325, "high": 3.337, "low": 3.27, "close": 3.324, "volume": 1307472.2, "close_time": 1754596799999, "quote_volume": 4323126.55057, "trades": 19663, "taker_buy_base": 620263.48, "taker_buy_quote": 2050962.2048 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 3.325, "high": 3.357, "low": 3.318, "close": 3.346, "volume": 1044512.18, "close_time": 1754611199999, "quote_volume": 3481711.31105, "trades": 13603, "taker_buy_base": 472694.16, "taker_buy_quote": 1576160.71893 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 3.345, "high": 3.382, "low": 3.272, "close": 3.318, "volume": 4992023.93, "close_time": 1754625599999, "quote_volume": 16589193.64686, "trades": 70218, "taker_buy_base": 2447085.25, "taker_buy_quote": 8130253.00504 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 3.318, "high": 3.386, "low": 3.3, "close": 3.355, "volume": 1765120.22, "close_time": 1754639999999, "quote_volume": 5888938.22694, "trades": 22471, "taker_buy_base": 761177.03, "taker_buy_quote": 2537374.79241 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 3.355, "high": 3.386, "low": 3.343, "close": 3.365, "volume": 1787417.44, "close_time": 1754654399999, "quote_volume": 6020458.13053, "trades": 24354, "taker_buy_base": 1004799.94, "taker_buy_quote": 3385352.50979 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 3.364, "high": 3.384, "low": 3.312, "close": 3.342, "volume": 2716789.07, "close_time": 1754668799999, "quote_volume": 9103248.02377, "trades": 38677, "taker_buy_base": 1506559.65, "taker_buy_quote": 5047196.41228 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 3.341, "high": 3.393, "low": 3.34, "close": 3.356, "volume": 1853152.45, "close_time": 1754683199999, "quote_volume": 6228194.049, "trades": 25129, "taker_buy_base": 952221.67, "taker_buy_quote": 3198731.83933 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 3.356, "high": 3.37, "low": 3.332, "close": 3.335, "volume": 809864.22, "close_time": 1754697599999, "quote_volume": 2713839.80864, "trades": 13268, "taker_buy_base": 351274.37, "taker_buy_quote": 1177321.21189 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 3.335, "high": 3.345, "low": 3.314, "close": 3.326, "volume": 766570.31, "close_time": 1754711999999, "quote_volume": 2549466.76208, "trades": 12026, "taker_buy_base": 332040.66, "taker_buy_quote": 1104389.98752 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 3.326, "high": 3.392, "low": 3.321, "close": 3.369, "volume": 1739708.23, "close_time": 1754726399999, "quote_volume": 5855678.53438, "trades": 22238, "taker_buy_base": 853780.21, "taker_buy_quote": 2874241.49451 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 3.368, "high": 3.412, "low": 3.363, "close": 3.406, "volume": 1469947.59, "close_time": 1754740799999, "quote_volume": 4982608.731, "trades": 20671, "taker_buy_base": 753308.17, "taker_buy_quote": 2553820.906 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 3.406, "high": 3.431, "low": 3.355, "close": 3.42, "volume": 2173408.83, "close_time": 1754755199999, "quote_volume": 7380060.76741, "trades": 27494, "taker_buy_base": 1138736.69, "taker_buy_quote": 3868656.23318 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 3.421, "high": 3.485, "low": 3.409, "close": 3.418, "volume": 3923287.01, "close_time": 1754769599999, "quote_volume": 13522731.73885, "trades": 39807, "taker_buy_base": 2181676.85, "taker_buy_quote": 7519129.237 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 3.418, "high": 3.437, "low": 3.384, "close": 3.386, "volume": 946842.12, "close_time": 1754783999999, "quote_volume": 3230875.73325, "trades": 16646, "taker_buy_base": 428030.29, "taker_buy_quote": 1459843.09565 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 3.387, "high": 3.421, "low": 3.377, "close": 3.411, "volume": 740039.16, "close_time": 1754798399999, "quote_volume": 2512570.88055, "trades": 11282, "taker_buy_base": 374799.58, "taker_buy_quote": 1272655.0846 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 3.411, "high": 3.435, "low": 3.329, "close": 3.335, "volume": 1510347.04, "close_time": 1754812799999, "quote_volume": 5091671.53527, "trades": 20030, "taker_buy_base": 635131.42, "taker_buy_quote": 2144210.33994 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 3.335, "high": 3.353, "low": 3.294, "close": 3.318, "volume": 1508353.59, "close_time": 1754827199999, "quote_volume": 5020073.74969, "trades": 21585, "taker_buy_base": 777149.6, "taker_buy_quote": 2585842.30092 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 3.317, "high": 3.334, "low": 3.29, "close": 3.327, "volume": 1082869.93, "close_time": 1754841599999, "quote_volume": 3591927.90326, "trades": 17891, "taker_buy_base": 505836.08, "taker_buy_quote": 1678817.1243 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 3.327, "high": 3.352, "low": 3.322, "close": 3.341, "volume": 540352.48, "close_time": 1754855999999, "quote_volume": 1804701.6424, "trades": 12159, "taker_buy_base": 260369.01, "taker_buy_quote": 869582.73738 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 3.34, "high": 3.352, "low": 3.307, "close": 3.348, "volume": 666123.8, "close_time": 1754870399999, "quote_volume": 2220122.82564, "trades": 10532, "taker_buy_base": 333970.53, "taker_buy_quote": 1113015.57843 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 3.349, "high": 3.412, "low": 3.331, "close": 3.397, "volume": 1162544.86, "close_time": 1754884799999, "quote_volume": 3930506.30605, "trades": 16472, "taker_buy_base": 649564.38, "taker_buy_quote": 2194486.71637 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 3.398, "high": 3.428, "low": 3.362, "close": 3.369, "volume": 1700777.48, "close_time": 1754899199999, "quote_volume": 5782439.12483, "trades": 19459, "taker_buy_base": 807584.61, "taker_buy_quote": 2746410.96322 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 3.369, "high": 3.399, "low": 3.295, "close": 3.307, "volume": 1224619.96, "close_time": 1754913599999, "quote_volume": 4099560.997, "trades": 21666, "taker_buy_base": 565218.28, "taker_buy_quote": 1892782.56316 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 3.308, "high": 3.396, "low": 3.299, "close": 3.392, "volume": 2114798.94, "close_time": 1754927999999, "quote_volume": 7089616.23732, "trades": 36544, "taker_buy_base": 1133624.45, "taker_buy_quote": 3805147.87165 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 3.392, "high": 3.452, "low": 3.374, "close": 3.397, "volume": 3000030.41, "close_time": 1754942399999, "quote_volume": 10214535.43583, "trades": 39434, "taker_buy_base": 1545969.68, "taker_buy_quote": 5265341.6337 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 3.397, "high": 3.413, "low": 3.351, "close": 3.365, "volume": 983563.56, "close_time": 1754956799999, "quote_volume": 3323155.54864, "trades": 15791, "taker_buy_base": 494894.5, "taker_buy_quote": 1671820.82654 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 3.366, "high": 3.437, "low": 3.366, "close": 3.393, "volume": 1196121.82, "close_time": 1754971199999, "quote_volume": 4081259.79268, "trades": 14887, "taker_buy_base": 518900.76, "taker_buy_quote": 1768789.71201 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 3.392, "high": 3.435, "low": 3.368, "close": 3.417, "volume": 1241161.43, "close_time": 1754985599999, "quote_volume": 4217621.19317, "trades": 16662, "taker_buy_base": 701239.65, "taker_buy_quote": 2382097.61223 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 3.417, "high": 3.429, "low": 3.332, "close": 3.366, "volume": 1539803.83, "close_time": 1754999999999, "quote_volume": 5193131.60385, "trades": 22067, "taker_buy_base": 650809.58, "taker_buy_quote": 2194736.39511 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 3.366, "high": 3.434, "low": 3.361, "close": 3.43, "volume": 1723255.82, "close_time": 1755014399999, "quote_volume": 5859005.66893, "trades": 24056, "taker_buy_base": 903803.68, "taker_buy_quote": 3074257.83289 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 3.43, "high": 3.465, "low": 3.398, "close": 3.464, "volume": 1735119.35, "close_time": 1755028799999, "quote_volume": 5950077.86847, "trades": 23806, "taker_buy_base": 902558.13, "taker_buy_quote": 3095697.05157 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 3.463, "high": 3.551, "low": 3.463, "close": 3.502, "volume": 2306951.35, "close_time": 1755043199999, "quote_volume": 8099803.37497, "trades": 30030, "taker_buy_base": 1218542.43, "taker_buy_quote": 4277326.15129 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 3.502, "high": 3.518, "low": 3.367, "close": 3.428, "volume": 3084482.39, "close_time": 1755057599999, "quote_volume": 10562614.50639, "trades": 46410, "taker_buy_base": 1358186.28, "taker_buy_quote": 4651092.37312 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 3.427, "high": 3.487, "low": 3.423, "close": 3.484, "volume": 1851944.08, "close_time": 1755071999999, "quote_volume": 6389684.62792, "trades": 33845, "taker_buy_base": 764440.53, "taker_buy_quote": 2638258.52123 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 3.483, "high": 3.539, "low": 3.472, "close": 3.494, "volume": 2810920.03, "close_time": 1755086399999, "quote_volume": 9869659.41215, "trades": 33841, "taker_buy_base": 1320308.27, "taker_buy_quote": 4636006.22348 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 3.494, "high": 3.508, "low": 3.419, "close": 3.463, "volume": 3463636.59, "close_time": 1755100799999, "quote_volume": 11985248.23402, "trades": 58726, "taker_buy_base": 1627046.96, "taker_buy_quote": 5629298.08613 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 3.464, "high": 3.515, "low": 3.453, "close": 3.513, "volume": 2190924.55, "close_time": 1755115199999, "quote_volume": 7626167.51886, "trades": 26112, "taker_buy_base": 1316209.47, "taker_buy_quote": 4580715.74823 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 3.513, "high": 3.544, "low": 3.487, "close": 3.531, "volume": 1273916.9, "close_time": 1755129599999, "quote_volume": 4478639.61858, "trades": 16898, "taker_buy_base": 648905.65, "taker_buy_quote": 2282398.73256 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 3.532, "high": 3.586, "low": 3.524, "close": 3.577, "volume": 1470727.47, "close_time": 1755143999999, "quote_volume": 5229703.70197, "trades": 19719, "taker_buy_base": 782617.17, "taker_buy_quote": 2782879.39731 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 3.576, "high": 3.643, "low": 3.553, "close": 3.56, "volume": 3198562.46, "close_time": 1755158399999, "quote_volume": 11510038.38978, "trades": 37188, "taker_buy_base": 1603730.45, "taker_buy_quote": 5771420.92974 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 3.559, "high": 3.567, "low": 3.482, "close": 3.499, "volume": 2745593.75, "close_time": 1755172799999, "quote_volume": 9656421.53348, "trades": 31198, "taker_buy_base": 1538745.31, "taker_buy_quote": 5411320.81103 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 3.5, "high": 3.533, "low": 3.314, "close": 3.421, "volume": 5436615.07, "close_time": 1755187199999, "quote_volume": 18568642.71486, "trades": 75056, "taker_buy_base": 2533693.52, "taker_buy_quote": 8646500.20943 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 3.42, "high": 3.436, "low": 3.365, "close": 3.4, "volume": 1544225.13, "close_time": 1755201599999, "quote_volume": 5241951.85081, "trades": 27321, "taker_buy_base": 680386.21, "taker_buy_quote": 2309309.01086 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 3.4, "high": 3.471, "low": 3.388, "close": 3.411, "volume": 1244671.27, "close_time": 1755215999999, "quote_volume": 4268973.22819, "trades": 26523, "taker_buy_base": 603510.66, "taker_buy_quote": 2071478.52313 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 3.411, "high": 3.451, "low": 3.383, "close": 3.446, "volume": 1083550.2, "close_time": 1755230399999, "quote_volume": 3695054.65473, "trades": 18573, "taker_buy_base": 436215.7, "taker_buy_quote": 1489464.62341 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 3.446, "high": 3.456, "low": 3.409, "close": 3.452, "volume": 783497.79, "close_time": 1755244799999, "quote_volume": 2691831.78386, "trades": 12243, "taker_buy_base": 391431.8, "taker_buy_quote": 1344389.57679 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 3.452, "high": 3.495, "low": 3.437, "close": 3.476, "volume": 1105951.22, "close_time": 1755259199999, "quote_volume": 3837315.16131, "trades": 16475, "taker_buy_base": 515270.08, "taker_buy_quote": 1788041.68845 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 3.477, "high": 3.513, "low": 3.324, "close": 3.342, "volume": 2718268.24, "close_time": 1755273599999, "quote_volume": 9345878.3863, "trades": 43017, "taker_buy_base": 1327257.33, "taker_buy_quote": 4564060.84534 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 3.342, "high": 3.414, "low": 3.325, "close": 3.373, "volume": 1453870.48, "close_time": 1755287999999, "quote_volume": 4907089.47305, "trades": 23578, "taker_buy_base": 688385.99, "taker_buy_quote": 2322702.02905 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 3.373, "high": 3.465, "low": 3.365, "close": 3.44, "volume": 733409.46, "close_time": 1755302399999, "quote_volume": 2513508.74828, "trades": 12704, "taker_buy_base": 359996.4, "taker_buy_quote": 1234248.0384 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 3.439, "high": 3.467, "low": 3.432, "close": 3.456, "volume": 415401.44, "close_time": 1755316799999, "quote_volume": 1433264.5522, "trades": 7094, "taker_buy_base": 243035.84, "taker_buy_quote": 838469.41058 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 3.456, "high": 3.474, "low": 3.423, "close": 3.471, "volume": 464173.41, "close_time": 1755331199999, "quote_volume": 1603887.37138, "trades": 9018, "taker_buy_base": 269284.17, "taker_buy_quote": 931073.86455 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 3.472, "high": 3.51, "low": 3.464, "close": 3.476, "volume": 998023.21, "close_time": 1755345599999, "quote_volume": 3479623.0101, "trades": 15716, "taker_buy_base": 590217.39, "taker_buy_quote": 2058335.61528 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 3.477, "high": 3.499, "low": 3.411, "close": 3.427, "volume": 1071301.58, "close_time": 1755359999999, "quote_volume": 3700560.8882, "trades": 16902, "taker_buy_base": 472041.51, "taker_buy_quote": 1630560.99458 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 3.427, "high": 3.455, "low": 3.426, "close": 3.447, "volume": 392751.22, "close_time": 1755374399999, "quote_volume": 1352940.1447, "trades": 9522, "taker_buy_base": 203629.99, "taker_buy_quote": 701620.00806 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 3.447, "high": 3.464, "low": 3.437, "close": 3.46, "volume": 242449.27, "close_time": 1755388799999, "quote_volume": 836864.05744, "trades": 6165, "taker_buy_base": 123660.7, "taker_buy_quote": 426893.66561 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 3.46, "high": 3.473, "low": 3.435, "close": 3.47, "volume": 474634.12, "close_time": 1755403199999, "quote_volume": 1640362.59251, "trades": 7352, "taker_buy_base": 262832.45, "taker_buy_quote": 908841.52579 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 3.471, "high": 3.5, "low": 3.47, "close": 3.48, "volume": 560294.34, "close_time": 1755417599999, "quote_volume": 1953726.26452, "trades": 8180, "taker_buy_base": 232505.28, "taker_buy_quote": 810765.89513 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 3.479, "high": 3.498, "low": 3.461, "close": 3.497, "volume": 579176.08, "close_time": 1755431999999, "quote_volume": 2017190.35405, "trades": 9760, "taker_buy_base": 265644.97, "taker_buy_quote": 925331.05208 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 3.498, "high": 3.503, "low": 3.473, "close": 3.501, "volume": 865064.62, "close_time": 1755446399999, "quote_volume": 3015864.591, "trades": 12043, "taker_buy_base": 329709.92, "taker_buy_quote": 1149958.16585 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 3.5, "high": 3.506, "low": 3.463, "close": 3.472, "volume": 1041745.5, "close_time": 1755460799999, "quote_volume": 3634427.05495, "trades": 15369, "taker_buy_base": 490166.5, "taker_buy_quote": 1710207.32307 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 3.471, "high": 3.539, "low": 3.471, "close": 3.517, "volume": 990811.45, "close_time": 1755475199999, "quote_volume": 3472258.20838, "trades": 13078, "taker_buy_base": 622876.59, "taker_buy_quote": 2181713.98241 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 3.517, "high": 3.526, "low": 3.359, "close": 3.382, "volume": 2237406.87, "close_time": 1755489599999, "quote_volume": 7677430.22877, "trades": 29199, "taker_buy_base": 976466.33, "taker_buy_quote": 3349563.33333 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 3.381, "high": 3.406, "low": 3.329, "close": 3.352, "volume": 1196438.26, "close_time": 1755503999999, "quote_volume": 4029179.52523, "trades": 23663, "taker_buy_base": 554467.61, "taker_buy_quote": 1867824.84067 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 3.352, "high": 3.374, "low": 3.326, "close": 3.353, "volume": 1026106.81, "close_time": 1755518399999, "quote_volume": 3436553.35521, "trades": 20213, "taker_buy_base": 495952.47, "taker_buy_quote": 1661512.93627 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 3.352, "high": 3.387, "low": 3.333, "close": 3.354, "volume": 984312.05, "close_time": 1755532799999, "quote_volume": 3308351.37253, "trades": 17921, "taker_buy_base": 533083.94, "taker_buy_quote": 1791703.53307 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 3.354, "high": 3.363, "low": 3.307, "close": 3.345, "volume": 961203.45, "close_time": 1755547199999, "quote_volume": 3210708.40465, "trades": 17324, "taker_buy_base": 526637.77, "taker_buy_quote": 1759648.77101 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 3.344, "high": 3.389, "low": 3.321, "close": 3.329, "volume": 753376.4, "close_time": 1755561599999, "quote_volume": 2526778.11077, "trades": 12411, "taker_buy_base": 393843.67, "taker_buy_quote": 1321503.88809 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 3.328, "high": 3.354, "low": 3.198, "close": 3.206, "volume": 4072635.49, "close_time": 1755575999999, "quote_volume": 13277522.15184, "trades": 53147, "taker_buy_base": 1588458.88, "taker_buy_quote": 5175614.39863 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 3.206, "high": 3.235, "low": 3.194, "close": 3.215, "volume": 1638831.58, "close_time": 1755590399999, "quote_volume": 5263574.05577, "trades": 26874, "taker_buy_base": 921265.43, "taker_buy_quote": 2959699.57672 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 3.216, "high": 3.292, "low": 3.205, "close": 3.283, "volume": 2292367.57, "close_time": 1755604799999, "quote_volume": 7436728.95028, "trades": 29642, "taker_buy_base": 1565489.03, "taker_buy_quote": 5077988.77889 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 3.284, "high": 3.292, "low": 3.199, "close": 3.207, "volume": 2089472.34, "close_time": 1755619199999, "quote_volume": 6749410.27646, "trades": 29710, "taker_buy_base": 1339865.41, "taker_buy_quote": 4324621.0005 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 3.207, "high": 3.248, "low": 3.184, "close": 3.236, "volume": 1018882.96, "close_time": 1755633599999, "quote_volume": 3272926.7994, "trades": 21809, "taker_buy_base": 433276.4, "taker_buy_quote": 1392341.91347 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 3.236, "high": 3.268, "low": 3.214, "close": 3.225, "volume": 548706.97, "close_time": 1755647999999, "quote_volume": 1777446.60114, "trades": 11545, "taker_buy_base": 248562.32, "taker_buy_quote": 805338.54584 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 3.224, "high": 3.252, "low": 3.201, "close": 3.239, "volume": 478295.73, "close_time": 1755662399999, "quote_volume": 1544840.87887, "trades": 9628, "taker_buy_base": 246870.0, "taker_buy_quote": 797599.02213 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 3.239, "high": 3.28, "low": 3.237, "close": 3.261, "volume": 497172.54, "close_time": 1755676799999, "quote_volume": 1618770.78652, "trades": 8304, "taker_buy_base": 234744.45, "taker_buy_quote": 764712.75606 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 3.26, "high": 3.289, "low": 3.221, "close": 3.244, "volume": 1626316.96, "close_time": 1755691199999, "quote_volume": 5296720.1982, "trades": 19765, "taker_buy_base": 969124.02, "taker_buy_quote": 3153272.79281 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 3.244, "high": 3.28, "low": 3.195, "close": 3.257, "volume": 1194378.5, "close_time": 1755705599999, "quote_volume": 3870224.7287, "trades": 25078, "taker_buy_base": 574310.89, "taker_buy_quote": 1861051.59672 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 3.258, "high": 3.293, "low": 3.247, "close": 3.289, "volume": 786699.49, "close_time": 1755719999999, "quote_volume": 2576568.6722, "trades": 14777, "taker_buy_base": 392276.65, "taker_buy_quote": 1284856.8157 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 3.29, "high": 3.291, "low": 3.267, "close": 3.28, "volume": 453930.78, "close_time": 1755734399999, "quote_volume": 1489799.34066, "trades": 8250, "taker_buy_base": 231293.53, "taker_buy_quote": 759170.36754 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 3.281, "high": 3.293, "low": 3.252, "close": 3.268, "volume": 486240.39, "close_time": 1755748799999, "quote_volume": 1592164.4433, "trades": 9003, "taker_buy_base": 203991.11, "taker_buy_quote": 668088.47866 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 3.268, "high": 3.28, "low": 3.246, "close": 3.26, "volume": 556988.97, "close_time": 1755763199999, "quote_volume": 1817649.07028, "trades": 8737, "taker_buy_base": 353686.41, "taker_buy_quote": 1154385.23249 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 3.261, "high": 3.274, "low": 3.231, "close": 3.269, "volume": 844942.62, "close_time": 1755777599999, "quote_volume": 2752124.31231, "trades": 10992, "taker_buy_base": 509120.05, "taker_buy_quote": 1659499.25314 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 3.27, "high": 3.31, "low": 3.262, "close": 3.279, "volume": 1646601.17, "close_time": 1755791999999, "quote_volume": 5407289.28939, "trades": 20311, "taker_buy_base": 914195.77, "taker_buy_quote": 3000856.98215 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 3.279, "high": 3.338, "low": 3.272, "close": 3.308, "volume": 1151755.16, "close_time": 1755806399999, "quote_volume": 3803133.59243, "trades": 17204, "taker_buy_base": 537438.37, "taker_buy_quote": 1775004.81084 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 3.308, "high": 3.334, "low": 3.3, "close": 3.315, "volume": 530760.39, "close_time": 1755820799999, "quote_volume": 1758630.16379, "trades": 9661, "taker_buy_base": 299135.28, "taker_buy_quote": 991016.06269 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 3.315, "high": 3.353, "low": 3.29, "close": 3.296, "volume": 764053.48, "close_time": 1755835199999, "quote_volume": 2539258.5354, "trades": 11666, "taker_buy_base": 380700.88, "taker_buy_quote": 1265628.49679 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 3.295, "high": 3.314, "low": 3.282, "close": 3.291, "volume": 659925.36, "close_time": 1755849599999, "quote_volume": 2178711.91518, "trades": 9562, "taker_buy_base": 389673.62, "taker_buy_quote": 1286586.10339 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 3.29, "high": 3.298, "low": 3.245, "close": 3.247, "volume": 694710.4, "close_time": 1755863999999, "quote_volume": 2274044.29047, "trades": 9993, "taker_buy_base": 276429.8, "taker_buy_quote": 905350.96194 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 3.248, "high": 3.351, "low": 3.204, "close": 3.329, "volume": 4170629.2, "close_time": 1755878399999, "quote_volume": 13665061.36294, "trades": 58459, "taker_buy_base": 2205889.07, "taker_buy_quote": 7228407.96483 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 3.329, "high": 3.4, "low": 3.328, "close": 3.389, "volume": 2563847.59, "close_time": 1755892799999, "quote_volume": 8640986.38637, "trades": 30253, "taker_buy_base": 1365897.22, "taker_buy_quote": 4606425.22121 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 3.389, "high": 3.442, "low": 3.384, "close": 3.423, "volume": 1604090.25, "close_time": 1755907199999, "quote_volume": 5481462.6997, "trades": 20938, "taker_buy_base": 827727.54, "taker_buy_quote": 2827103.58092 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 3.423, "high": 3.44, "low": 3.337, "close": 3.359, "volume": 1136398.36, "close_time": 1755921599999, "quote_volume": 3850264.6239, "trades": 19440, "taker_buy_base": 463645.95, "taker_buy_quote": 1571093.88323 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 3.358, "high": 3.42, "low": 3.358, "close": 3.391, "volume": 947367.05, "close_time": 1755935999999, "quote_volume": 3219091.04262, "trades": 14672, "taker_buy_base": 458242.83, "taker_buy_quote": 1557161.33157 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 3.392, "high": 3.4, "low": 3.349, "close": 3.355, "volume": 1118027.09, "close_time": 1755950399999, "quote_volume": 3767945.13361, "trades": 15888, "taker_buy_base": 657638.31, "taker_buy_quote": 2216670.3129 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 3.355, "high": 3.369, "low": 3.332, "close": 3.36, "volume": 1426586.69, "close_time": 1755964799999, "quote_volume": 4783751.1235, "trades": 16100, "taker_buy_base": 824008.04, "taker_buy_quote": 2763771.35803 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 3.36, "high": 3.391, "low": 3.355, "close": 3.387, "volume": 1074265.55, "close_time": 1755979199999, "quote_volume": 3624593.8316, "trades": 12994, "taker_buy_base": 638515.13, "taker_buy_quote": 2153739.09792 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 3.386, "high": 3.388, "low": 3.369, "close": 3.381, "volume": 356250.96, "close_time": 1755993599999, "quote_volume": 1203445.61365, "trades": 5266, "taker_buy_base": 202971.72, "taker_buy_quote": 685674.81395 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 3.382, "high": 3.391, "low": 3.371, "close": 3.384, "volume": 368902.62, "close_time": 1756007999999, "quote_volume": 1247899.86448, "trades": 6123, "taker_buy_base": 202433.36, "taker_buy_quote": 684850.09489 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 3.385, "high": 3.389, "low": 3.339, "close": 3.349, "volume": 495878.95, "close_time": 1756022399999, "quote_volume": 1667316.88244, "trades": 7847, "taker_buy_base": 243665.04, "taker_buy_quote": 819564.02669 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 3.348, "high": 3.361, "low": 3.31, "close": 3.319, "volume": 487943.78, "close_time": 1756036799999, "quote_volume": 1628040.10052, "trades": 8620, "taker_buy_base": 231965.22, "taker_buy_quote": 774411.00027 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 3.318, "high": 3.346, "low": 3.311, "close": 3.333, "volume": 604613.7, "close_time": 1756051199999, "quote_volume": 2012453.46787, "trades": 10404, "taker_buy_base": 245195.1, "taker_buy_quote": 815769.14117 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 3.333, "high": 3.408, "low": 3.27, "close": 3.333, "volume": 2433709.39, "close_time": 1756065599999, "quote_volume": 8114551.18358, "trades": 35457, "taker_buy_base": 1176299.09, "taker_buy_quote": 3923811.6433 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 3.333, "high": 3.335, "low": 3.277, "close": 3.299, "volume": 808855.94, "close_time": 1756079999999, "quote_volume": 2676216.55511, "trades": 17815, "taker_buy_base": 396226.74, "taker_buy_quote": 1310449.08489 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 3.3, "high": 3.327, "low": 3.259, "close": 3.309, "volume": 692371.92, "close_time": 1756094399999, "quote_volume": 2282216.9018, "trades": 14496, "taker_buy_base": 290247.53, "taker_buy_quote": 957041.57193 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 3.309, "high": 3.312, "low": 3.206, "close": 3.214, "volume": 1040904.35, "close_time": 1756108799999, "quote_volume": 3396049.57954, "trades": 20083, "taker_buy_base": 479043.86, "taker_buy_quote": 1565088.33291 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 3.215, "high": 3.237, "low": 3.175, "close": 3.209, "volume": 1281043.23, "close_time": 1756123199999, "quote_volume": 4104025.45396, "trades": 24076, "taker_buy_base": 595274.85, "taker_buy_quote": 1906871.23056 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 3.208, "high": 3.238, "low": 3.19, "close": 3.216, "volume": 1004727.77, "close_time": 1756137599999, "quote_volume": 3233768.89003, "trades": 21823, "taker_buy_base": 365073.29, "taker_buy_quote": 1175040.39833 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 3.217, "high": 3.232, "low": 3.155, "close": 3.157, "volume": 827039.37, "close_time": 1756151999999, "quote_volume": 2646372.5639, "trades": 16369, "taker_buy_base": 383719.75, "taker_buy_quote": 1228183.104 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 3.157, "high": 3.161, "low": 3.093, "close": 3.115, "volume": 2978081.92, "close_time": 1756166399999, "quote_volume": 9291789.28856, "trades": 38254, "taker_buy_base": 1138026.74, "taker_buy_quote": 3550877.10317 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 3.115, "high": 3.163, "low": 3.104, "close": 3.153, "volume": 731932.55, "close_time": 1756180799999, "quote_volume": 2294602.87082, "trades": 12269, "taker_buy_base": 359661.71, "taker_buy_quote": 1128349.80685 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 3.153, "high": 3.168, "low": 3.14, "close": 3.156, "volume": 456966.38, "close_time": 1756195199999, "quote_volume": 1441115.211, "trades": 9249, "taker_buy_base": 179361.96, "taker_buy_quote": 565829.89359 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 3.156, "high": 3.159, "low": 3.118, "close": 3.126, "volume": 535346.14, "close_time": 1756209599999, "quote_volume": 1679498.20175, "trades": 8660, "taker_buy_base": 259967.0, "taker_buy_quote": 815888.65923 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 3.126, "high": 3.166, "low": 3.106, "close": 3.15, "volume": 1192394.66, "close_time": 1756223999999, "quote_volume": 3739610.55242, "trades": 21324, "taker_buy_base": 573135.2, "taker_buy_quote": 1797344.79766 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 3.15, "high": 3.16, "low": 3.11, "close": 3.159, "volume": 1330395.61, "close_time": 1756238399999, "quote_volume": 4168304.86972, "trades": 17421, "taker_buy_base": 697205.22, "taker_buy_quote": 2185078.59648 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 3.158, "high": 3.181, "low": 3.156, "close": 3.167, "volume": 615399.87, "close_time": 1756252799999, "quote_volume": 1948630.61219, "trades": 10553, "taker_buy_base": 331380.66, "taker_buy_quote": 1049354.10516 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 3.167, "high": 3.202, "low": 3.16, "close": 3.192, "volume": 508973.34, "close_time": 1756267199999, "quote_volume": 1617534.36305, "trades": 9466, "taker_buy_base": 217104.46, "taker_buy_quote": 689690.02941 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 3.191, "high": 3.208, "low": 3.165, "close": 3.171, "volume": 591738.75, "close_time": 1756281599999, "quote_volume": 1887091.30046, "trades": 10268, "taker_buy_base": 264448.82, "taker_buy_quote": 843381.22081 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 3.171, "high": 3.189, "low": 3.144, "close": 3.159, "volume": 1123148.59, "close_time": 1756295999999, "quote_volume": 3554120.5379, "trades": 14401, "taker_buy_base": 560069.17, "taker_buy_quote": 1771511.98076 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 3.159, "high": 3.204, "low": 3.148, "close": 3.195, "volume": 1327595.61, "close_time": 1756310399999, "quote_volume": 4218053.36845, "trades": 19921, "taker_buy_base": 674466.05, "taker_buy_quote": 2142968.23463 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 3.196, "high": 3.204, "low": 3.164, "close": 3.175, "volume": 507894.93, "close_time": 1756324799999, "quote_volume": 1619543.07906, "trades": 10602, "taker_buy_base": 269373.5, "taker_buy_quote": 859015.01491 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 3.175, "high": 3.2, "low": 3.124, "close": 3.139, "volume": 2700693.34, "close_time": 1756339199999, "quote_volume": 8550472.19449, "trades": 26249, "taker_buy_base": 888942.12, "taker_buy_quote": 2813365.10658 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 3.138, "high": 3.157, "low": 3.111, "close": 3.154, "volume": 1297625.87, "close_time": 1756353599999, "quote_volume": 4065859.15688, "trades": 12835, "taker_buy_base": 530058.16, "taker_buy_quote": 1660758.47326 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 3.155, "high": 3.175, "low": 3.138, "close": 3.173, "volume": 1384256.81, "close_time": 1756367999999, "quote_volume": 4369004.41153, "trades": 20904, "taker_buy_base": 634708.44, "taker_buy_quote": 2004024.85517 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 3.174, "high": 3.286, "low": 3.158, "close": 3.238, "volume": 4060711.7, "close_time": 1756382399999, "quote_volume": 13092480.52982, "trades": 42642, "taker_buy_base": 2190236.59, "taker_buy_quote": 7063029.21427 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 3.238, "high": 3.239, "low": 3.152, "close": 3.157, "volume": 3099110.7, "close_time": 1756396799999, "quote_volume": 9899999.31931, "trades": 36451, "taker_buy_base": 1486294.08, "taker_buy_quote": 4744077.02116 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 3.157, "high": 3.178, "low": 3.13, "close": 3.151, "volume": 1346375.62, "close_time": 1756411199999, "quote_volume": 4249669.07056, "trades": 16986, "taker_buy_base": 689517.06, "taker_buy_quote": 2175617.49368 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 3.151, "high": 3.192, "low": 3.147, "close": 3.175, "volume": 595481.0, "close_time": 1756425599999, "quote_volume": 1888513.04654, "trades": 8794, "taker_buy_base": 308884.16, "taker_buy_quote": 979215.91542 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 3.176, "high": 3.186, "low": 3.155, "close": 3.161, "volume": 813672.39, "close_time": 1756439999999, "quote_volume": 2578516.33211, "trades": 10179, "taker_buy_base": 391728.73, "taker_buy_quote": 1241065.39764 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 3.161, "high": 3.163, "low": 3.067, "close": 3.07, "volume": 2597353.09, "close_time": 1756454399999, "quote_volume": 8097607.69709, "trades": 32103, "taker_buy_base": 993920.6, "taker_buy_quote": 3098695.9293 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 3.071, "high": 3.082, "low": 3.039, "close": 3.064, "volume": 1617583.7, "close_time": 1756468799999, "quote_volume": 4949092.86388, "trades": 20360, "taker_buy_base": 674747.4, "taker_buy_quote": 2063877.70082 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 3.064, "high": 3.11, "low": 3.021, "close": 3.065, "volume": 2220054.52, "close_time": 1756483199999, "quote_volume": 6801684.50103, "trades": 31144, "taker_buy_base": 1148272.23, "taker_buy_quote": 3519995.13298 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 3.066, "high": 3.082, "low": 3.04, "close": 3.057, "volume": 744207.44, "close_time": 1756497599999, "quote_volume": 2277515.64321, "trades": 13545, "taker_buy_base": 369365.09, "taker_buy_quote": 1130241.96824 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 3.056, "high": 3.079, "low": 3.043, "close": 3.074, "volume": 473365.45, "close_time": 1756511999999, "quote_volume": 1449091.30631, "trades": 8193, "taker_buy_base": 258333.68, "taker_buy_quote": 790426.78087 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 3.075, "high": 3.094, "low": 3.035, "close": 3.089, "volume": 824567.41, "close_time": 1756526399999, "quote_volume": 2531758.40041, "trades": 9839, "taker_buy_base": 460595.71, "taker_buy_quote": 1415156.41602 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 3.09, "high": 3.102, "low": 3.084, "close": 3.101, "volume": 524141.6, "close_time": 1756540799999, "quote_volume": 1621019.59257, "trades": 6529, "taker_buy_base": 272858.83, "taker_buy_quote": 843928.77315 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 3.1, "high": 3.103, "low": 3.081, "close": 3.086, "volume": 349412.3, "close_time": 1756555199999, "quote_volume": 1080700.24821, "trades": 5530, "taker_buy_base": 180766.59, "taker_buy_quote": 559086.92312 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 3.086, "high": 3.141, "low": 3.068, "close": 3.134, "volume": 2823116.86, "close_time": 1756569599999, "quote_volume": 8784441.82034, "trades": 20648, "taker_buy_base": 1894480.35, "taker_buy_quote": 5891996.30916 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 3.134, "high": 3.142, "low": 3.117, "close": 3.127, "volume": 516611.47, "close_time": 1756583999999, "quote_volume": 1616798.98168, "trades": 7524, "taker_buy_base": 245092.36, "taker_buy_quote": 767082.62692 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 3.128, "high": 3.135, "low": 3.118, "close": 3.127, "volume": 380248.16, "close_time": 1756598399999, "quote_volume": 1188861.81098, "trades": 5248, "taker_buy_base": 205062.65, "taker_buy_quote": 641094.47186 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 3.127, "high": 3.151, "low": 3.126, "close": 3.149, "volume": 395342.85, "close_time": 1756612799999, "quote_volume": 1240526.21636, "trades": 5447, "taker_buy_base": 200788.71, "taker_buy_quote": 630146.23169 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 3.15, "high": 3.151, "low": 3.124, "close": 3.127, "volume": 249009.18, "close_time": 1756627199999, "quote_volume": 780547.51692, "trades": 4498, "taker_buy_base": 139081.64, "taker_buy_quote": 435908.82868 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 3.127, "high": 3.153, "low": 3.127, "close": 3.142, "volume": 552557.29, "close_time": 1756641599999, "quote_volume": 1735098.7402, "trades": 6602, "taker_buy_base": 363362.55, "taker_buy_quote": 1141176.69604 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 3.142, "high": 3.163, "low": 3.132, "close": 3.163, "volume": 411043.47, "close_time": 1756655999999, "quote_volume": 1292318.82725, "trades": 7575, "taker_buy_base": 184658.54, "taker_buy_quote": 580860.37937 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 3.162, "high": 3.174, "low": 3.152, "close": 3.168, "volume": 314146.87, "close_time": 1756670399999, "quote_volume": 993717.40653, "trades": 6863, "taker_buy_base": 159347.28, "taker_buy_quote": 504082.59411 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 3.168, "high": 3.188, "low": 3.16, "close": 3.165, "volume": 456755.35, "close_time": 1756684799999, "quote_volume": 1449824.44005, "trades": 8897, "taker_buy_base": 227006.82, "taker_buy_quote": 720602.05284 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 3.165, "high": 3.168, "low": 3.104, "close": 3.122, "volume": 848266.65, "close_time": 1756699199999, "quote_volume": 2655945.7495, "trades": 15233, "taker_buy_base": 355570.8, "taker_buy_quote": 1112831.9875 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 3.121, "high": 3.15, "low": 3.093, "close": 3.15, "volume": 707539.76, "close_time": 1756713599999, "quote_volume": 2207805.00498, "trades": 14044, "taker_buy_base": 333444.62, "taker_buy_quote": 1040509.10644 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 3.15, "high": 3.174, "low": 3.12, "close": 3.125, "volume": 818626.03, "close_time": 1756727999999, "quote_volume": 2581309.74661, "trades": 12763, "taker_buy_base": 424766.62, "taker_buy_quote": 1339939.8498 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 3.126, "high": 3.142, "low": 3.098, "close": 3.104, "volume": 591083.09, "close_time": 1756742399999, "quote_volume": 1845262.22109, "trades": 10540, "taker_buy_base": 264002.75, "taker_buy_quote": 824238.31834 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 3.105, "high": 3.144, "low": 3.095, "close": 3.139, "volume": 504501.0, "close_time": 1756756799999, "quote_volume": 1572658.88867, "trades": 11561, "taker_buy_base": 264187.98, "taker_buy_quote": 823552.78087 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 3.14, "high": 3.14, "low": 3.081, "close": 3.108, "volume": 953549.55, "close_time": 1756771199999, "quote_volume": 2962760.12462, "trades": 15758, "taker_buy_base": 431407.79, "taker_buy_quote": 1340532.56463 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 3.108, "high": 3.147, "low": 3.099, "close": 3.137, "volume": 435255.96, "close_time": 1756785599999, "quote_volume": 1359791.76747, "trades": 6478, "taker_buy_base": 248943.64, "taker_buy_quote": 777760.09548 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 3.138, "high": 3.149, "low": 3.132, "close": 3.138, "volume": 286184.3, "close_time": 1756799999999, "quote_volume": 898658.1298, "trades": 5452, "taker_buy_base": 139519.04, "taker_buy_quote": 438196.16054 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 3.137, "high": 3.15, "low": 3.121, "close": 3.123, "volume": 258796.03, "close_time": 1756814399999, "quote_volume": 811687.28653, "trades": 5500, "taker_buy_base": 130331.79, "taker_buy_quote": 408949.54701 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 3.122, "high": 3.156, "low": 3.093, "close": 3.115, "volume": 902589.22, "close_time": 1756828799999, "quote_volume": 2821291.55173, "trades": 14617, "taker_buy_base": 466313.28, "taker_buy_quote": 1457705.80634 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 3.115, "high": 3.154, "low": 3.115, "close": 3.146, "volume": 1003261.07, "close_time": 1756843199999, "quote_volume": 3149180.19125, "trades": 10150, "taker_buy_base": 547184.14, "taker_buy_quote": 1717761.80156 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 3.146, "high": 3.184, "low": 3.144, "close": 3.169, "volume": 949561.53, "close_time": 1756857599999, "quote_volume": 3009891.39769, "trades": 9257, "taker_buy_base": 535741.68, "taker_buy_quote": 1698031.70919 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 3.168, "high": 3.175, "low": 3.157, "close": 3.166, "volume": 323641.72, "close_time": 1756871999999, "quote_volume": 1025264.81965, "trades": 4217, "taker_buy_base": 154630.08, "taker_buy_quote": 489845.89312 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 3.166, "high": 3.168, "low": 3.129, "close": 3.138, "volume": 428486.24, "close_time": 1756886399999, "quote_volume": 1348532.37144, "trades": 5363, "taker_buy_base": 214301.8, "taker_buy_quote": 674385.67466 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 3.138, "high": 3.158, "low": 3.127, "close": 3.15, "volume": 333995.79, "close_time": 1756900799999, "quote_volume": 1050225.05247, "trades": 5696, "taker_buy_base": 173880.88, "taker_buy_quote": 546653.48826 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 3.15, "high": 3.2, "low": 3.147, "close": 3.185, "volume": 1908098.03, "close_time": 1756915199999, "quote_volume": 6072413.4866, "trades": 17921, "taker_buy_base": 977720.58, "taker_buy_quote": 3110996.87382 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 3.185, "high": 3.188, "low": 3.155, "close": 3.184, "volume": 695710.54, "close_time": 1756929599999, "quote_volume": 2206934.32291, "trades": 7556, "taker_buy_base": 314480.33, "taker_buy_quote": 997227.78753 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 3.184, "high": 3.194, "low": 3.173, "close": 3.176, "volume": 320935.7, "close_time": 1756943999999, "quote_volume": 1021208.8403, "trades": 4358, "taker_buy_base": 167129.37, "taker_buy_quote": 531674.13229 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 3.177, "high": 3.203, "low": 3.17, "close": 3.172, "volume": 592040.12, "close_time": 1756958399999, "quote_volume": 1886521.90431, "trades": 7459, "taker_buy_base": 269013.46, "taker_buy_quote": 857474.54598 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 3.172, "high": 3.18, "low": 3.153, "close": 3.168, "volume": 431720.96, "close_time": 1756972799999, "quote_volume": 1366940.42325, "trades": 7154, "taker_buy_base": 202219.18, "taker_buy_quote": 640318.40103 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 3.167, "high": 3.175, "low": 3.118, "close": 3.126, "volume": 1280652.54, "close_time": 1756987199999, "quote_volume": 4016912.60666, "trades": 12551, "taker_buy_base": 594624.78, "taker_buy_quote": 1864610.7549 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 3.126, "high": 3.139, "low": 3.1, "close": 3.1, "volume": 1085543.8, "close_time": 1757001599999, "quote_volume": 3383718.20135, "trades": 11850, "taker_buy_base": 521154.09, "taker_buy_quote": 1625020.72462 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 3.1, "high": 3.111, "low": 3.086, "close": 3.092, "volume": 701221.16, "close_time": 1757015999999, "quote_volume": 2173754.34206, "trades": 10524, "taker_buy_base": 378319.05, "taker_buy_quote": 1172771.77334 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 3.092, "high": 3.121, "low": 3.09, "close": 3.098, "volume": 359198.49, "close_time": 1757030399999, "quote_volume": 1115681.97856, "trades": 6929, "taker_buy_base": 210343.61, "taker_buy_quote": 653315.33458 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 3.097, "high": 3.113, "low": 3.086, "close": 3.11, "volume": 276084.03, "close_time": 1757044799999, "quote_volume": 856654.43651, "trades": 6312, "taker_buy_base": 157074.14, "taker_buy_quote": 487441.55551 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 3.109, "high": 3.134, "low": 3.104, "close": 3.13, "volume": 489180.67, "close_time": 1757059199999, "quote_volume": 1526564.4469, "trades": 7764, "taker_buy_base": 238422.9, "taker_buy_quote": 744061.86223 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 3.13, "high": 3.134, "low": 3.113, "close": 3.125, "volume": 633464.17, "close_time": 1757073599999, "quote_volume": 1978495.75831, "trades": 7649, "taker_buy_base": 325799.48, "taker_buy_quote": 1017548.31411 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 3.125, "high": 3.142, "low": 3.071, "close": 3.089, "volume": 1952341.97, "close_time": 1757087999999, "quote_volume": 6074915.93305, "trades": 25248, "taker_buy_base": 1000087.41, "taker_buy_quote": 3113153.25795 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 3.088, "high": 3.109, "low": 3.079, "close": 3.102, "volume": 732033.55, "close_time": 1757102399999, "quote_volume": 2262271.88038, "trades": 7586, "taker_buy_base": 384754.5, "taker_buy_quote": 1189748.71999 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 3.102, "high": 3.106, "low": 3.072, "close": 3.09, "volume": 287848.23, "close_time": 1757116799999, "quote_volume": 888571.30834, "trades": 5294, "taker_buy_base": 136829.87, "taker_buy_quote": 422294.80705 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 3.089, "high": 3.095, "low": 3.08, "close": 3.081, "volume": 228304.44, "close_time": 1757131199999, "quote_volume": 704547.19694, "trades": 3680, "taker_buy_base": 110766.11, "taker_buy_quote": 341841.1058 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 3.08, "high": 3.084, "low": 3.072, "close": 3.08, "volume": 252817.32, "close_time": 1757145599999, "quote_volume": 778363.36158, "trades": 4088, "taker_buy_base": 135877.65, "taker_buy_quote": 418320.64586 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 3.08, "high": 3.081, "low": 3.048, "close": 3.05, "volume": 506614.96, "close_time": 1757159999999, "quote_volume": 1551939.42093, "trades": 6602, "taker_buy_base": 222231.72, "taker_buy_quote": 680543.3818 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 3.05, "high": 3.051, "low": 2.998, "close": 3.043, "volume": 1651539.71, "close_time": 1757174399999, "quote_volume": 5003937.86552, "trades": 16814, "taker_buy_base": 785711.37, "taker_buy_quote": 2381158.21398 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 3.042, "high": 3.063, "low": 3.039, "close": 3.054, "volume": 380877.13, "close_time": 1757188799999, "quote_volume": 1162426.63632, "trades": 5372, "taker_buy_base": 183682.15, "taker_buy_quote": 560691.18491 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 3.054, "high": 3.066, "low": 3.042, "close": 3.059, "volume": 281897.93, "close_time": 1757203199999, "quote_volume": 861476.87198, "trades": 4404, "taker_buy_base": 123243.34, "taker_buy_quote": 376669.24299 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 3.06, "high": 3.082, "low": 3.06, "close": 3.077, "volume": 249570.87, "close_time": 1757217599999, "quote_volume": 766891.60124, "trades": 4108, "taker_buy_base": 139180.31, "taker_buy_quote": 427721.03879 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 3.077, "high": 3.092, "low": 3.077, "close": 3.081, "volume": 263473.63, "close_time": 1757231999999, "quote_volume": 812675.61273, "trades": 3975, "taker_buy_base": 149144.81, "taker_buy_quote": 460055.97682 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 3.081, "high": 3.098, "low": 3.081, "close": 3.095, "volume": 341286.92, "close_time": 1757246399999, "quote_volume": 1054223.43469, "trades": 4514, "taker_buy_base": 192845.87, "taker_buy_quote": 595778.10849 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 3.095, "high": 3.101, "low": 3.083, "close": 3.089, "volume": 524519.88, "close_time": 1757260799999, "quote_volume": 1622151.94015, "trades": 5688, "taker_buy_base": 277716.84, "taker_buy_quote": 859227.43504 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 3.088, "high": 3.107, "low": 3.083, "close": 3.1, "volume": 387243.93, "close_time": 1757275199999, "quote_volume": 1198433.88065, "trades": 5556, "taker_buy_base": 205540.17, "taker_buy_quote": 636136.741 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 3.099, "high": 3.103, "low": 3.091, "close": 3.094, "volume": 348452.24, "close_time": 1757289599999, "quote_volume": 1079255.57123, "trades": 4139, "taker_buy_base": 184067.87, "taker_buy_quote": 570139.9052 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 3.094, "high": 3.108, "low": 3.084, "close": 3.099, "volume": 370442.27, "close_time": 1757303999999, "quote_volume": 1147404.54742, "trades": 5934, "taker_buy_base": 169230.83, "taker_buy_quote": 524100.92394 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 3.099, "high": 3.102, "low": 3.086, "close": 3.089, "volume": 351415.27, "close_time": 1757318399999, "quote_volume": 1087110.1697, "trades": 5024, "taker_buy_base": 182327.29, "taker_buy_quote": 564144.58446 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 3.09, "high": 3.111, "low": 3.08, "close": 3.088, "volume": 1208660.93, "close_time": 1757332799999, "quote_volume": 3738458.97225, "trades": 14606, "taker_buy_base": 599856.32, "taker_buy_quote": 1855803.30778 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 3.089, "high": 3.105, "low": 3.077, "close": 3.103, "volume": 1262851.81, "close_time": 1757347199999, "quote_volume": 3905435.40761, "trades": 15257, "taker_buy_base": 670062.01, "taker_buy_quote": 2072449.75701 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 3.103, "high": 3.106, "low": 3.086, "close": 3.094, "volume": 715406.09, "close_time": 1757361599999, "quote_volume": 2214898.78845, "trades": 12631, "taker_buy_base": 264424.92, "taker_buy_quote": 818835.79947 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 3.094, "high": 3.109, "low": 3.088, "close": 3.095, "volume": 487214.74, "close_time": 1757375999999, "quote_volume": 1509232.39442, "trades": 9567, "taker_buy_base": 199742.07, "taker_buy_quote": 618860.71213 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 3.096, "high": 3.102, "low": 3.065, "close": 3.078, "volume": 766280.57, "close_time": 1757390399999, "quote_volume": 2359772.01882, "trades": 12744, "taker_buy_base": 314792.53, "taker_buy_quote": 969430.82932 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 3.078, "high": 3.137, "low": 3.073, "close": 3.135, "volume": 2106225.46, "close_time": 1757404799999, "quote_volume": 6558862.03339, "trades": 18530, "taker_buy_base": 931817.93, "taker_buy_quote": 2901657.53794 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 3.135, "high": 3.149, "low": 3.12, "close": 3.127, "volume": 1524191.81, "close_time": 1757419199999, "quote_volume": 4778029.09343, "trades": 15673, "taker_buy_base": 618641.2, "taker_buy_quote": 1939771.78128 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 3.128, "high": 3.147, "low": 3.072, "close": 3.083, "volume": 1845377.1, "close_time": 1757433599999, "quote_volume": 5737154.15953, "trades": 24887, "taker_buy_base": 751935.55, "taker_buy_quote": 2340188.37872 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 3.083, "high": 3.099, "low": 3.069, "close": 3.092, "volume": 940186.85, "close_time": 1757447999999, "quote_volume": 2901815.99103, "trades": 13396, "taker_buy_base": 402191.73, "taker_buy_quote": 1241792.67583 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 3.092, "high": 3.105, "low": 3.085, "close": 3.094, "volume": 760877.44, "close_time": 1757462399999, "quote_volume": 2354873.82094, "trades": 12833, "taker_buy_base": 296851.45, "taker_buy_quote": 918894.2238 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 3.094, "high": 3.114, "low": 3.086, "close": 3.113, "volume": 898554.68, "close_time": 1757476799999, "quote_volume": 2786850.40656, "trades": 14526, "taker_buy_base": 441108.02, "taker_buy_quote": 1368220.15037 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 3.113, "high": 3.118, "low": 3.097, "close": 3.111, "volume": 576355.05, "close_time": 1757491199999, "quote_volume": 1791175.82485, "trades": 11576, "taker_buy_base": 249705.0, "taker_buy_quote": 776055.24404 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 3.111, "high": 3.122, "low": 3.094, "close": 3.103, "volume": 537646.48, "close_time": 1757505599999, "quote_volume": 1670529.28879, "trades": 11008, "taker_buy_base": 186370.83, "taker_buy_quote": 579105.601 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 3.103, "high": 3.161, "low": 3.101, "close": 3.12, "volume": 2283665.37, "close_time": 1757519999999, "quote_volume": 7152166.10062, "trades": 23488, "taker_buy_base": 1164753.12, "taker_buy_quote": 3647790.35956 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 3.121, "high": 3.149, "low": 3.115, "close": 3.128, "volume": 781368.73, "close_time": 1757534399999, "quote_volume": 2447328.25858, "trades": 12449, "taker_buy_base": 335633.58, "taker_buy_quote": 1051198.24313 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 3.129, "high": 3.172, "low": 3.128, "close": 3.171, "volume": 566665.33, "close_time": 1757548799999, "quote_volume": 1784467.19262, "trades": 8872, "taker_buy_base": 303913.81, "taker_buy_quote": 957318.12541 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 3.171, "high": 3.205, "low": 3.161, "close": 3.2, "volume": 1088671.18, "close_time": 1757563199999, "quote_volume": 3465327.52938, "trades": 10877, "taker_buy_base": 628102.62, "taker_buy_quote": 2000122.37658 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 3.201, "high": 3.228, "low": 3.194, "close": 3.199, "volume": 1630211.7, "close_time": 1757577599999, "quote_volume": 5231654.92717, "trades": 17387, "taker_buy_base": 777553.41, "taker_buy_quote": 2496008.71965 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 3.198, "high": 3.219, "low": 3.181, "close": 3.183, "volume": 842976.94, "close_time": 1757591999999, "quote_volume": 2700462.1518, "trades": 11067, "taker_buy_base": 431018.49, "taker_buy_quote": 1380888.3371 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 3.184, "high": 3.2, "low": 3.158, "close": 3.168, "volume": 1482161.4, "close_time": 1757606399999, "quote_volume": 4707398.13837, "trades": 18973, "taker_buy_base": 642659.11, "taker_buy_quote": 2041347.99525 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 3.168, "high": 3.198, "low": 3.167, "close": 3.183, "volume": 455560.8, "close_time": 1757620799999, "quote_volume": 1451906.50131, "trades": 8006, "taker_buy_base": 227215.21, "taker_buy_quote": 724132.2649 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 3.184, "high": 3.198, "low": 3.172, "close": 3.188, "volume": 479323.62, "close_time": 1757635199999, "quote_volume": 1526667.08082, "trades": 6488, "taker_buy_base": 181529.26, "taker_buy_quote": 578403.41953 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 3.188, "high": 3.214, "low": 3.179, "close": 3.186, "volume": 692408.73, "close_time": 1757649599999, "quote_volume": 2213037.18313, "trades": 8695, "taker_buy_base": 317331.95, "taker_buy_quote": 1014285.14599 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 3.186, "high": 3.233, "low": 3.181, "close": 3.198, "volume": 895434.45, "close_time": 1757663999999, "quote_volume": 2871823.41774, "trades": 8971, "taker_buy_base": 455781.35, "taker_buy_quote": 1461956.55785 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 3.199, "high": 3.204, "low": 3.177, "close": 3.2, "volume": 717218.92, "close_time": 1757678399999, "quote_volume": 2288528.13146, "trades": 9050, "taker_buy_base": 419760.82, "taker_buy_quote": 1339405.13671 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 3.201, "high": 3.222, "low": 3.17, "close": 3.179, "volume": 981048.86, "close_time": 1757692799999, "quote_volume": 3132161.80094, "trades": 10422, "taker_buy_base": 489598.83, "taker_buy_quote": 1563042.01278 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 3.18, "high": 3.229, "low": 3.177, "close": 3.223, "volume": 1001448.12, "close_time": 1757707199999, "quote_volume": 3211476.41484, "trades": 9549, "taker_buy_base": 576914.98, "taker_buy_quote": 1850221.49658 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 3.222, "high": 3.228, "low": 3.204, "close": 3.219, "volume": 757362.1, "close_time": 1757721599999, "quote_volume": 2434741.62449, "trades": 6772, "taker_buy_base": 319479.53, "taker_buy_quote": 1027318.01559 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 3.219, "high": 3.236, "low": 3.21, "close": 3.227, "volume": 1051061.87, "close_time": 1757735999999, "quote_volume": 3389509.42463, "trades": 8481, "taker_buy_base": 365497.82, "taker_buy_quote": 1179109.9236 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 3.226, "high": 3.237, "low": 3.218, "close": 3.223, "volume": 742115.31, "close_time": 1757750399999, "quote_volume": 2393264.0169, "trades": 6190, "taker_buy_base": 411856.56, "taker_buy_quote": 1327790.92199 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 3.223, "high": 3.263, "low": 3.22, "close": 3.257, "volume": 1129459.93, "close_time": 1757764799999, "quote_volume": 3667994.07332, "trades": 10786, "taker_buy_base": 654545.69, "taker_buy_quote": 2125675.9772 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 3.256, "high": 3.266, "low": 3.206, "close": 3.227, "volume": 1501359.52, "close_time": 1757779199999, "quote_volume": 4859952.5114, "trades": 16006, "taker_buy_base": 726714.4, "taker_buy_quote": 2353222.74662 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 3.227, "high": 3.236, "low": 3.183, "close": 3.218, "volume": 992453.54, "close_time": 1757793599999, "quote_volume": 3184153.62765, "trades": 13352, "taker_buy_base": 413500.05, "taker_buy_quote": 1326890.1327 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 3.217, "high": 3.234, "low": 3.217, "close": 3.227, "volume": 430821.21, "close_time": 1757807999999, "quote_volume": 1389824.52438, "trades": 5275, "taker_buy_base": 169079.43, "taker_buy_quote": 545515.52612 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 3.227, "high": 3.245, "low": 3.211, "close": 3.221, "volume": 367897.03, "close_time": 1757822399999, "quote_volume": 1187767.43029, "trades": 5652, "taker_buy_base": 140487.42, "taker_buy_quote": 453453.3825 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 3.22, "high": 3.248, "low": 3.207, "close": 3.239, "volume": 537553.35, "close_time": 1757836799999, "quote_volume": 1738242.24747, "trades": 6464, "taker_buy_base": 232208.99, "taker_buy_quote": 750836.57496 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 3.239, "high": 3.244, "low": 3.193, "close": 3.2, "volume": 651633.85, "close_time": 1757851199999, "quote_volume": 2100144.45534, "trades": 7656, "taker_buy_base": 343937.92, "taker_buy_quote": 1108430.03836 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 3.2, "high": 3.211, "low": 3.138, "close": 3.161, "volume": 1336569.14, "close_time": 1757865599999, "quote_volume": 4229370.67817, "trades": 20920, "taker_buy_base": 678226.45, "taker_buy_quote": 2145622.8892 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 3.159, "high": 3.189, "low": 3.157, "close": 3.181, "volume": 509441.13, "close_time": 1757879999999, "quote_volume": 1618253.19476, "trades": 7398, "taker_buy_base": 255635.9, "taker_buy_quote": 812104.74317 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 3.18, "high": 3.203, "low": 3.174, "close": 3.18, "volume": 362309.63, "close_time": 1757894399999, "quote_volume": 1155676.37435, "trades": 5804, "taker_buy_base": 172484.65, "taker_buy_quote": 550246.29642 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 3.18, "high": 3.22, "low": 3.17, "close": 3.213, "volume": 707448.12, "close_time": 1757908799999, "quote_volume": 2262221.71638, "trades": 8994, "taker_buy_base": 399267.93, "taker_buy_quote": 1276675.33514 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 3.213, "high": 3.225, "low": 3.164, "close": 3.173, "volume": 1039344.08, "close_time": 1757923199999, "quote_volume": 3319899.73906, "trades": 12656, "taker_buy_base": 480513.89, "taker_buy_quote": 1535496.55389 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 3.174, "high": 3.174, "low": 3.125, "close": 3.153, "volume": 1092577.2, "close_time": 1757937599999, "quote_volume": 3442740.56794, "trades": 15987, "taker_buy_base": 481244.59, "taker_buy_quote": 1516424.13624 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 3.153, "high": 3.163, "low": 3.114, "close": 3.132, "volume": 894297.4, "close_time": 1757951999999, "quote_volume": 2809282.18432, "trades": 14168, "taker_buy_base": 427063.62, "taker_buy_quote": 1342032.82365 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 3.131, "high": 3.15, "low": 3.117, "close": 3.144, "volume": 475093.4, "close_time": 1757966399999, "quote_volume": 1489628.66624, "trades": 9286, "taker_buy_base": 224050.02, "taker_buy_quote": 702508.54448 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 3.144, "high": 3.159, "low": 3.141, "close": 3.156, "volume": 271675.48, "close_time": 1757980799999, "quote_volume": 856321.77814, "trades": 4196, "taker_buy_base": 108421.46, "taker_buy_quote": 341703.92961 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 3.156, "high": 3.158, "low": 3.135, "close": 3.137, "volume": 258607.53, "close_time": 1757995199999, "quote_volume": 813533.11496, "trades": 4473, "taker_buy_base": 91278.02, "taker_buy_quote": 287147.37324 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 3.138, "high": 3.172, "low": 3.125, "close": 3.171, "volume": 522664.06, "close_time": 1758009599999, "quote_volume": 1649710.50717, "trades": 6485, "taker_buy_base": 252733.66, "taker_buy_quote": 797783.67383 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 3.171, "high": 3.189, "low": 3.15, "close": 3.184, "volume": 893971.94, "close_time": 1758023999999, "quote_volume": 2839798.65777, "trades": 9734, "taker_buy_base": 344039.56, "taker_buy_quote": 1092949.33625 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 3.185, "high": 3.188, "low": 3.154, "close": 3.18, "volume": 918597.53, "close_time": 1758038399999, "quote_volume": 2914447.51252, "trades": 12792, "taker_buy_base": 408749.71, "taker_buy_quote": 1296925.44657 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 3.181, "high": 3.194, "low": 3.17, "close": 3.176, "volume": 568977.04, "close_time": 1758052799999, "quote_volume": 1809959.5916, "trades": 8620, "taker_buy_base": 275252.08, "taker_buy_quote": 875500.73486 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 3.176, "high": 3.182, "low": 3.154, "close": 3.156, "volume": 448256.12, "close_time": 1758067199999, "quote_volume": 1422192.27715, "trades": 5979, "taker_buy_base": 180322.37, "taker_buy_quote": 572131.4212 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 3.157, "high": 3.164, "low": 3.14, "close": 3.141, "volume": 500786.07, "close_time": 1758081599999, "quote_volume": 1579070.13094, "trades": 7218, "taker_buy_base": 199442.55, "taker_buy_quote": 629277.73831 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 3.142, "high": 3.154, "low": 3.129, "close": 3.146, "volume": 2189024.41, "close_time": 1758095999999, "quote_volume": 6877225.60741, "trades": 14300, "taker_buy_base": 1033820.66, "taker_buy_quote": 3248394.27671 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 3.146, "high": 3.148, "low": 3.13, "close": 3.132, "volume": 756583.62, "close_time": 1758110399999, "quote_volume": 2373340.53147, "trades": 7288, "taker_buy_base": 239310.4, "taker_buy_quote": 750654.47672 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 3.132, "high": 3.138, "low": 3.097, "close": 3.103, "volume": 618928.06, "close_time": 1758124799999, "quote_volume": 1931292.39341, "trades": 8779, "taker_buy_base": 256833.58, "taker_buy_quote": 801744.24577 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 3.103, "high": 3.108, "low": 3.052, "close": 3.102, "volume": 2324500.54, "close_time": 1758139199999, "quote_volume": 7158865.05058, "trades": 36004, "taker_buy_base": 1027878.14, "taker_buy_quote": 3167781.80923 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 3.101, "high": 3.147, "low": 3.07, "close": 3.129, "volume": 903445.67, "close_time": 1758153599999, "quote_volume": 2816743.7182, "trades": 13752, "taker_buy_base": 498758.16, "taker_buy_quote": 1555324.0701 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 3.13, "high": 3.164, "low": 3.118, "close": 3.161, "volume": 741694.26, "close_time": 1758167999999, "quote_volume": 2329894.53859, "trades": 9155, "taker_buy_base": 380987.26, "taker_buy_quote": 1197751.32599 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 3.161, "high": 3.171, "low": 3.117, "close": 3.131, "volume": 748645.3, "close_time": 1758182399999, "quote_volume": 2352918.95798, "trades": 8408, "taker_buy_base": 379804.18, "taker_buy_quote": 1193483.7562 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 3.13, "high": 3.159, "low": 3.126, "close": 3.149, "volume": 825667.33, "close_time": 1758196799999, "quote_volume": 2597609.17317, "trades": 8091, "taker_buy_base": 466775.41, "taker_buy_quote": 1468267.27057 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 3.149, "high": 3.164, "low": 3.135, "close": 3.154, "volume": 909774.35, "close_time": 1758211199999, "quote_volume": 2869487.01492, "trades": 10623, "taker_buy_base": 460295.83, "taker_buy_quote": 1451876.29963 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 3.155, "high": 3.178, "low": 3.152, "close": 3.165, "volume": 950646.84, "close_time": 1758225599999, "quote_volume": 3009098.3211, "trades": 9458, "taker_buy_base": 493781.61, "taker_buy_quote": 1563205.33506 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 3.165, "high": 3.182, "low": 3.146, "close": 3.159, "volume": 606010.8, "close_time": 1758239999999, "quote_volume": 1918633.46155, "trades": 7387, "taker_buy_base": 332948.44, "taker_buy_quote": 1054796.92144 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 3.158, "high": 3.2, "low": 3.156, "close": 3.168, "volume": 1191671.13, "close_time": 1758254399999, "quote_volume": 3788019.42624, "trades": 10537, "taker_buy_base": 616706.44, "taker_buy_quote": 1961369.33058 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 3.169, "high": 3.189, "low": 3.15, "close": 3.153, "volume": 774763.5, "close_time": 1758268799999, "quote_volume": 2455341.35351, "trades": 10113, "taker_buy_base": 384569.38, "taker_buy_quote": 1218619.29993 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 3.153, "high": 3.16, "low": 3.114, "close": 3.122, "volume": 861316.4, "close_time": 1758283199999, "quote_volume": 2698148.30771, "trades": 10288, "taker_buy_base": 336010.67, "taker_buy_quote": 1053006.82137 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 3.122, "high": 3.144, "low": 3.098, "close": 3.117, "volume": 784495.92, "close_time": 1758297599999, "quote_volume": 2447213.05961, "trades": 11074, "taker_buy_base": 373410.77, "taker_buy_quote": 1165474.98878 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 3.117, "high": 3.127, "low": 3.113, "close": 3.113, "volume": 524899.53, "close_time": 1758311999999, "quote_volume": 1636788.74212, "trades": 7210, "taker_buy_base": 244253.83, "taker_buy_quote": 761918.44006 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 3.113, "high": 3.124, "low": 3.097, "close": 3.108, "volume": 1208129.02, "close_time": 1758326399999, "quote_volume": 3758618.01932, "trades": 9867, "taker_buy_base": 248299.46, "taker_buy_quote": 772968.0644 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 3.107, "high": 3.116, "low": 3.085, "close": 3.098, "volume": 313371.91, "close_time": 1758340799999, "quote_volume": 971328.31441, "trades": 4917, "taker_buy_base": 140163.38, "taker_buy_quote": 434432.63762 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 3.098, "high": 3.108, "low": 3.09, "close": 3.106, "volume": 372094.27, "close_time": 1758355199999, "quote_volume": 1153198.01424, "trades": 5716, "taker_buy_base": 200098.41, "taker_buy_quote": 620196.48188 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 3.107, "high": 3.107, "low": 3.082, "close": 3.093, "volume": 527939.0, "close_time": 1758369599999, "quote_volume": 1632904.49657, "trades": 5879, "taker_buy_base": 172794.02, "taker_buy_quote": 534334.16409 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 3.093, "high": 3.112, "low": 3.086, "close": 3.106, "volume": 349874.42, "close_time": 1758383999999, "quote_volume": 1084538.16518, "trades": 5781, "taker_buy_base": 181963.73, "taker_buy_quote": 564394.674 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 3.105, "high": 3.11, "low": 3.084, "close": 3.091, "volume": 264789.25, "close_time": 1758398399999, "quote_volume": 819721.21546, "trades": 4774, "taker_buy_base": 136513.61, "taker_buy_quote": 422622.66897 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 3.091, "high": 3.102, "low": 3.084, "close": 3.091, "volume": 297349.25, "close_time": 1758412799999, "quote_volume": 919920.56641, "trades": 3947, "taker_buy_base": 164973.81, "taker_buy_quote": 510520.2016 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 3.091, "high": 3.096, "low": 3.082, "close": 3.092, "volume": 390394.01, "close_time": 1758427199999, "quote_volume": 1206189.3634, "trades": 4572, "taker_buy_base": 196345.9, "taker_buy_quote": 606775.88314 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 3.093, "high": 3.095, "low": 3.077, "close": 3.082, "volume": 434093.48, "close_time": 1758441599999, "quote_volume": 1339400.37652, "trades": 5052, "taker_buy_base": 229815.93, "taker_buy_quote": 709205.05165 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 3.083, "high": 3.085, "low": 3.056, "close": 3.07, "volume": 590695.64, "close_time": 1758455999999, "quote_volume": 1813562.77937, "trades": 7500, "taker_buy_base": 261476.29, "taker_buy_quote": 802842.87938 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 3.069, "high": 3.078, "low": 3.062, "close": 3.062, "volume": 393548.0, "close_time": 1758470399999, "quote_volume": 1208427.96988, "trades": 5512, "taker_buy_base": 204190.56, "taker_buy_quote": 627106.09197 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 3.062, "high": 3.073, "low": 3.044, "close": 3.073, "volume": 690989.79, "close_time": 1758484799999, "quote_volume": 2113546.18473, "trades": 8693, "taker_buy_base": 315172.09, "taker_buy_quote": 964752.06939 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 3.072, "high": 3.085, "low": 3.064, "close": 3.065, "volume": 361058.63, "close_time": 1758499199999, "quote_volume": 1109954.23844, "trades": 4949, "taker_buy_base": 157629.19, "taker_buy_quote": 484604.05367 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 3.065, "high": 3.084, "low": 2.961, "close": 2.983, "volume": 2921314.92, "close_time": 1758513599999, "quote_volume": 8787192.67717, "trades": 31922, "taker_buy_base": 1121518.31, "taker_buy_quote": 3373244.04367 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 2.983, "high": 2.995, "low": 2.581, "close": 2.796, "volume": 9265154.29, "close_time": 1758527999999, "quote_volume": 25848849.8782, "trades": 85235, "taker_buy_base": 3967434.08, "taker_buy_quote": 11038059.067 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 2.797, "high": 2.839, "low": 2.78, "close": 2.821, "volume": 2225403.53, "close_time": 1758542399999, "quote_volume": 6274270.24326, "trades": 20482, "taker_buy_base": 1031994.74, "taker_buy_quote": 2910274.26625 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 2.822, "high": 2.862, "low": 2.814, "close": 2.826, "volume": 1439643.83, "close_time": 1758556799999, "quote_volume": 4080860.40058, "trades": 16512, "taker_buy_base": 735978.52, "taker_buy_quote": 2086191.40995 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 2.826, "high": 2.832, "low": 2.754, "close": 2.759, "volume": 1846785.04, "close_time": 1758571199999, "quote_volume": 5143219.37862, "trades": 20033, "taker_buy_base": 936172.46, "taker_buy_quote": 2606232.0367 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 2.759, "high": 2.811, "low": 2.757, "close": 2.805, "volume": 574217.59, "close_time": 1758585599999, "quote_volume": 1603920.38307, "trades": 8601, "taker_buy_base": 360380.06, "taker_buy_quote": 1006676.38176 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.806, "high": 2.811, "low": 2.75, "close": 2.802, "volume": 1089859.63, "close_time": 1758599999999, "quote_volume": 3032798.15479, "trades": 10548, "taker_buy_base": 628481.36, "taker_buy_quote": 1749365.07674 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 2.802, "high": 2.826, "low": 2.78, "close": 2.819, "volume": 1143976.02, "close_time": 1758614399999, "quote_volume": 3211670.91354, "trades": 10763, "taker_buy_base": 669657.05, "taker_buy_quote": 1879788.26247 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 2.818, "high": 2.832, "low": 2.811, "close": 2.822, "volume": 1097727.17, "close_time": 1758628799999, "quote_volume": 3098169.9097, "trades": 9994, "taker_buy_base": 503711.06, "taker_buy_quote": 1421615.98272 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 2.821, "high": 2.839, "low": 2.807, "close": 2.825, "volume": 878949.02, "close_time": 1758643199999, "quote_volume": 2483082.62192, "trades": 13482, "taker_buy_base": 434190.58, "taker_buy_quote": 1226930.38071 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 2.824, "high": 2.846, "low": 2.799, "close": 2.806, "volume": 1320777.77, "close_time": 1758657599999, "quote_volume": 3726188.82292, "trades": 15586, "taker_buy_base": 694488.78, "taker_buy_quote": 1960128.93413 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 2.806, "high": 2.828, "low": 2.802, "close": 2.808, "volume": 334550.97, "close_time": 1758671999999, "quote_volume": 941375.04649, "trades": 6458, "taker_buy_base": 141686.8, "taker_buy_quote": 398662.89648 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.809, "high": 2.84, "low": 2.801, "close": 2.802, "volume": 598893.68, "close_time": 1758686399999, "quote_volume": 1690836.11998, "trades": 10081, "taker_buy_base": 289969.06, "taker_buy_quote": 818716.55112 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 2.802, "high": 2.844, "low": 2.771, "close": 2.835, "volume": 1051928.61, "close_time": 1758700799999, "quote_volume": 2959678.91003, "trades": 12842, "taker_buy_base": 478739.8, "taker_buy_quote": 1346924.24469 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 2.836, "high": 2.838, "low": 2.811, "close": 2.832, "volume": 521937.67, "close_time": 1758715199999, "quote_volume": 1474525.53805, "trades": 8178, "taker_buy_base": 243808.7, "taker_buy_quote": 688779.81508 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 2.832, "high": 2.848, "low": 2.821, "close": 2.832, "volume": 614887.16, "close_time": 1758729599999, "quote_volume": 1743561.67405, "trades": 8732, "taker_buy_base": 256884.74, "taker_buy_quote": 728593.70731 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 2.832, "high": 2.84, "low": 2.823, "close": 2.832, "volume": 364661.7, "close_time": 1758743999999, "quote_volume": 1032553.01862, "trades": 6164, "taker_buy_base": 178596.15, "taker_buy_quote": 505700.34012 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 2.833, "high": 2.836, "low": 2.812, "close": 2.817, "volume": 434222.93, "close_time": 1758758399999, "quote_volume": 1228001.83693, "trades": 6266, "taker_buy_base": 237084.78, "taker_buy_quote": 670691.98739 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.817, "high": 2.824, "low": 2.782, "close": 2.799, "volume": 912425.03, "close_time": 1758772799999, "quote_volume": 2556525.82881, "trades": 11432, "taker_buy_base": 398862.67, "taker_buy_quote": 1117949.25177 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 2.798, "high": 2.807, "low": 2.765, "close": 2.787, "volume": 759928.3, "close_time": 1758787199999, "quote_volume": 2114849.90811, "trades": 11725, "taker_buy_base": 349928.25, "taker_buy_quote": 974159.66749 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 2.787, "high": 2.796, "low": 2.753, "close": 2.759, "volume": 601469.96, "close_time": 1758801599999, "quote_volume": 1670591.36287, "trades": 10272, "taker_buy_base": 274950.38, "taker_buy_quote": 764232.57955 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 2.758, "high": 2.785, "low": 2.719, "close": 2.761, "volume": 1534423.44, "close_time": 1758815999999, "quote_volume": 4226896.90566, "trades": 21050, "taker_buy_base": 751391.72, "taker_buy_quote": 2070180.57581 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 2.762, "high": 2.77, "low": 2.615, "close": 2.712, "volume": 2573307.56, "close_time": 1758830399999, "quote_volume": 6926224.46797, "trades": 28844, "taker_buy_base": 1129826.97, "taker_buy_quote": 3045997.84191 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 2.712, "high": 2.715, "low": 2.648, "close": 2.661, "volume": 752401.56, "close_time": 1758844799999, "quote_volume": 2018792.22284, "trades": 10113, "taker_buy_base": 370914.85, "taker_buy_quote": 994670.99907 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.662, "high": 2.708, "low": 2.657, "close": 2.667, "volume": 741908.05, "close_time": 1758859199999, "quote_volume": 1991773.32259, "trades": 12321, "taker_buy_base": 299089.54, "taker_buy_quote": 802941.83299 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 2.668, "high": 2.684, "low": 2.653, "close": 2.675, "volume": 1332859.89, "close_time": 1758873599999, "quote_volume": 3557036.52893, "trades": 15078, "taker_buy_base": 544246.88, "taker_buy_quote": 1452473.41142 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 2.674, "high": 2.686, "low": 2.639, "close": 2.667, "volume": 1500840.05, "close_time": 1758887999999, "quote_volume": 4002226.22166, "trades": 18037, "taker_buy_base": 782784.92, "taker_buy_quote": 2089064.21004 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 2.667, "high": 2.731, "low": 2.649, "close": 2.721, "volume": 1373564.59, "close_time": 1758902399999, "quote_volume": 3701298.11367, "trades": 19140, "taker_buy_base": 743175.0, "taker_buy_quote": 2001988.28955 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 2.721, "high": 2.771, "low": 2.719, "close": 2.746, "volume": 744550.93, "close_time": 1758916799999, "quote_volume": 2044984.36411, "trades": 10621, "taker_buy_base": 407863.97, "taker_buy_quote": 1120141.96039 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 2.746, "high": 2.756, "low": 2.731, "close": 2.744, "volume": 328299.87, "close_time": 1758931199999, "quote_volume": 900635.7603, "trades": 5136, "taker_buy_base": 136913.6, "taker_buy_quote": 375548.76276 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.744, "high": 2.746, "low": 2.718, "close": 2.726, "volume": 359038.74, "close_time": 1758945599999, "quote_volume": 980241.11533, "trades": 4183, "taker_buy_base": 125713.88, "taker_buy_quote": 343282.31407 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 2.726, "high": 2.739, "low": 2.718, "close": 2.728, "volume": 299905.16, "close_time": 1758959999999, "quote_volume": 817405.29574, "trades": 5166, "taker_buy_base": 131858.31, "taker_buy_quote": 359375.48637 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 2.727, "high": 2.731, "low": 2.704, "close": 2.709, "volume": 650187.1, "close_time": 1758974399999, "quote_volume": 1766286.52718, "trades": 7508, "taker_buy_base": 281921.8, "taker_buy_quote": 766011.96495 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 2.71, "high": 2.719, "low": 2.683, "close": 2.704, "volume": 642347.23, "close_time": 1758988799999, "quote_volume": 1732772.00283, "trades": 8100, "taker_buy_base": 311466.97, "taker_buy_quote": 840075.93796 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 2.704, "high": 2.708, "low": 2.691, "close": 2.703, "volume": 502174.44, "close_time": 1759003199999, "quote_volume": 1355906.05607, "trades": 6833, "taker_buy_base": 218120.86, "taker_buy_quote": 588962.02389 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 2.703, "high": 2.731, "low": 2.702, "close": 2.708, "volume": 441164.16, "close_time": 1759017599999, "quote_volume": 1198539.83508, "trades": 5072, "taker_buy_base": 201793.38, "taker_buy_quote": 548206.82952 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.709, "high": 2.712, "low": 2.677, "close": 2.686, "volume": 487668.0, "close_time": 1759031999999, "quote_volume": 1313126.36007, "trades": 5514, "taker_buy_base": 198424.95, "taker_buy_quote": 534366.30221 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 2.686, "high": 2.698, "low": 2.673, "close": 2.69, "volume": 416036.98, "close_time": 1759046399999, "quote_volume": 1116904.93295, "trades": 5326, "taker_buy_base": 187785.3, "taker_buy_quote": 504296.75456 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 2.691, "high": 2.694, "low": 2.66, "close": 2.667, "volume": 752148.76, "close_time": 1759060799999, "quote_volume": 2010908.29284, "trades": 9369, "taker_buy_base": 341474.55, "taker_buy_quote": 912935.11217 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 2.666, "high": 2.699, "low": 2.655, "close": 2.696, "volume": 543152.51, "close_time": 1759075199999, "quote_volume": 1456075.85026, "trades": 7866, "taker_buy_base": 272902.26, "taker_buy_quote": 732029.88328 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 2.696, "high": 2.71, "low": 2.687, "close": 2.692, "volume": 479232.97, "close_time": 1759089599999, "quote_volume": 1292773.4924, "trades": 7205, "taker_buy_base": 239884.57, "taker_buy_quote": 647073.64983 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 2.693, "high": 2.726, "low": 2.692, "close": 2.723, "volume": 428597.12, "close_time": 1759103999999, "quote_volume": 1161743.16365, "trades": 6599, "taker_buy_base": 218413.99, "taker_buy_quote": 592001.84977 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.722, "high": 2.725, "low": 2.702, "close": 2.713, "volume": 345712.69, "close_time": 1759118399999, "quote_volume": 937654.159, "trades": 6484, "taker_buy_base": 143951.38, "taker_buy_quote": 390535.79493 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 2.712, "high": 2.714, "low": 2.69, "close": 2.7, "volume": 568635.54, "close_time": 1759132799999, "quote_volume": 1537877.44188, "trades": 7192, "taker_buy_base": 305336.33, "taker_buy_quote": 825830.26991 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 2.7, "high": 2.709, "low": 2.671, "close": 2.682, "volume": 555761.32, "close_time": 1759147199999, "quote_volume": 1495546.04619, "trades": 7458, "taker_buy_base": 274839.46, "taker_buy_quote": 739511.31889 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 2.682, "high": 2.728, "low": 2.663, "close": 2.687, "volume": 1454302.94, "close_time": 1759161599999, "quote_volume": 3928870.92042, "trades": 15743, "taker_buy_base": 590239.8, "taker_buy_quote": 1593058.65852 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 2.687, "high": 2.697, "low": 2.662, "close": 2.697, "volume": 620769.85, "close_time": 1759175999999, "quote_volume": 1662965.08349, "trades": 9603, "taker_buy_base": 242329.86, "taker_buy_quote": 649206.69163 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 2.696, "high": 2.717, "low": 2.693, "close": 2.698, "volume": 459994.95, "close_time": 1759190399999, "quote_volume": 1245450.46399, "trades": 6586, "taker_buy_base": 198022.35, "taker_buy_quote": 536317.46537 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.698, "high": 2.701, "low": 2.665, "close": 2.668, "volume": 577075.84, "close_time": 1759204799999, "quote_volume": 1545888.17482, "trades": 7599, "taker_buy_base": 252110.95, "taker_buy_quote": 675363.88308 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 2.668, "high": 2.673, "low": 2.645, "close": 2.655, "volume": 813069.59, "close_time": 1759219199999, "quote_volume": 2162587.5045, "trades": 8098, "taker_buy_base": 294882.22, "taker_buy_quote": 784697.31252 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 2.654, "high": 2.656, "low": 2.618, "close": 2.628, "volume": 729930.33, "close_time": 1759233599999, "quote_volume": 1925253.73721, "trades": 9985, "taker_buy_base": 313405.4, "taker_buy_quote": 826435.77988 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 2.628, "high": 2.657, "low": 2.61, "close": 2.624, "volume": 1795343.11, "close_time": 1759247999999, "quote_volume": 4733895.96762, "trades": 15266, "taker_buy_base": 898184.6, "taker_buy_quote": 2369233.20368 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 2.624, "high": 2.686, "low": 2.618, "close": 2.683, "volume": 1400807.88, "close_time": 1759262399999, "quote_volume": 3707368.77044, "trades": 14722, "taker_buy_base": 765897.73, "taker_buy_quote": 2028849.64434 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 2.683, "high": 2.725, "low": 2.681, "close": 2.71, "volume": 1644499.37, "close_time": 1759276799999, "quote_volume": 4448160.65049, "trades": 17391, "taker_buy_base": 919114.64, "taker_buy_quote": 2487727.34117 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.709, "high": 2.713, "low": 2.653, "close": 2.659, "volume": 510337.9, "close_time": 1759291199999, "quote_volume": 1369782.0049, "trades": 6696, "taker_buy_base": 225378.52, "taker_buy_quote": 604706.08273 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 2.658, "high": 2.697, "low": 2.656, "close": 2.675, "volume": 800166.62, "close_time": 1759305599999, "quote_volume": 2142991.83418, "trades": 10205, "taker_buy_base": 394775.27, "taker_buy_quote": 1057182.15307 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 2.676, "high": 2.759, "low": 2.674, "close": 2.741, "volume": 1353878.73, "close_time": 1759319999999, "quote_volume": 3701950.5051, "trades": 15957, "taker_buy_base": 761651.57, "taker_buy_quote": 2081525.19362 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 2.741, "high": 2.773, "low": 2.734, "close": 2.767, "volume": 1177857.27, "close_time": 1759334399999, "quote_volume": 3243297.33967, "trades": 12995, "taker_buy_base": 508993.68, "taker_buy_quote": 1402090.92272 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 2.767, "high": 2.788, "low": 2.752, "close": 2.783, "volume": 952773.02, "close_time": 1759348799999, "quote_volume": 2641579.1654, "trades": 10864, "taker_buy_base": 526549.31, "taker_buy_quote": 1460120.63824 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 2.783, "high": 2.789, "low": 2.763, "close": 2.786, "volume": 784834.2, "close_time": 1759363199999, "quote_volume": 2179751.47359, "trades": 7801, "taker_buy_base": 371293.88, "taker_buy_quote": 1031368.50161 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.787, "high": 2.807, "low": 2.774, "close": 2.801, "volume": 761188.57, "close_time": 1759377599999, "quote_volume": 2124616.45061, "trades": 8853, "taker_buy_base": 450823.55, "taker_buy_quote": 1258452.8562 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 2.8, "high": 2.828, "low": 2.791, "close": 2.801, "volume": 654251.34, "close_time": 1759391999999, "quote_volume": 1839057.32833, "trades": 8835, "taker_buy_base": 369193.91, "taker_buy_quote": 1038155.57863 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 2.801, "high": 2.827, "low": 2.797, "close": 2.818, "volume": 780723.92, "close_time": 1759406399999, "quote_volume": 2195509.92675, "trades": 8868, "taker_buy_base": 446882.67, "taker_buy_quote": 1257096.50149 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 2.817, "high": 2.832, "low": 2.773, "close": 2.801, "volume": 1361802.62, "close_time": 1759420799999, "quote_volume": 3826671.4689, "trades": 17507, "taker_buy_base": 693269.98, "taker_buy_quote": 1948862.93961 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 2.802, "high": 2.846, "low": 2.799, "close": 2.842, "volume": 1422422.92, "close_time": 1759435199999, "quote_volume": 4019289.14913, "trades": 12925, "taker_buy_base": 815678.92, "taker_buy_quote": 2304890.43947 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 2.843, "high": 2.859, "low": 2.836, "close": 2.844, "volume": 948780.08, "close_time": 1759449599999, "quote_volume": 2700814.84884, "trades": 9213, "taker_buy_base": 398652.09, "taker_buy_quote": 1134882.86835 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.844, "high": 2.844, "low": 2.788, "close": 2.801, "volume": 984421.79, "close_time": 1759463999999, "quote_volume": 2767208.02177, "trades": 10478, "taker_buy_base": 402013.73, "taker_buy_quote": 1130722.64473 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 2.801, "high": 2.818, "low": 2.791, "close": 2.797, "volume": 627282.38, "close_time": 1759478399999, "quote_volume": 1757799.41926, "trades": 7994, "taker_buy_base": 306257.67, "taker_buy_quote": 858470.96766 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 2.797, "high": 2.805, "low": 2.782, "close": 2.795, "volume": 1050516.77, "close_time": 1759492799999, "quote_volume": 2934705.95579, "trades": 11197, "taker_buy_base": 484180.73, "taker_buy_quote": 1352800.4363 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 2.796, "high": 2.849, "low": 2.785, "close": 2.848, "volume": 1081122.52, "close_time": 1759507199999, "quote_volume": 3038916.62312, "trades": 15808, "taker_buy_base": 599397.04, "taker_buy_quote": 1685334.83749 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 2.847, "high": 2.878, "low": 2.81, "close": 2.856, "volume": 1856699.49, "close_time": 1759521599999, "quote_volume": 5287361.89714, "trades": 24099, "taker_buy_base": 994280.36, "taker_buy_quote": 2832602.19734 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 2.857, "high": 2.876, "low": 2.849, "close": 2.86, "volume": 602803.95, "close_time": 1759535999999, "quote_volume": 1726667.88876, "trades": 7343, "taker_buy_base": 366258.71, "taker_buy_quote": 1049382.40347 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.86, "high": 2.861, "low": 2.826, "close": 2.829, "volume": 646660.11, "close_time": 1759550399999, "quote_volume": 1838263.1943, "trades": 8168, "taker_buy_base": 324354.6, "taker_buy_quote": 922337.56411 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 2.829, "high": 2.86, "low": 2.818, "close": 2.835, "volume": 459980.12, "close_time": 1759564799999, "quote_volume": 1304635.86929, "trades": 6727, "taker_buy_base": 224218.95, "taker_buy_quote": 636143.49056 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 2.835, "high": 2.899, "low": 2.797, "close": 2.8, "volume": 1586782.18, "close_time": 1759579199999, "quote_volume": 4478567.37835, "trades": 17311, "taker_buy_base": 823663.09, "taker_buy_quote": 2326089.23487 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 2.801, "high": 2.824, "low": 2.788, "close": 2.802, "volume": 621811.77, "close_time": 1759593599999, "quote_volume": 1745745.13762, "trades": 11559, "taker_buy_base": 251214.21, "taker_buy_quote": 705463.53901 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 2.803, "high": 2.816, "low": 2.786, "close": 2.816, "volume": 443080.52, "close_time": 1759607999999, "quote_volume": 1242123.20958, "trades": 8027, "taker_buy_base": 198142.07, "taker_buy_quote": 555720.25874 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 2.815, "high": 2.82, "low": 2.803, "close": 2.809, "volume": 270060.18, "close_time": 1759622399999, "quote_volume": 758833.46308, "trades": 5023, "taker_buy_base": 130767.99, "taker_buy_quote": 367435.28101 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.808, "high": 2.84, "low": 2.794, "close": 2.82, "volume": 1193136.19, "close_time": 1759636799999, "quote_volume": 3365319.23861, "trades": 11882, "taker_buy_base": 435879.1, "taker_buy_quote": 1230113.31925 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 2.82, "high": 2.865, "low": 2.817, "close": 2.863, "volume": 1583033.09, "close_time": 1759651199999, "quote_volume": 4490368.63997, "trades": 15144, "taker_buy_base": 921047.82, "taker_buy_quote": 2611718.2436 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 2.863, "high": 2.867, "low": 2.82, "close": 2.83, "volume": 941045.01, "close_time": 1759665599999, "quote_volume": 2673726.91679, "trades": 13952, "taker_buy_base": 383284.46, "taker_buy_quote": 1089549.60747 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 2.829, "high": 2.83, "low": 2.799, "close": 2.815, "volume": 1108269.1, "close_time": 1759679999999, "quote_volume": 3112623.80234, "trades": 10869, "taker_buy_base": 483416.46, "taker_buy_quote": 1357324.29444 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 2.815, "high": 2.823, "low": 2.785, "close": 2.787, "volume": 741681.68, "close_time": 1759694399999, "quote_volume": 2079985.84037, "trades": 9934, "taker_buy_base": 277093.55, "taker_buy_quote": 777544.53453 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 2.787, "high": 2.814, "low": 2.782, "close": 2.796, "volume": 436940.14, "close_time": 1759708799999, "quote_volume": 1224127.25003, "trades": 6544, "taker_buy_base": 168253.91, "taker_buy_quote": 471460.11483 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.795, "high": 2.822, "low": 2.785, "close": 2.81, "volume": 654349.11, "close_time": 1759723199999, "quote_volume": 1838207.47942, "trades": 9672, "taker_buy_base": 328351.25, "taker_buy_quote": 922710.40312 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 2.81, "high": 2.835, "low": 2.792, "close": 2.832, "volume": 816693.19, "close_time": 1759737599999, "quote_volume": 2299791.89348, "trades": 8756, "taker_buy_base": 408341.94, "taker_buy_quote": 1151154.00142 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 2.833, "high": 2.846, "low": 2.824, "close": 2.83, "volume": 1226796.8, "close_time": 1759751999999, "quote_volume": 3477471.52197, "trades": 10143, "taker_buy_base": 661102.58, "taker_buy_quote": 1874415.1776 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 2.829, "high": 2.857, "low": 2.827, "close": 2.853, "volume": 1084326.52, "close_time": 1759766399999, "quote_volume": 3081666.05618, "trades": 12072, "taker_buy_base": 541085.1, "taker_buy_quote": 1537724.74997 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 2.853, "high": 2.875, "low": 2.839, "close": 2.873, "volume": 779299.17, "close_time": 1759780799999, "quote_volume": 2227693.39575, "trades": 10497, "taker_buy_base": 425074.64, "taker_buy_quote": 1215314.38102 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 2.872, "high": 2.877, "low": 2.847, "close": 2.855, "volume": 505651.32, "close_time": 1759795199999, "quote_volume": 1449060.31163, "trades": 7351, "taker_buy_base": 215661.33, "taker_buy_quote": 618110.27828 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.854, "high": 2.859, "low": 2.832, "close": 2.84, "volume": 394369.18, "close_time": 1759809599999, "quote_volume": 1121017.87737, "trades": 7423, "taker_buy_base": 158475.87, "taker_buy_quote": 450523.11202 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 2.84, "high": 2.862, "low": 2.826, "close": 2.837, "volume": 681574.29, "close_time": 1759823999999, "quote_volume": 1938021.46201, "trades": 10321, "taker_buy_base": 296247.93, "taker_buy_quote": 842393.25233 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 2.837, "high": 2.851, "low": 2.808, "close": 2.821, "volume": 1264911.91, "close_time": 1759838399999, "quote_volume": 3576956.72087, "trades": 15182, "taker_buy_base": 573801.78, "taker_buy_quote": 1622998.84776 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 2.821, "high": 2.845, "low": 2.756, "close": 2.779, "volume": 2689802.48, "close_time": 1759852799999, "quote_volume": 7540553.10176, "trades": 29462, "taker_buy_base": 1301528.75, "taker_buy_quote": 3648250.5356 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 2.779, "high": 2.802, "low": 2.752, "close": 2.776, "volume": 1021949.42, "close_time": 1759867199999, "quote_volume": 2836885.57516, "trades": 14679, "taker_buy_base": 461132.57, "taker_buy_quote": 1280221.71108 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 2.776, "high": 2.793, "low": 2.745, "close": 2.753, "volume": 695921.15, "close_time": 1759881599999, "quote_volume": 1924620.08187, "trades": 9222, "taker_buy_base": 335130.95, "taker_buy_quote": 927093.42464 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.754, "high": 2.775, "low": 2.731, "close": 2.734, "volume": 670938.15, "close_time": 1759895999999, "quote_volume": 1848991.65706, "trades": 10207, "taker_buy_base": 261592.38, "taker_buy_quote": 720761.9799 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 2.734, "high": 2.75, "low": 2.721, "close": 2.749, "volume": 777980.74, "close_time": 1759910399999, "quote_volume": 2130591.5715, "trades": 10537, "taker_buy_base": 376317.28, "taker_buy_quote": 1030733.4893 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 2.749, "high": 2.757, "low": 2.734, "close": 2.736, "volume": 908772.83, "close_time": 1759924799999, "quote_volume": 2493015.49166, "trades": 12494, "taker_buy_base": 325282.41, "taker_buy_quote": 892438.07876 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 2.736, "high": 2.752, "low": 2.704, "close": 2.716, "volume": 2429930.0, "close_time": 1759939199999, "quote_volume": 6621737.94279, "trades": 21918, "taker_buy_base": 1091029.21, "taker_buy_quote": 2972518.54397 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 2.717, "high": 2.781, "low": 2.713, "close": 2.774, "volume": 963822.88, "close_time": 1759953599999, "quote_volume": 2659850.15272, "trades": 13732, "taker_buy_base": 455081.07, "taker_buy_quote": 1256692.97978 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 2.775, "high": 2.788, "low": 2.761, "close": 2.776, "volume": 465070.45, "close_time": 1759967999999, "quote_volume": 1291103.41191, "trades": 7305, "taker_buy_base": 216572.46, "taker_buy_quote": 601469.55092 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.776, "high": 2.785, "low": 2.746, "close": 2.77, "volume": 820444.07, "close_time": 1759982399999, "quote_volume": 2270630.78416, "trades": 10305, "taker_buy_base": 304674.7, "taker_buy_quote": 843740.71437 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 2.77, "high": 2.779, "low": 2.732, "close": 2.735, "volume": 606324.69, "close_time": 1759996799999, "quote_volume": 1669115.34163, "trades": 8625, "taker_buy_base": 201583.47, "taker_buy_quote": 555144.28219 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 2.734, "high": 2.738, "low": 2.707, "close": 2.732, "volume": 795587.29, "close_time": 1760011199999, "quote_volume": 2165531.25256, "trades": 12670, "taker_buy_base": 351714.34, "taker_buy_quote": 957337.06885 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 2.731, "high": 2.75, "low": 2.682, "close": 2.695, "volume": 1586397.74, "close_time": 1760025599999, "quote_volume": 4307046.42547, "trades": 20041, "taker_buy_base": 676266.75, "taker_buy_quote": 1837341.69609 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 2.695, "high": 2.721, "low": 2.658, "close": 2.717, "volume": 1342543.13, "close_time": 1760039999999, "quote_volume": 3604132.10769, "trades": 18185, "taker_buy_base": 521121.27, "taker_buy_quote": 1401051.22204 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 2.716, "high": 2.74, "low": 2.709, "close": 2.74, "volume": 499679.22, "close_time": 1760054399999, "quote_volume": 1360783.39373, "trades": 7312, "taker_buy_base": 209320.47, "taker_buy_quote": 570354.88484 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.74, "high": 2.755, "low": 2.715, "close": 2.739, "volume": 454048.97, "close_time": 1760068799999, "quote_volume": 1241021.97424, "trades": 7209, "taker_buy_base": 179120.59, "taker_buy_quote": 490067.569 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 2.738, "high": 2.747, "low": 2.689, "close": 2.693, "volume": 1851664.41, "close_time": 1760083199999, "quote_volume": 5031907.66815, "trades": 13841, "taker_buy_base": 592888.31, "taker_buy_quote": 1610964.93683 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 2.693, "high": 2.725, "low": 2.692, "close": 2.723, "volume": 514983.27, "close_time": 1760097599999, "quote_volume": 1394526.27782, "trades": 7606, "taker_buy_base": 223327.48, "taker_buy_quote": 604817.21096 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 2.723, "high": 2.749, "low": 2.63, "close": 2.69, "volume": 3315079.19, "close_time": 1760111999999, "quote_volume": 8948311.02201, "trades": 37794, "taker_buy_base": 1416969.29, "taker_buy_quote": 3830258.22094 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 2.689, "high": 2.739, "low": 2.651, "close": 2.671, "volume": 2863784.21, "close_time": 1760126399999, "quote_volume": 7728949.47366, "trades": 37217, "taker_buy_base": 1282829.59, "taker_buy_quote": 3459732.6819 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 2.671, "high": 2.68, "low": 0.554, "close": 2.052, "volume": 36234177.95, "close_time": 1760140799999, "quote_volume": 70056607.19611, "trades": 446111, "taker_buy_base": 18879513.1, "taker_buy_quote": 35914237.58411 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.053, "high": 2.184, "low": 2.013, "close": 2.105, "volume": 8112484.45, "close_time": 1760155199999, "quote_volume": 16989736.28638, "trades": 99430, "taker_buy_base": 4204927.21, "taker_buy_quote": 8811397.00553 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 2.104, "high": 2.181, "low": 2.076, "close": 2.126, "volume": 5751891.99, "close_time": 1760169599999, "quote_volume": 12226475.17083, "trades": 59999, "taker_buy_base": 3095852.9, "taker_buy_quote": 6580479.31831 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 2.126, "high": 2.253, "low": 2.112, "close": 2.229, "volume": 4490809.43, "close_time": 1760183999999, "quote_volume": 9859218.78827, "trades": 47418, "taker_buy_base": 2480002.13, "taker_buy_quote": 5440977.01564 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 2.228, "high": 2.237, "low": 2.166, "close": 2.191, "volume": 2240572.45, "close_time": 1760198399999, "quote_volume": 4935451.87902, "trades": 41454, "taker_buy_base": 1119395.73, "taker_buy_quote": 2466576.94511 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 2.191, "high": 2.221, "low": 2.074, "close": 2.101, "volume": 2843408.06, "close_time": 1760212799999, "quote_volume": 6154311.09645, "trades": 30373, "taker_buy_base": 1412735.15, "taker_buy_quote": 3057572.57605 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 2.1, "high": 2.118, "low": 2.04, "close": 2.097, "volume": 3098461.07, "close_time": 1760227199999, "quote_volume": 6449574.47551, "trades": 40367, "taker_buy_base": 1532579.62, "taker_buy_quote": 3189172.03566 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.096, "high": 2.112, "low": 2.063, "close": 2.089, "volume": 1673790.02, "close_time": 1760241599999, "quote_volume": 3492812.3378, "trades": 20319, "taker_buy_base": 789631.27, "taker_buy_quote": 1647393.54083 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 2.09, "high": 2.166, "low": 2.084, "close": 2.135, "volume": 1510982.11, "close_time": 1760255999999, "quote_volume": 3220767.99091, "trades": 16446, "taker_buy_base": 786318.38, "taker_buy_quote": 1676804.67719 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 2.135, "high": 2.157, "low": 2.112, "close": 2.129, "volume": 1130963.13, "close_time": 1760270399999, "quote_volume": 2412296.12255, "trades": 18326, "taker_buy_base": 491230.92, "taker_buy_quote": 1047901.59553 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 2.129, "high": 2.238, "low": 2.1, "close": 2.23, "volume": 3589903.25, "close_time": 1760284799999, "quote_volume": 7787164.66702, "trades": 46827, "taker_buy_base": 1655744.68, "taker_buy_quote": 3597430.29565 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 2.231, "high": 2.311, "low": 2.23, "close": 2.302, "volume": 3825681.6, "close_time": 1760299199999, "quote_volume": 8693945.26074, "trades": 41633, "taker_buy_base": 1921086.63, "taker_buy_quote": 4366548.43263 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 2.302, "high": 2.326, "low": 2.251, "close": 2.274, "volume": 1632965.3, "close_time": 1760313599999, "quote_volume": 3738731.47927, "trades": 19777, "taker_buy_base": 772296.12, "taker_buy_quote": 1769946.02131 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.274, "high": 2.294, "low": 2.244, "close": 2.264, "volume": 907471.12, "close_time": 1760327999999, "quote_volume": 2053866.29058, "trades": 13358, "taker_buy_base": 436006.32, "taker_buy_quote": 987084.83807 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 2.263, "high": 2.328, "low": 2.255, "close": 2.309, "volume": 1148152.54, "close_time": 1760342399999, "quote_volume": 2628733.83193, "trades": 14703, "taker_buy_base": 538161.49, "taker_buy_quote": 1232587.53054 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 2.309, "high": 2.337, "low": 2.215, "close": 2.249, "volume": 2521015.71, "close_time": 1760356799999, "quote_volume": 5762938.70496, "trades": 28403, "taker_buy_base": 1200067.92, "taker_buy_quote": 2742264.99558 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 2.249, "high": 2.3, "low": 2.223, "close": 2.29, "volume": 3704662.96, "close_time": 1760371199999, "quote_volume": 8398538.78482, "trades": 47616, "taker_buy_base": 1899509.99, "taker_buy_quote": 4309127.37142 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 2.29, "high": 2.36, "low": 2.281, "close": 2.357, "volume": 2103837.38, "close_time": 1760385599999, "quote_volume": 4882791.67133, "trades": 31054, "taker_buy_base": 1196522.98, "taker_buy_quote": 2778571.79504 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.357, "high": 2.376, "low": 2.346, "close": 2.368, "volume": 763974.03, "close_time": 1760399999999, "quote_volume": 1802850.23891, "trades": 11678, "taker_buy_base": 412203.96, "taker_buy_quote": 973019.59802 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.367, "high": 2.374, "low": 2.295, "close": 2.303, "volume": 871171.13, "close_time": 1760414399999, "quote_volume": 2028833.37566, "trades": 13322, "taker_buy_base": 362138.18, "taker_buy_quote": 844251.29998 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 2.303, "high": 2.312, "low": 2.164, "close": 2.216, "volume": 2661228.42, "close_time": 1760428799999, "quote_volume": 5939274.97898, "trades": 31149, "taker_buy_base": 1249899.96, "taker_buy_quote": 2787445.35042 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 2.216, "high": 2.243, "low": 2.187, "close": 2.225, "volume": 1317652.09, "close_time": 1760443199999, "quote_volume": 2923803.25471, "trades": 18089, "taker_buy_base": 661390.01, "taker_buy_quote": 1468057.59542 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 2.225, "high": 2.295, "low": 2.193, "close": 2.294, "volume": 1785532.88, "close_time": 1760457599999, "quote_volume": 3996817.88176, "trades": 23524, "taker_buy_base": 840930.2, "taker_buy_quote": 1884292.84518 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 2.295, "high": 2.312, "low": 2.23, "close": 2.289, "volume": 1754897.59, "close_time": 1760471999999, "quote_volume": 4015403.90614, "trades": 22141, "taker_buy_base": 930022.79, "taker_buy_quote": 2130856.89167 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 2.289, "high": 2.309, "low": 2.279, "close": 2.302, "volume": 445113.69, "close_time": 1760486399999, "quote_volume": 1021567.75329, "trades": 5597, "taker_buy_base": 210086.96, "taker_buy_quote": 482246.19182 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.302, "high": 2.31, "low": 2.271, "close": 2.279, "volume": 509535.06, "close_time": 1760500799999, "quote_volume": 1169082.37559, "trades": 6065, "taker_buy_base": 213172.63, "taker_buy_quote": 489023.47872 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 2.279, "high": 2.31, "low": 2.272, "close": 2.31, "volume": 409285.77, "close_time": 1760515199999, "quote_volume": 936694.57236, "trades": 5852, "taker_buy_base": 203862.4, "taker_buy_quote": 466600.52997 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 2.31, "high": 2.349, "low": 2.266, "close": 2.28, "volume": 1220868.65, "close_time": 1760529599999, "quote_volume": 2818117.947, "trades": 12457, "taker_buy_base": 701020.03, "taker_buy_quote": 1618928.00935 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 2.279, "high": 2.285, "low": 2.198, "close": 2.205, "volume": 3566525.96, "close_time": 1760543999999, "quote_volume": 7982598.74246, "trades": 39349, "taker_buy_base": 2093237.08, "taker_buy_quote": 4688805.10274 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 2.205, "high": 2.235, "low": 2.198, "close": 2.216, "volume": 808854.72, "close_time": 1760558399999, "quote_volume": 1790933.50267, "trades": 13926, "taker_buy_base": 331547.25, "taker_buy_quote": 734075.29924 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 2.215, "high": 2.225, "low": 2.181, "close": 2.219, "volume": 1896600.43, "close_time": 1760572799999, "quote_volume": 4188479.10824, "trades": 16343, "taker_buy_base": 815327.51, "taker_buy_quote": 1800585.71392 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.219, "high": 2.239, "low": 2.208, "close": 2.216, "volume": 597742.28, "close_time": 1760587199999, "quote_volume": 1328185.71261, "trades": 8566, "taker_buy_base": 322022.81, "taker_buy_quote": 715804.18444 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 2.216, "high": 2.248, "low": 2.209, "close": 2.237, "volume": 579435.72, "close_time": 1760601599999, "quote_volume": 1291586.15162, "trades": 8407, "taker_buy_base": 305313.37, "taker_buy_quote": 680746.63384 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 2.238, "high": 2.279, "low": 2.193, "close": 2.269, "volume": 1310359.18, "close_time": 1760615999999, "quote_volume": 2936221.56118, "trades": 18234, "taker_buy_base": 684231.72, "taker_buy_quote": 1533282.10924 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 2.269, "high": 2.293, "low": 2.207, "close": 2.218, "volume": 1711066.41, "close_time": 1760630399999, "quote_volume": 3866494.38028, "trades": 23140, "taker_buy_base": 848446.67, "taker_buy_quote": 1917733.58223 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 2.218, "high": 2.253, "low": 2.162, "close": 2.182, "volume": 2662126.81, "close_time": 1760644799999, "quote_volume": 5882713.84498, "trades": 29612, "taker_buy_base": 1421934.01, "taker_buy_quote": 3144731.35591 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 2.182, "high": 2.191, "low": 2.143, "close": 2.178, "volume": 1021636.74, "close_time": 1760659199999, "quote_volume": 2213912.16824, "trades": 12030, "taker_buy_base": 468159.47, "taker_buy_quote": 1014533.29921 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.179, "high": 2.214, "low": 2.175, "close": 2.19, "volume": 671440.73, "close_time": 1760673599999, "quote_volume": 1472709.27845, "trades": 8085, "taker_buy_base": 322575.52, "taker_buy_quote": 707349.75517 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 2.19, "high": 2.194, "low": 2.043, "close": 2.049, "volume": 2486755.65, "close_time": 1760687999999, "quote_volume": 5236196.84888, "trades": 26160, "taker_buy_base": 1162303.82, "taker_buy_quote": 2443875.30748 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 2.05, "high": 2.136, "low": 2.015, "close": 2.119, "volume": 3241212.24, "close_time": 1760702399999, "quote_volume": 6688230.5417, "trades": 35437, "taker_buy_base": 1651158.72, "taker_buy_quote": 3409812.09617 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 2.118, "high": 2.143, "low": 2.092, "close": 2.137, "volume": 1831283.37, "close_time": 1760716799999, "quote_volume": 3881708.54739, "trades": 23165, "taker_buy_base": 861109.06, "taker_buy_quote": 1825319.43515 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 2.137, "high": 2.16, "low": 2.105, "close": 2.123, "volume": 953712.8, "close_time": 1760731199999, "quote_volume": 2030106.3316, "trades": 13988, "taker_buy_base": 467437.01, "taker_buy_quote": 995639.30212 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 2.123, "high": 2.152, "low": 2.118, "close": 2.119, "volume": 428861.59, "close_time": 1760745599999, "quote_volume": 916452.61091, "trades": 5166, "taker_buy_base": 223843.88, "taker_buy_quote": 478491.32904 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.12, "high": 2.14, "low": 2.114, "close": 2.13, "volume": 427882.93, "close_time": 1760759999999, "quote_volume": 909267.69401, "trades": 5033, "taker_buy_base": 156292.77, "taker_buy_quote": 332156.84393 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 2.13, "high": 2.194, "low": 2.109, "close": 2.141, "volume": 1418513.31, "close_time": 1760774399999, "quote_volume": 3058418.87051, "trades": 12204, "taker_buy_base": 726675.59, "taker_buy_quote": 1566655.07881 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 2.14, "high": 2.165, "low": 2.137, "close": 2.16, "volume": 630025.9, "close_time": 1760788799999, "quote_volume": 1355087.62364, "trades": 9326, "taker_buy_base": 331834.34, "taker_buy_quote": 713900.46268 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 2.16, "high": 2.164, "low": 2.133, "close": 2.142, "volume": 463342.44, "close_time": 1760803199999, "quote_volume": 994148.7832, "trades": 8296, "taker_buy_base": 228116.3, "taker_buy_quote": 489692.56595 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 2.142, "high": 2.154, "low": 2.117, "close": 2.152, "volume": 464165.66, "close_time": 1760817599999, "quote_volume": 992290.45812, "trades": 7067, "taker_buy_base": 237413.56, "taker_buy_quote": 507826.94676 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 2.153, "high": 2.161, "low": 2.144, "close": 2.154, "volume": 292905.64, "close_time": 1760831999999, "quote_volume": 630738.61586, "trades": 5562, "taker_buy_base": 140168.35, "taker_buy_quote": 301861.56039 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.154, "high": 2.162, "low": 2.136, "close": 2.16, "volume": 201593.23, "close_time": 1760846399999, "quote_volume": 432610.94941, "trades": 4810, "taker_buy_base": 101132.57, "taker_buy_quote": 217088.26011 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 2.159, "high": 2.161, "low": 2.138, "close": 2.149, "volume": 249814.49, "close_time": 1760860799999, "quote_volume": 536613.84796, "trades": 4794, "taker_buy_base": 130397.16, "taker_buy_quote": 280136.71374 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 2.15, "high": 2.205, "low": 2.125, "close": 2.188, "volume": 1336614.76, "close_time": 1760875199999, "quote_volume": 2892100.5688, "trades": 20007, "taker_buy_base": 683417.99, "taker_buy_quote": 1479056.9985 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 2.188, "high": 2.238, "low": 2.181, "close": 2.233, "volume": 716854.28, "close_time": 1760889599999, "quote_volume": 1588303.88292, "trades": 12509, "taker_buy_base": 354153.69, "taker_buy_quote": 784159.06568 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 2.234, "high": 2.243, "low": 2.219, "close": 2.227, "volume": 541491.58, "close_time": 1760903999999, "quote_volume": 1207418.82045, "trades": 8927, "taker_buy_base": 279822.92, "taker_buy_quote": 624049.0587 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 2.227, "high": 2.233, "low": 2.207, "close": 2.21, "volume": 270008.38, "close_time": 1760918399999, "quote_volume": 599689.96749, "trades": 5384, "taker_buy_base": 106325.29, "taker_buy_quote": 236309.62335 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.21, "high": 2.247, "low": 2.175, "close": 2.243, "volume": 404001.02, "close_time": 1760932799999, "quote_volume": 888577.4721, "trades": 8778, "taker_buy_base": 216748.81, "taker_buy_quote": 476849.731 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.243, "high": 2.298, "low": 2.238, "close": 2.288, "volume": 1078466.25, "close_time": 1760947199999, "quote_volume": 2451851.63379, "trades": 17073, "taker_buy_base": 684072.07, "taker_buy_quote": 1555337.59929 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 2.288, "high": 2.288, "low": 2.25, "close": 2.259, "volume": 585500.6, "close_time": 1760961599999, "quote_volume": 1328089.36445, "trades": 10931, "taker_buy_base": 299990.89, "taker_buy_quote": 680503.12905 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 2.258, "high": 2.266, "low": 2.234, "close": 2.236, "volume": 700605.12, "close_time": 1760975999999, "quote_volume": 1577091.41284, "trades": 14224, "taker_buy_base": 300308.75, "taker_buy_quote": 676403.63009 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 2.235, "high": 2.251, "low": 2.204, "close": 2.24, "volume": 812678.27, "close_time": 1760990399999, "quote_volume": 1809195.87775, "trades": 13606, "taker_buy_base": 419991.26, "taker_buy_quote": 935207.98716 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 2.24, "high": 2.25, "low": 2.229, "close": 2.236, "volume": 608785.52, "close_time": 1761004799999, "quote_volume": 1363787.92777, "trades": 6612, "taker_buy_base": 260780.64, "taker_buy_quote": 584540.45804 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.235, "high": 2.244, "low": 2.215, "close": 2.218, "volume": 380475.43, "close_time": 1761019199999, "quote_volume": 849194.42831, "trades": 6305, "taker_buy_base": 141627.38, "taker_buy_quote": 316215.28103 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 2.217, "high": 2.219, "low": 2.183, "close": 2.204, "volume": 938327.59, "close_time": 1761033599999, "quote_volume": 2060635.86923, "trades": 13170, "taker_buy_base": 351798.75, "taker_buy_quote": 772852.05116 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 2.203, "high": 2.216, "low": 2.184, "close": 2.211, "volume": 530084.67, "close_time": 1761047999999, "quote_volume": 1163806.95019, "trades": 9517, "taker_buy_base": 289521.79, "taker_buy_quote": 635565.47763 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 2.21, "high": 2.318, "low": 2.205, "close": 2.3, "volume": 1571745.9, "close_time": 1761062399999, "quote_volume": 3559236.48182, "trades": 26839, "taker_buy_base": 839497.28, "taker_buy_quote": 1901584.76754 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 2.3, "high": 2.306, "low": 2.224, "close": 2.23, "volume": 1694514.79, "close_time": 1761076799999, "quote_volume": 3819510.04331, "trades": 27135, "taker_buy_base": 782874.28, "taker_buy_quote": 1765018.58339 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 2.23, "high": 2.233, "low": 2.127, "close": 2.139, "volume": 1123149.06, "close_time": 1761091199999, "quote_volume": 2443542.6385, "trades": 22083, "taker_buy_base": 519935.3, "taker_buy_quote": 1130846.38919 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.139, "high": 2.154, "low": 2.126, "close": 2.149, "volume": 815069.12, "close_time": 1761105599999, "quote_volume": 1745246.95007, "trades": 12102, "taker_buy_base": 326100.51, "taker_buy_quote": 698045.52249 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 2.149, "high": 2.157, "low": 2.13, "close": 2.149, "volume": 599066.4, "close_time": 1761119999999, "quote_volume": 1285371.29418, "trades": 9164, "taker_buy_base": 273986.97, "taker_buy_quote": 587894.2798 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 2.149, "high": 2.159, "low": 2.123, "close": 2.143, "volume": 776281.55, "close_time": 1761134399999, "quote_volume": 1661825.2976, "trades": 12281, "taker_buy_base": 344589.09, "taker_buy_quote": 737899.88284 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 2.144, "high": 2.159, "low": 2.115, "close": 2.134, "volume": 1523141.24, "close_time": 1761148799999, "quote_volume": 3255653.40657, "trades": 24772, "taker_buy_base": 805903.22, "taker_buy_quote": 1723339.85659 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 2.133, "high": 2.148, "low": 2.114, "close": 2.128, "volume": 1015366.54, "close_time": 1761163199999, "quote_volume": 2164214.9046, "trades": 18123, "taker_buy_base": 503781.38, "taker_buy_quote": 1074182.90188 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 2.128, "high": 2.13, "low": 2.061, "close": 2.113, "volume": 1198325.71, "close_time": 1761177599999, "quote_volume": 2514309.13528, "trades": 16783, "taker_buy_base": 535545.29, "taker_buy_quote": 1124195.43644 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.113, "high": 2.125, "low": 2.109, "close": 2.116, "volume": 427850.8, "close_time": 1761191999999, "quote_volume": 906464.99372, "trades": 5110, "taker_buy_base": 166335.17, "taker_buy_quote": 352361.64422 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 2.117, "high": 2.148, "low": 2.113, "close": 2.135, "volume": 529549.88, "close_time": 1761206399999, "quote_volume": 1128757.74297, "trades": 6660, "taker_buy_base": 249388.59, "taker_buy_quote": 531672.77049 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 2.135, "high": 2.142, "low": 2.113, "close": 2.117, "volume": 762140.27, "close_time": 1761220799999, "quote_volume": 1621735.12295, "trades": 7748, "taker_buy_base": 324019.63, "taker_buy_quote": 689766.56183 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 2.117, "high": 2.14, "low": 2.106, "close": 2.123, "volume": 870683.71, "close_time": 1761235199999, "quote_volume": 1846484.51525, "trades": 11571, "taker_buy_base": 415010.19, "taker_buy_quote": 880385.5312 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 2.123, "high": 2.148, "low": 2.111, "close": 2.137, "volume": 746460.8, "close_time": 1761249599999, "quote_volume": 1591564.58731, "trades": 10944, "taker_buy_base": 407123.82, "taker_buy_quote": 867994.33321 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 2.138, "high": 2.138, "low": 2.114, "close": 2.126, "volume": 612080.87, "close_time": 1761263999999, "quote_volume": 1300444.05462, "trades": 9336, "taker_buy_base": 246555.3, "taker_buy_quote": 523925.49955 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.126, "high": 2.133, "low": 2.116, "close": 2.125, "volume": 433429.81, "close_time": 1761278399999, "quote_volume": 921223.83224, "trades": 6558, "taker_buy_base": 181067.39, "taker_buy_quote": 384867.03905 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 2.125, "high": 2.151, "low": 2.12, "close": 2.144, "volume": 835757.02, "close_time": 1761292799999, "quote_volume": 1791165.56187, "trades": 9606, "taker_buy_base": 467743.79, "taker_buy_quote": 1002542.80733 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 2.144, "high": 2.156, "low": 2.129, "close": 2.143, "volume": 573927.82, "close_time": 1761307199999, "quote_volume": 1230775.29379, "trades": 7545, "taker_buy_base": 271901.1, "taker_buy_quote": 583035.78958 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 2.144, "high": 2.182, "low": 2.127, "close": 2.138, "volume": 1335790.26, "close_time": 1761321599999, "quote_volume": 2874913.14148, "trades": 17987, "taker_buy_base": 664233.65, "taker_buy_quote": 1429672.45149 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 2.137, "high": 2.18, "low": 2.131, "close": 2.169, "volume": 1024934.94, "close_time": 1761335999999, "quote_volume": 2205896.22134, "trades": 11100, "taker_buy_base": 647770.51, "taker_buy_quote": 1394178.20055 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 2.168, "high": 2.179, "low": 2.164, "close": 2.167, "volume": 372535.49, "close_time": 1761350399999, "quote_volume": 809091.57182, "trades": 4981, "taker_buy_base": 137037.15, "taker_buy_quote": 297631.33437 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.168, "high": 2.178, "low": 2.146, "close": 2.15, "volume": 1493269.86, "close_time": 1761364799999, "quote_volume": 3226507.93229, "trades": 12290, "taker_buy_base": 632358.05, "taker_buy_quote": 1366890.89531 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 2.149, "high": 2.161, "low": 2.14, "close": 2.142, "volume": 507263.58, "close_time": 1761379199999, "quote_volume": 1089560.33637, "trades": 5551, "taker_buy_base": 281688.07, "taker_buy_quote": 604969.50109 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 2.142, "high": 2.151, "low": 2.133, "close": 2.146, "volume": 318704.81, "close_time": 1761393599999, "quote_volume": 683052.1487, "trades": 5101, "taker_buy_base": 131260.8, "taker_buy_quote": 281365.0005 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 2.146, "high": 2.16, "low": 2.142, "close": 2.157, "volume": 448948.5, "close_time": 1761407999999, "quote_volume": 965732.74474, "trades": 6348, "taker_buy_base": 227762.39, "taker_buy_quote": 490193.20898 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 2.158, "high": 2.165, "low": 2.152, "close": 2.161, "volume": 359664.62, "close_time": 1761422399999, "quote_volume": 776227.70689, "trades": 4480, "taker_buy_base": 172157.91, "taker_buy_quote": 371661.17289 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.162, "high": 2.163, "low": 2.146, "close": 2.148, "volume": 292097.74, "close_time": 1761436799999, "quote_volume": 629364.1052, "trades": 3885, "taker_buy_base": 144401.75, "taker_buy_quote": 311261.35458 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.148, "high": 2.153, "low": 2.132, "close": 2.138, "volume": 321012.52, "close_time": 1761451199999, "quote_volume": 687764.12289, "trades": 4223, "taker_buy_base": 122624.03, "taker_buy_quote": 262628.64946 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 2.139, "high": 2.16, "low": 2.138, "close": 2.157, "volume": 277983.67, "close_time": 1761465599999, "quote_volume": 597066.34204, "trades": 3774, "taker_buy_base": 120138.64, "taker_buy_quote": 257999.90369 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 2.157, "high": 2.185, "low": 2.155, "close": 2.185, "volume": 1437700.96, "close_time": 1761479999999, "quote_volume": 3114792.32054, "trades": 14251, "taker_buy_base": 749373.32, "taker_buy_quote": 1624309.95001 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.185, "high": 2.202, "low": 2.179, "close": 2.2, "volume": 810411.77, "close_time": 1761494399999, "quote_volume": 1775862.67727, "trades": 10109, "taker_buy_base": 395407.7, "taker_buy_quote": 866420.98182 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.201, "high": 2.208, "low": 2.191, "close": 2.198, "volume": 518207.49, "close_time": 1761508799999, "quote_volume": 1139955.86521, "trades": 6630, "taker_buy_base": 232850.57, "taker_buy_quote": 512144.89001 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.199, "high": 2.24, "low": 2.19, "close": 2.228, "volume": 830528.86, "close_time": 1761523199999, "quote_volume": 1845122.71042, "trades": 13232, "taker_buy_base": 434730.78, "taker_buy_quote": 965828.44523 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.228, "high": 2.261, "low": 2.225, "close": 2.241, "volume": 810600.88, "close_time": 1761537599999, "quote_volume": 1819247.52738, "trades": 11438, "taker_buy_base": 361383.48, "taker_buy_quote": 811127.55937 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.241, "high": 2.258, "low": 2.23, "close": 2.246, "volume": 670943.53, "close_time": 1761551999999, "quote_volume": 1504758.17695, "trades": 9756, "taker_buy_base": 301421.29, "taker_buy_quote": 676189.15221 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.247, "high": 2.255, "low": 2.206, "close": 2.222, "volume": 981608.1, "close_time": 1761566399999, "quote_volume": 2189646.14593, "trades": 12445, "taker_buy_base": 462642.91, "taker_buy_quote": 1032806.29607 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.222, "high": 2.227, "low": 2.188, "close": 2.223, "volume": 872821.44, "close_time": 1761580799999, "quote_volume": 1926784.7681, "trades": 13951, "taker_buy_base": 404486.41, "taker_buy_quote": 893168.53443 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.223, "high": 2.284, "low": 2.222, "close": 2.259, "volume": 1518801.22, "close_time": 1761595199999, "quote_volume": 3433152.43407, "trades": 19929, "taker_buy_base": 743451.97, "taker_buy_quote": 1680072.12473 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.259, "high": 2.266, "low": 2.229, "close": 2.235, "volume": 1029960.86, "close_time": 1761609599999, "quote_volume": 2312279.68634, "trades": 15419, "taker_buy_base": 434300.29, "taker_buy_quote": 975512.27304 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.235, "high": 2.259, "low": 2.204, "close": 2.229, "volume": 1057076.21, "close_time": 1761623999999, "quote_volume": 2360363.94433, "trades": 15370, "taker_buy_base": 507990.53, "taker_buy_quote": 1134413.14329 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.229, "high": 2.257, "low": 2.209, "close": 2.246, "volume": 818196.55, "close_time": 1761638399999, "quote_volume": 1829629.36867, "trades": 11580, "taker_buy_base": 427585.76, "taker_buy_quote": 956711.12982 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.245, "high": 2.311, "low": 2.238, "close": 2.282, "volume": 1669007.69, "close_time": 1761652799999, "quote_volume": 3792006.34106, "trades": 17674, "taker_buy_base": 883037.26, "taker_buy_quote": 2005936.89708 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 2.282, "high": 2.321, "low": 2.237, "close": 2.262, "volume": 2130688.6, "close_time": 1761667199999, "quote_volume": 4875135.18947, "trades": 28693, "taker_buy_base": 1022677.8, "taker_buy_quote": 2340322.19953 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 2.262, "high": 2.284, "low": 2.245, "close": 2.252, "volume": 768976.81, "close_time": 1761681599999, "quote_volume": 1740841.99948, "trades": 16335, "taker_buy_base": 383285.74, "taker_buy_quote": 867970.45384 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 2.252, "high": 2.253, "low": 2.192, "close": 2.243, "volume": 1517796.92, "close_time": 1761695999999, "quote_volume": 3373338.73169, "trades": 22757, "taker_buy_base": 768100.5, "taker_buy_quote": 1708010.78302 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.243, "high": 2.281, "low": 2.242, "close": 2.266, "volume": 1144323.69, "close_time": 1761710399999, "quote_volume": 2589101.68547, "trades": 13691, "taker_buy_base": 550304.64, "taker_buy_quote": 1245002.84946 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 2.265, "high": 2.282, "low": 2.257, "close": 2.267, "volume": 783561.07, "close_time": 1761724799999, "quote_volume": 1779338.60288, "trades": 10723, "taker_buy_base": 340951.1, "taker_buy_quote": 774501.14303 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 2.268, "high": 2.321, "low": 2.25, "close": 2.31, "volume": 1382699.59, "close_time": 1761739199999, "quote_volume": 3154856.0322, "trades": 15967, "taker_buy_base": 691394.35, "taker_buy_quote": 1578633.80158 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 2.309, "high": 2.326, "low": 2.205, "close": 2.208, "volume": 3801169.45, "close_time": 1761753599999, "quote_volume": 8563792.31605, "trades": 43705, "taker_buy_base": 1757005.34, "taker_buy_quote": 3959749.12608 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 2.209, "high": 2.252, "low": 2.17, "close": 2.236, "volume": 2484871.66, "close_time": 1761767999999, "quote_volume": 5505239.90942, "trades": 42987, "taker_buy_base": 1187537.73, "taker_buy_quote": 2632450.25631 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 2.236, "high": 2.271, "low": 2.206, "close": 2.213, "volume": 877324.08, "close_time": 1761782399999, "quote_volume": 1967527.80985, "trades": 16350, "taker_buy_base": 509324.76, "taker_buy_quote": 1143575.05206 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.213, "high": 2.228, "low": 2.204, "close": 2.212, "volume": 557772.2, "close_time": 1761796799999, "quote_volume": 1236981.61765, "trades": 9688, "taker_buy_base": 267603.29, "taker_buy_quote": 593393.93848 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 2.211, "high": 2.216, "low": 2.156, "close": 2.21, "volume": 1538128.94, "close_time": 1761811199999, "quote_volume": 3359401.09618, "trades": 23146, "taker_buy_base": 754757.15, "taker_buy_quote": 1648243.03224 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 2.21, "high": 2.21, "low": 2.178, "close": 2.185, "volume": 543972.07, "close_time": 1761825599999, "quote_volume": 1192652.18315, "trades": 11170, "taker_buy_base": 269297.22, "taker_buy_quote": 590378.92242 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 2.186, "high": 2.19, "low": 2.115, "close": 2.121, "volume": 1783776.22, "close_time": 1761839999999, "quote_volume": 3844797.02665, "trades": 31065, "taker_buy_base": 725346.75, "taker_buy_quote": 1565934.12724 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 2.12, "high": 2.13, "low": 2.077, "close": 2.082, "volume": 1456642.39, "close_time": 1761854399999, "quote_volume": 3063965.88906, "trades": 23350, "taker_buy_base": 634597.55, "taker_buy_quote": 1334701.52984 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 2.082, "high": 2.157, "low": 2.079, "close": 2.155, "volume": 915483.58, "close_time": 1761868799999, "quote_volume": 1942581.18012, "trades": 14541, "taker_buy_base": 470100.01, "taker_buy_quote": 997079.80303 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.155, "high": 2.183, "low": 2.146, "close": 2.16, "volume": 738998.02, "close_time": 1761883199999, "quote_volume": 1601220.1065, "trades": 13898, "taker_buy_base": 339023.81, "taker_buy_quote": 734893.64819 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 2.161, "high": 2.18, "low": 2.138, "close": 2.145, "volume": 739267.81, "close_time": 1761897599999, "quote_volume": 1596408.00637, "trades": 12770, "taker_buy_base": 329633.53, "taker_buy_quote": 712272.19821 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 2.144, "high": 2.253, "low": 2.14, "close": 2.248, "volume": 3453844.54, "close_time": 1761911999999, "quote_volume": 7619318.31116, "trades": 27228, "taker_buy_base": 1673894.45, "taker_buy_quote": 3693432.54015 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.248, "high": 2.289, "low": 2.232, "close": 2.261, "volume": 2898779.69, "close_time": 1761926399999, "quote_volume": 6563259.44146, "trades": 38623, "taker_buy_base": 1414738.57, "taker_buy_quote": 3201083.94436 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 2.261, "high": 2.295, "low": 2.229, "close": 2.289, "volume": 1406994.56, "close_time": 1761940799999, "quote_volume": 3178818.28179, "trades": 30306, "taker_buy_base": 767806.99, "taker_buy_quote": 1735514.52174 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.289, "high": 2.301, "low": 2.269, "close": 2.284, "volume": 1048181.5, "close_time": 1761955199999, "quote_volume": 2398133.89646, "trades": 15720, "taker_buy_base": 534116.25, "taker_buy_quote": 1222128.03266 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.285, "high": 2.311, "low": 2.277, "close": 2.31, "volume": 1142816.9, "close_time": 1761969599999, "quote_volume": 2624542.21247, "trades": 12039, "taker_buy_base": 546918.08, "taker_buy_quote": 1255987.08515 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 2.31, "high": 2.331, "low": 2.301, "close": 2.322, "volume": 1384016.71, "close_time": 1761983999999, "quote_volume": 3203771.18797, "trades": 16285, "taker_buy_base": 624853.31, "taker_buy_quote": 1446949.96184 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.322, "high": 2.345, "low": 2.302, "close": 2.305, "volume": 1330295.91, "close_time": 1761998399999, "quote_volume": 3089631.72459, "trades": 15289, "taker_buy_base": 681498.36, "taker_buy_quote": 1583521.27271 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.304, "high": 2.312, "low": 2.278, "close": 2.295, "volume": 926927.87, "close_time": 1762012799999, "quote_volume": 2126903.03185, "trades": 13208, "taker_buy_base": 444094.56, "taker_buy_quote": 1019624.39671 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.296, "high": 2.324, "low": 2.291, "close": 2.317, "volume": 533313.06, "close_time": 1762027199999, "quote_volume": 1232586.48654, "trades": 11420, "taker_buy_base": 287571.71, "taker_buy_quote": 664694.2636 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.316, "high": 2.32, "low": 2.298, "close": 2.308, "volume": 466507.02, "close_time": 1762041599999, "quote_volume": 1076757.87465, "trades": 7897, "taker_buy_base": 216467.68, "taker_buy_quote": 499807.87946 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.309, "high": 2.362, "low": 2.299, "close": 2.315, "volume": 1061321.62, "close_time": 1762055999999, "quote_volume": 2471690.06114, "trades": 15077, "taker_buy_base": 524602.18, "taker_buy_quote": 1223812.93032 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.314, "high": 2.335, "low": 2.308, "close": 2.324, "volume": 439930.04, "close_time": 1762070399999, "quote_volume": 1022252.09876, "trades": 7148, "taker_buy_base": 192724.68, "taker_buy_quote": 447974.71608 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.324, "high": 2.347, "low": 2.296, "close": 2.317, "volume": 1179240.4, "close_time": 1762084799999, "quote_volume": 2730315.37877, "trades": 12368, "taker_buy_base": 573763.21, "taker_buy_quote": 1329645.55677 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.318, "high": 2.319, "low": 2.273, "close": 2.284, "volume": 974460.35, "close_time": 1762099199999, "quote_volume": 2238218.86919, "trades": 12839, "taker_buy_base": 392832.59, "taker_buy_quote": 901743.65012 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 2.284, "high": 2.297, "low": 2.264, "close": 2.289, "volume": 679234.16, "close_time": 1762113599999, "quote_volume": 1550350.80296, "trades": 10011, "taker_buy_base": 298368.19, "taker_buy_quote": 681131.42873 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 2.29, "high": 2.315, "low": 2.281, "close": 2.31, "volume": 307199.24, "close_time": 1762127999999, "quote_volume": 704554.69112, "trades": 6058, "taker_buy_base": 155699.95, "taker_buy_quote": 357405.29087 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.311, "high": 2.312, "low": 2.203, "close": 2.206, "volume": 1399670.21, "close_time": 1762142399999, "quote_volume": 3153043.89778, "trades": 20003, "taker_buy_base": 566603.01, "taker_buy_quote": 1275745.29088 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 2.206, "high": 2.23, "low": 2.165, "close": 2.202, "volume": 1137626.23, "close_time": 1762156799999, "quote_volume": 2500842.19163, "trades": 17752, "taker_buy_base": 589206.29, "taker_buy_quote": 1295793.51833 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 2.202, "high": 2.213, "low": 2.175, "close": 2.191, "volume": 801080.62, "close_time": 1762171199999, "quote_volume": 1757889.51185, "trades": 14693, "taker_buy_base": 384269.53, "taker_buy_quote": 843999.00568 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 2.19, "high": 2.202, "low": 2.0, "close": 2.079, "volume": 4936775.82, "close_time": 1762185599999, "quote_volume": 10402406.04296, "trades": 72708, "taker_buy_base": 2458800.45, "taker_buy_quote": 5177269.01193 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.078, "high": 2.121, "low": 2.046, "close": 2.048, "volume": 3228529.29, "close_time": 1762199999999, "quote_volume": 6716672.38071, "trades": 43562, "taker_buy_base": 1733705.9, "taker_buy_quote": 3611732.99665 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.049, "high": 2.052, "low": 1.99, "close": 2.017, "volume": 1940974.82, "close_time": 1762214399999, "quote_volume": 3915951.50667, "trades": 30210, "taker_buy_base": 823523.0, "taker_buy_quote": 1663142.35295 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.017, "high": 2.042, "low": 1.993, "close": 2.015, "volume": 1284687.56, "close_time": 1762228799999, "quote_volume": 2594197.51564, "trades": 22614, "taker_buy_base": 683633.63, "taker_buy_quote": 1380412.04493 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.016, "high": 2.027, "low": 1.917, "close": 1.956, "volume": 4648594.53, "close_time": 1762243199999, "quote_volume": 9119637.78275, "trades": 48619, "taker_buy_base": 2376060.65, "taker_buy_quote": 4660862.82435 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.955, "high": 2.003, "low": 1.937, "close": 1.976, "volume": 2394117.01, "close_time": 1762257599999, "quote_volume": 4712605.29339, "trades": 30413, "taker_buy_base": 1383602.65, "taker_buy_quote": 2721541.13295 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.976, "high": 2.026, "low": 1.964, "close": 1.973, "volume": 1929989.2, "close_time": 1762271999999, "quote_volume": 3840206.3516, "trades": 30127, "taker_buy_base": 913156.44, "taker_buy_quote": 1818197.89268 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.972, "high": 1.981, "low": 1.841, "close": 1.884, "volume": 4479450.39, "close_time": 1762286399999, "quote_volume": 8501478.43626, "trades": 69535, "taker_buy_base": 2150185.02, "taker_buy_quote": 4083978.00698 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.885, "high": 1.913, "low": 1.792, "close": 1.902, "volume": 5413949.69, "close_time": 1762300799999, "quote_volume": 10019635.82329, "trades": 83955, "taker_buy_base": 2636344.06, "taker_buy_quote": 4882869.87206 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.901, "high": 1.943, "low": 1.832, "close": 1.94, "volume": 2690145.16, "close_time": 1762315199999, "quote_volume": 5115968.20103, "trades": 38817, "taker_buy_base": 1151242.54, "taker_buy_quote": 2186341.50108 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.94, "high": 1.947, "low": 1.877, "close": 1.894, "volume": 1570290.42, "close_time": 1762329599999, "quote_volume": 2995906.87086, "trades": 17406, "taker_buy_base": 734902.62, "taker_buy_quote": 1401158.81573 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.893, "high": 1.919, "low": 1.867, "close": 1.915, "volume": 1630907.97, "close_time": 1762343999999, "quote_volume": 3085895.84891, "trades": 22008, "taker_buy_base": 851156.53, "taker_buy_quote": 1612347.42481 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.914, "high": 1.938, "low": 1.906, "close": 1.924, "volume": 1531672.44, "close_time": 1762358399999, "quote_volume": 2945486.24347, "trades": 21483, "taker_buy_base": 773506.31, "taker_buy_quote": 1487348.48829 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.925, "high": 1.969, "low": 1.921, "close": 1.957, "volume": 1488942.85, "close_time": 1762372799999, "quote_volume": 2899657.96525, "trades": 16759, "taker_buy_base": 614544.7, "taker_buy_quote": 1198209.76524 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.957, "high": 1.967, "low": 1.95, "close": 1.958, "volume": 485460.0, "close_time": 1762387199999, "quote_volume": 950507.72452, "trades": 9267, "taker_buy_base": 221293.94, "taker_buy_quote": 433461.77771 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.959, "high": 1.963, "low": 1.925, "close": 1.948, "volume": 735794.86, "close_time": 1762401599999, "quote_volume": 1428636.18886, "trades": 10174, "taker_buy_base": 285902.68, "taker_buy_quote": 555522.11459 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.949, "high": 1.96, "low": 1.918, "close": 1.929, "volume": 608415.71, "close_time": 1762415999999, "quote_volume": 1178311.30882, "trades": 9386, "taker_buy_base": 277080.76, "taker_buy_quote": 536635.35953 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.928, "high": 1.936, "low": 1.914, "close": 1.929, "volume": 944103.7, "close_time": 1762430399999, "quote_volume": 1817292.9505, "trades": 12172, "taker_buy_base": 424599.76, "taker_buy_quote": 817269.33596 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.929, "high": 1.956, "low": 1.902, "close": 1.916, "volume": 1335812.96, "close_time": 1762444799999, "quote_volume": 2577615.83782, "trades": 24615, "taker_buy_base": 743496.37, "taker_buy_quote": 1435247.4606 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.917, "high": 1.949, "low": 1.885, "close": 1.934, "volume": 1093516.44, "close_time": 1762459199999, "quote_volume": 2099461.51771, "trades": 20852, "taker_buy_base": 513130.54, "taker_buy_quote": 985925.60535 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.934, "high": 1.96, "low": 1.909, "close": 1.958, "volume": 862565.16, "close_time": 1762473599999, "quote_volume": 1672723.50564, "trades": 16143, "taker_buy_base": 433286.01, "taker_buy_quote": 840734.45527 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.959, "high": 1.991, "low": 1.954, "close": 1.983, "volume": 1337468.1, "close_time": 1762487999999, "quote_volume": 2636090.41489, "trades": 18081, "taker_buy_base": 666973.56, "taker_buy_quote": 1314100.34001 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.984, "high": 2.019, "low": 1.964, "close": 2.017, "volume": 1049120.59, "close_time": 1762502399999, "quote_volume": 2094492.78567, "trades": 17769, "taker_buy_base": 565479.63, "taker_buy_quote": 1129741.10437 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 2.017, "high": 2.017, "low": 1.943, "close": 1.958, "volume": 1358417.31, "close_time": 1762516799999, "quote_volume": 2689389.68329, "trades": 20315, "taker_buy_base": 680475.53, "taker_buy_quote": 1346437.34016 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.958, "high": 2.018, "low": 1.92, "close": 2.01, "volume": 1958979.46, "close_time": 1762531199999, "quote_volume": 3861289.81117, "trades": 35218, "taker_buy_base": 1026102.5, "taker_buy_quote": 2023478.27598 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 2.01, "high": 2.127, "low": 2.007, "close": 2.1, "volume": 3261038.81, "close_time": 1762545599999, "quote_volume": 6774952.09857, "trades": 46636, "taker_buy_base": 1795065.99, "taker_buy_quote": 3728836.09266 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 2.1, "high": 2.119, "low": 2.085, "close": 2.091, "volume": 1089985.73, "close_time": 1762559999999, "quote_volume": 2289320.0143, "trades": 17046, "taker_buy_base": 551954.97, "taker_buy_quote": 1159631.95792 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.091, "high": 2.151, "low": 2.09, "close": 2.103, "volume": 1276566.46, "close_time": 1762574399999, "quote_volume": 2709581.81778, "trades": 23488, "taker_buy_base": 623380.84, "taker_buy_quote": 1323456.79613 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 2.104, "high": 2.122, "low": 2.058, "close": 2.084, "volume": 1518691.09, "close_time": 1762588799999, "quote_volume": 3169823.27487, "trades": 18988, "taker_buy_base": 735308.54, "taker_buy_quote": 1534248.71992 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 2.085, "high": 2.099, "low": 2.068, "close": 2.092, "volume": 908669.78, "close_time": 1762603199999, "quote_volume": 1893808.01534, "trades": 14250, "taker_buy_base": 468409.55, "taker_buy_quote": 976497.24987 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 2.092, "high": 2.112, "low": 2.06, "close": 2.07, "volume": 1137286.62, "close_time": 1762617599999, "quote_volume": 2375632.71878, "trades": 21059, "taker_buy_base": 486072.49, "taker_buy_quote": 1015252.98729 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 2.07, "high": 2.1, "low": 2.049, "close": 2.085, "volume": 785476.5, "close_time": 1762631999999, "quote_volume": 1631761.75155, "trades": 15756, "taker_buy_base": 372151.19, "taker_buy_quote": 774029.65087 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 2.085, "high": 2.099, "low": 2.076, "close": 2.094, "volume": 408785.64, "close_time": 1762646399999, "quote_volume": 854804.74176, "trades": 7232, "taker_buy_base": 178743.68, "taker_buy_quote": 373788.21716 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.093, "high": 2.098, "low": 2.023, "close": 2.031, "volume": 967067.87, "close_time": 1762660799999, "quote_volume": 1996061.61357, "trades": 15909, "taker_buy_base": 452601.6, "taker_buy_quote": 935865.98746 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.031, "high": 2.068, "low": 2.031, "close": 2.064, "volume": 626085.29, "close_time": 1762675199999, "quote_volume": 1282815.65024, "trades": 10704, "taker_buy_base": 372219.79, "taker_buy_quote": 762530.53575 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 2.064, "high": 2.079, "low": 2.041, "close": 2.073, "volume": 489222.46, "close_time": 1762689599999, "quote_volume": 1008230.42553, "trades": 11208, "taker_buy_base": 256192.9, "taker_buy_quote": 527895.721 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 2.074, "high": 2.146, "low": 2.07, "close": 2.142, "volume": 1109035.55, "close_time": 1762703999999, "quote_volume": 2333069.52227, "trades": 20440, "taker_buy_base": 559061.69, "taker_buy_quote": 1176992.72344 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 2.142, "high": 2.145, "low": 2.107, "close": 2.129, "volume": 1032802.9, "close_time": 1762718399999, "quote_volume": 2194782.00987, "trades": 16044, "taker_buy_base": 425039.42, "taker_buy_quote": 903249.2602 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.13, "high": 2.133, "low": 2.099, "close": 2.11, "volume": 512535.84, "close_time": 1762732799999, "quote_volume": 1083926.43594, "trades": 10956, "taker_buy_base": 234445.43, "taker_buy_quote": 495848.14791 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.109, "high": 2.14, "low": 2.096, "close": 2.121, "volume": 1009759.28, "close_time": 1762747199999, "quote_volume": 2146727.45608, "trades": 15019, "taker_buy_base": 446080.74, "taker_buy_quote": 948336.27172 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 2.122, "high": 2.13, "low": 2.108, "close": 2.123, "volume": 1090533.47, "close_time": 1762761599999, "quote_volume": 2314873.76398, "trades": 10940, "taker_buy_base": 577200.55, "taker_buy_quote": 1225805.30207 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 2.123, "high": 2.148, "low": 2.117, "close": 2.132, "volume": 1446537.46, "close_time": 1762775999999, "quote_volume": 3082217.56362, "trades": 14405, "taker_buy_base": 841533.51, "taker_buy_quote": 1793145.01078 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.133, "high": 2.155, "low": 2.1, "close": 2.121, "volume": 1081857.89, "close_time": 1762790399999, "quote_volume": 2302687.51611, "trades": 20880, "taker_buy_base": 529886.27, "taker_buy_quote": 1128467.74348 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 2.122, "high": 2.131, "low": 2.098, "close": 2.119, "volume": 852958.76, "close_time": 1762804799999, "quote_volume": 1803436.31917, "trades": 16671, "taker_buy_base": 401189.83, "taker_buy_quote": 848888.95004 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 2.119, "high": 2.154, "low": 2.101, "close": 2.14, "volume": 851487.74, "close_time": 1762819199999, "quote_volume": 1811077.82915, "trades": 14345, "taker_buy_base": 409257.77, "taker_buy_quote": 871134.78493 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.141, "high": 2.165, "low": 2.108, "close": 2.133, "volume": 1308593.15, "close_time": 1762833599999, "quote_volume": 2786852.58798, "trades": 22297, "taker_buy_base": 522372.44, "taker_buy_quote": 1113908.29084 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.133, "high": 2.138, "low": 2.077, "close": 2.081, "volume": 1063894.37, "close_time": 1762847999999, "quote_volume": 2235845.83517, "trades": 17065, "taker_buy_base": 386778.52, "taker_buy_quote": 812970.96276 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 2.08, "high": 2.102, "low": 2.071, "close": 2.094, "volume": 629975.81, "close_time": 1762862399999, "quote_volume": 1312610.71135, "trades": 12827, "taker_buy_base": 274208.46, "taker_buy_quote": 571211.19523 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 2.095, "high": 2.099, "low": 2.061, "close": 2.073, "volume": 1788918.42, "close_time": 1762876799999, "quote_volume": 3726067.32966, "trades": 24838, "taker_buy_base": 863523.66, "taker_buy_quote": 1799997.78216 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 2.073, "high": 2.082, "low": 2.033, "close": 2.038, "volume": 1157294.73, "close_time": 1762891199999, "quote_volume": 2377875.27886, "trades": 18290, "taker_buy_base": 444722.61, "taker_buy_quote": 913807.36323 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 2.038, "high": 2.057, "low": 2.021, "close": 2.031, "volume": 880114.89, "close_time": 1762905599999, "quote_volume": 1795717.39451, "trades": 15063, "taker_buy_base": 468618.45, "taker_buy_quote": 956624.41756 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.031, "high": 2.047, "low": 2.019, "close": 2.043, "volume": 588170.4, "close_time": 1762919999999, "quote_volume": 1197980.13148, "trades": 10669, "taker_buy_base": 290840.29, "taker_buy_quote": 592312.63263 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.044, "high": 2.061, "low": 2.032, "close": 2.036, "volume": 517383.44, "close_time": 1762934399999, "quote_volume": 1058724.90019, "trades": 7683, "taker_buy_base": 229213.88, "taker_buy_quote": 469384.19796 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.037, "high": 2.099, "low": 2.036, "close": 2.087, "volume": 854058.44, "close_time": 1762948799999, "quote_volume": 1773356.13721, "trades": 11149, "taker_buy_base": 401003.14, "taker_buy_quote": 832260.32715 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.087, "high": 2.12, "low": 2.033, "close": 2.041, "volume": 2049679.59, "close_time": 1762963199999, "quote_volume": 4265272.44871, "trades": 25730, "taker_buy_base": 891778.8, "taker_buy_quote": 1858389.40616 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.04, "high": 2.045, "low": 1.984, "close": 2.003, "volume": 1210906.6, "close_time": 1762977599999, "quote_volume": 2434821.46231, "trades": 22022, "taker_buy_base": 555455.58, "taker_buy_quote": 1118141.87591 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.003, "high": 2.027, "low": 1.991, "close": 2.01, "volume": 964431.86, "close_time": 1762991999999, "quote_volume": 1934143.74417, "trades": 12562, "taker_buy_base": 401637.52, "taker_buy_quote": 805812.9798 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.01, "high": 2.05, "low": 1.989, "close": 2.026, "volume": 1518085.2, "close_time": 1763006399999, "quote_volume": 3070709.93836, "trades": 20548, "taker_buy_base": 786243.64, "taker_buy_quote": 1591511.51902 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.026, "high": 2.067, "low": 2.015, "close": 2.057, "volume": 847366.65, "close_time": 1763020799999, "quote_volume": 1733914.06287, "trades": 13193, "taker_buy_base": 425732.44, "taker_buy_quote": 870997.77881 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.057, "high": 2.074, "low": 2.041, "close": 2.049, "volume": 531436.92, "close_time": 1763035199999, "quote_volume": 1094045.08547, "trades": 10891, "taker_buy_base": 259977.98, "taker_buy_quote": 535391.09655 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.05, "high": 2.106, "low": 2.039, "close": 2.073, "volume": 3657984.87, "close_time": 1763049599999, "quote_volume": 7586642.17319, "trades": 47021, "taker_buy_base": 1861845.09, "taker_buy_quote": 3860544.8582 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.072, "high": 2.077, "low": 1.945, "close": 1.949, "volume": 3004995.12, "close_time": 1763063999999, "quote_volume": 5974173.01362, "trades": 45252, "taker_buy_base": 1396775.59, "taker_buy_quote": 2776604.21538 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.949, "high": 2.001, "low": 1.94, "close": 1.988, "volume": 1265773.41, "close_time": 1763078399999, "quote_volume": 2483204.7789, "trades": 19727, "taker_buy_base": 712780.66, "taker_buy_quote": 1400056.60208 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.989, "high": 2.0, "low": 1.949, "close": 1.959, "volume": 1181014.21, "close_time": 1763092799999, "quote_volume": 2331573.53035, "trades": 18151, "taker_buy_base": 689283.9, "taker_buy_quote": 1361426.49459 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 1.958, "high": 1.975, "low": 1.886, "close": 1.96, "volume": 2679697.84, "close_time": 1763107199999, "quote_volume": 5164207.71561, "trades": 37502, "taker_buy_base": 1343400.73, "taker_buy_quote": 2589807.8255 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 1.96, "high": 1.962, "low": 1.918, "close": 1.929, "volume": 1118128.39, "close_time": 1763121599999, "quote_volume": 2170315.47628, "trades": 17153, "taker_buy_base": 597791.61, "taker_buy_quote": 1161364.23712 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 1.929, "high": 1.929, "low": 1.834, "close": 1.872, "volume": 4230535.36, "close_time": 1763135999999, "quote_volume": 7926046.45606, "trades": 59686, "taker_buy_base": 2382117.79, "taker_buy_quote": 4461646.04757 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 1.872, "high": 1.885, "low": 1.818, "close": 1.873, "volume": 1951757.45, "close_time": 1763150399999, "quote_volume": 3623666.88405, "trades": 28164, "taker_buy_base": 1139650.56, "taker_buy_quote": 2119006.2955 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 1.873, "high": 1.879, "low": 1.796, "close": 1.819, "volume": 1325233.27, "close_time": 1763164799999, "quote_volume": 2439093.51443, "trades": 23850, "taker_buy_base": 718250.41, "taker_buy_quote": 1323890.8519 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.819, "high": 1.852, "low": 1.817, "close": 1.85, "volume": 922140.58, "close_time": 1763179199999, "quote_volume": 1690390.29659, "trades": 15372, "taker_buy_base": 443765.15, "taker_buy_quote": 813490.90586 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 1.851, "high": 1.861, "low": 1.839, "close": 1.846, "volume": 612915.51, "close_time": 1763193599999, "quote_volume": 1133252.53652, "trades": 9298, "taker_buy_base": 314697.64, "taker_buy_quote": 581792.7179 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 1.847, "high": 1.849, "low": 1.818, "close": 1.83, "volume": 774451.46, "close_time": 1763207999999, "quote_volume": 1420489.92104, "trades": 13742, "taker_buy_base": 352938.6, "taker_buy_quote": 647243.8158 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.829, "high": 1.85, "low": 1.806, "close": 1.809, "volume": 1157656.5, "close_time": 1763222399999, "quote_volume": 2115602.16843, "trades": 15127, "taker_buy_base": 600624.59, "taker_buy_quote": 1097854.38765 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 1.808, "high": 1.858, "low": 1.802, "close": 1.85, "volume": 2390485.38, "close_time": 1763236799999, "quote_volume": 4411265.64428, "trades": 27127, "taker_buy_base": 1274965.83, "taker_buy_quote": 2351491.14837 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 1.85, "high": 1.89, "low": 1.85, "close": 1.855, "volume": 1280947.7, "close_time": 1763251199999, "quote_volume": 2389793.53217, "trades": 17100, "taker_buy_base": 722687.53, "taker_buy_quote": 1348176.02273 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.855, "high": 1.861, "low": 1.823, "close": 1.854, "volume": 734956.9, "close_time": 1763265599999, "quote_volume": 1354049.6704, "trades": 12183, "taker_buy_base": 357782.28, "taker_buy_quote": 659353.40893 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 1.854, "high": 1.864, "low": 1.846, "close": 1.863, "volume": 379128.24, "close_time": 1763279999999, "quote_volume": 703852.41981, "trades": 7054, "taker_buy_base": 169936.21, "taker_buy_quote": 315468.89315 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 1.864, "high": 1.867, "low": 1.822, "close": 1.825, "volume": 899679.27, "close_time": 1763294399999, "quote_volume": 1666447.95112, "trades": 12250, "taker_buy_base": 324218.7, "taker_buy_quote": 599811.04195 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 1.825, "high": 1.836, "low": 1.798, "close": 1.802, "volume": 1101735.99, "close_time": 1763308799999, "quote_volume": 2002680.21388, "trades": 16742, "taker_buy_base": 502115.19, "taker_buy_quote": 913781.3602 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.802, "high": 1.813, "low": 1.751, "close": 1.789, "volume": 2558346.02, "close_time": 1763323199999, "quote_volume": 4554780.13429, "trades": 38356, "taker_buy_base": 1255088.16, "taker_buy_quote": 2234287.2186 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 1.789, "high": 1.835, "low": 1.78, "close": 1.823, "volume": 900501.34, "close_time": 1763337599999, "quote_volume": 1622207.5314, "trades": 20640, "taker_buy_base": 436441.02, "taker_buy_quote": 786689.46795 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.824, "high": 1.844, "low": 1.813, "close": 1.832, "volume": 691202.23, "close_time": 1763351999999, "quote_volume": 1263651.02309, "trades": 14125, "taker_buy_base": 322187.93, "taker_buy_quote": 589176.65849 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 1.833, "high": 1.837, "low": 1.816, "close": 1.833, "volume": 574701.8, "close_time": 1763366399999, "quote_volume": 1050099.10507, "trades": 9749, "taker_buy_base": 260311.48, "taker_buy_quote": 475750.13065 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 1.833, "high": 1.855, "low": 1.826, "close": 1.828, "volume": 1478922.37, "close_time": 1763380799999, "quote_volume": 2720948.28741, "trades": 16407, "taker_buy_base": 659615.56, "taker_buy_quote": 1212951.61575 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.828, "high": 1.829, "low": 1.77, "close": 1.776, "volume": 2496637.84, "close_time": 1763395199999, "quote_volume": 4489863.51687, "trades": 43022, "taker_buy_base": 1151062.59, "taker_buy_quote": 2069930.16072 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.777, "high": 1.789, "low": 1.724, "close": 1.735, "volume": 2272848.02, "close_time": 1763409599999, "quote_volume": 3986224.44582, "trades": 41966, "taker_buy_base": 1108026.27, "taker_buy_quote": 1943064.38265 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.735, "high": 1.77, "low": 1.723, "close": 1.759, "volume": 1069301.09, "close_time": 1763423999999, "quote_volume": 1872570.72186, "trades": 19892, "taker_buy_base": 565197.08, "taker_buy_quote": 990016.53652 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.759, "high": 1.789, "low": 1.743, "close": 1.787, "volume": 1557719.39, "close_time": 1763438399999, "quote_volume": 2750036.01929, "trades": 21361, "taker_buy_base": 733255.92, "taker_buy_quote": 1295435.3093 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.787, "high": 1.806, "low": 1.753, "close": 1.78, "volume": 1749410.15, "close_time": 1763452799999, "quote_volume": 3115204.65956, "trades": 21040, "taker_buy_base": 914857.6, "taker_buy_quote": 1629802.31962 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.779, "high": 1.811, "low": 1.777, "close": 1.797, "volume": 1154343.5, "close_time": 1763467199999, "quote_volume": 2074846.35915, "trades": 12884, "taker_buy_base": 670384.4, "taker_buy_quote": 1205003.49206 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.796, "high": 1.817, "low": 1.774, "close": 1.802, "volume": 1716636.32, "close_time": 1763481599999, "quote_volume": 3085674.55869, "trades": 25272, "taker_buy_base": 928741.57, "taker_buy_quote": 1669082.71125 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.803, "high": 1.833, "low": 1.798, "close": 1.822, "volume": 1216485.47, "close_time": 1763495999999, "quote_volume": 2210196.60265, "trades": 16723, "taker_buy_base": 720070.77, "taker_buy_quote": 1308582.85269 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.823, "high": 1.825, "low": 1.786, "close": 1.795, "volume": 630951.8, "close_time": 1763510399999, "quote_volume": 1136234.05975, "trades": 8574, "taker_buy_base": 342792.68, "taker_buy_quote": 617419.08601 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.794, "high": 1.801, "low": 1.773, "close": 1.778, "volume": 618167.09, "close_time": 1763524799999, "quote_volume": 1105045.68159, "trades": 9634, "taker_buy_base": 286123.89, "taker_buy_quote": 511421.11218 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.777, "high": 1.781, "low": 1.749, "close": 1.776, "volume": 913945.03, "close_time": 1763539199999, "quote_volume": 1612610.75931, "trades": 11239, "taker_buy_base": 436792.08, "taker_buy_quote": 770835.94288 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.776, "high": 1.783, "low": 1.762, "close": 1.769, "volume": 567356.67, "close_time": 1763553599999, "quote_volume": 1004706.2292, "trades": 6954, "taker_buy_base": 323316.08, "taker_buy_quote": 572589.99842 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.768, "high": 1.779, "low": 1.744, "close": 1.745, "volume": 1389725.99, "close_time": 1763567999999, "quote_volume": 2443949.62719, "trades": 17614, "taker_buy_base": 655865.39, "taker_buy_quote": 1153642.46431 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.745, "high": 1.748, "low": 1.69, "close": 1.699, "volume": 2319406.61, "close_time": 1763582399999, "quote_volume": 3970809.26631, "trades": 31054, "taker_buy_base": 1089493.07, "taker_buy_quote": 1865476.8996 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.7, "high": 1.745, "low": 1.695, "close": 1.729, "volume": 1423419.28, "close_time": 1763596799999, "quote_volume": 2449571.9964, "trades": 19770, "taker_buy_base": 757141.93, "taker_buy_quote": 1302892.20152 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.729, "high": 1.746, "low": 1.726, "close": 1.73, "volume": 685888.4, "close_time": 1763611199999, "quote_volume": 1189368.73902, "trades": 7899, "taker_buy_base": 349455.17, "taker_buy_quote": 606145.24657 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.73, "high": 1.737, "low": 1.715, "close": 1.729, "volume": 719748.0, "close_time": 1763625599999, "quote_volume": 1242624.35302, "trades": 7925, "taker_buy_base": 387662.81, "taker_buy_quote": 669289.65068 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.728, "high": 1.731, "low": 1.704, "close": 1.718, "volume": 548979.64, "close_time": 1763639999999, "quote_volume": 943086.95688, "trades": 7286, "taker_buy_base": 270927.39, "taker_buy_quote": 465577.31866 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.717, "high": 1.735, "low": 1.689, "close": 1.691, "volume": 1856255.01, "close_time": 1763654399999, "quote_volume": 3172069.03388, "trades": 23875, "taker_buy_base": 948955.96, "taker_buy_quote": 1622740.54393 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.691, "high": 1.693, "low": 1.591, "close": 1.619, "volume": 4903806.58, "close_time": 1763668799999, "quote_volume": 8008754.21013, "trades": 56883, "taker_buy_base": 2408510.84, "taker_buy_quote": 3933010.00814 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.619, "high": 1.633, "low": 1.56, "close": 1.565, "volume": 1630369.42, "close_time": 1763683199999, "quote_volume": 2614367.81935, "trades": 18609, "taker_buy_base": 775485.76, "taker_buy_quote": 1246718.51733 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.565, "high": 1.586, "low": 1.542, "close": 1.555, "volume": 2209314.59, "close_time": 1763697599999, "quote_volume": 3465397.08068, "trades": 25038, "taker_buy_base": 1175621.51, "taker_buy_quote": 1846535.8099 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.555, "high": 1.565, "low": 1.457, "close": 1.511, "volume": 3703255.57, "close_time": 1763711999999, "quote_volume": 5637723.30586, "trades": 38148, "taker_buy_base": 1705475.27, "taker_buy_quote": 2597477.37638 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.511, "high": 1.532, "low": 1.478, "close": 1.495, "volume": 3402997.98, "close_time": 1763726399999, "quote_volume": 5128493.92214, "trades": 32886, "taker_buy_base": 1967597.16, "taker_buy_quote": 2967361.00369 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.495, "high": 1.543, "low": 1.471, "close": 1.5, "volume": 2623778.68, "close_time": 1763740799999, "quote_volume": 3969561.26783, "trades": 37176, "taker_buy_base": 1259957.7, "taker_buy_quote": 1909480.80724 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.5, "high": 1.544, "low": 1.479, "close": 1.521, "volume": 1730875.99, "close_time": 1763755199999, "quote_volume": 2626276.80959, "trades": 26708, "taker_buy_base": 874985.1, "taker_buy_quote": 1328328.82115 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.522, "high": 1.534, "low": 1.481, "close": 1.525, "volume": 1203595.04, "close_time": 1763769599999, "quote_volume": 1819102.70744, "trades": 17058, "taker_buy_base": 540537.96, "taker_buy_quote": 817427.63084 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.525, "high": 1.533, "low": 1.508, "close": 1.523, "volume": 790537.07, "close_time": 1763783999999, "quote_volume": 1203082.00642, "trades": 9910, "taker_buy_base": 330358.68, "taker_buy_quote": 502706.89218 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.522, "high": 1.522, "low": 1.491, "close": 1.507, "volume": 1001721.99, "close_time": 1763798399999, "quote_volume": 1505711.76424, "trades": 12307, "taker_buy_base": 494031.69, "taker_buy_quote": 742581.45547 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.506, "high": 1.524, "low": 1.487, "close": 1.513, "volume": 1598470.74, "close_time": 1763812799999, "quote_volume": 2409070.54429, "trades": 15184, "taker_buy_base": 832430.36, "taker_buy_quote": 1254573.51706 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.512, "high": 1.521, "low": 1.5, "close": 1.51, "volume": 876103.99, "close_time": 1763827199999, "quote_volume": 1322251.11648, "trades": 12864, "taker_buy_base": 393585.6, "taker_buy_quote": 594193.09538 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.509, "high": 1.525, "low": 1.506, "close": 1.524, "volume": 941335.3, "close_time": 1763841599999, "quote_volume": 1424837.57175, "trades": 11920, "taker_buy_base": 507732.5, "taker_buy_quote": 768679.24119 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.524, "high": 1.555, "low": 1.523, "close": 1.534, "volume": 1413449.55, "close_time": 1763855999999, "quote_volume": 2174193.49655, "trades": 16118, "taker_buy_base": 676194.4, "taker_buy_quote": 1040024.50132 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.534, "high": 1.541, "low": 1.52, "close": 1.533, "volume": 930655.53, "close_time": 1763870399999, "quote_volume": 1425397.69936, "trades": 11109, "taker_buy_base": 396644.37, "taker_buy_quote": 607752.44705 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.534, "high": 1.549, "low": 1.508, "close": 1.511, "volume": 1599778.53, "close_time": 1763884799999, "quote_volume": 2433223.44829, "trades": 25478, "taker_buy_base": 545293.85, "taker_buy_quote": 829459.76682 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.511, "high": 1.513, "low": 1.5, "close": 1.506, "volume": 1153852.13, "close_time": 1763899199999, "quote_volume": 1741041.797, "trades": 14591, "taker_buy_base": 524616.21, "taker_buy_quote": 791614.01391 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.507, "high": 1.521, "low": 1.502, "close": 1.511, "volume": 1680798.03, "close_time": 1763913599999, "quote_volume": 2539701.5986, "trades": 16812, "taker_buy_base": 771701.02, "taker_buy_quote": 1166054.91053 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.511, "high": 1.514, "low": 1.47, "close": 1.47, "volume": 2483912.12, "close_time": 1763927999999, "quote_volume": 3696278.32112, "trades": 25827, "taker_buy_base": 994178.06, "taker_buy_quote": 1479827.57872 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.47, "high": 1.489, "low": 1.457, "close": 1.47, "volume": 2474601.54, "close_time": 1763942399999, "quote_volume": 3641261.4535, "trades": 27835, "taker_buy_base": 917558.74, "taker_buy_quote": 1350637.48962 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.469, "high": 1.497, "low": 1.454, "close": 1.487, "volume": 1547705.96, "close_time": 1763956799999, "quote_volume": 2285924.28845, "trades": 15032, "taker_buy_base": 733183.9, "taker_buy_quote": 1083242.183 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.487, "high": 1.498, "low": 1.461, "close": 1.471, "volume": 1234516.97, "close_time": 1763971199999, "quote_volume": 1825347.69397, "trades": 11791, "taker_buy_base": 614311.86, "taker_buy_quote": 908086.11755 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.47, "high": 1.489, "low": 1.456, "close": 1.486, "volume": 1307689.3, "close_time": 1763985599999, "quote_volume": 1927226.58443, "trades": 10922, "taker_buy_base": 621016.63, "taker_buy_quote": 915341.88745 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.486, "high": 1.509, "low": 1.479, "close": 1.507, "volume": 2041624.41, "close_time": 1763999999999, "quote_volume": 3047128.24034, "trades": 23950, "taker_buy_base": 1096608.72, "taker_buy_quote": 1637588.55995 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.507, "high": 1.616, "low": 1.506, "close": 1.566, "volume": 5736052.03, "close_time": 1764014399999, "quote_volume": 8955052.14178, "trades": 48865, "taker_buy_base": 3140912.68, "taker_buy_quote": 4904554.62363 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.566, "high": 1.587, "low": 1.545, "close": 1.549, "volume": 1725666.17, "close_time": 1764028799999, "quote_volume": 2701289.90217, "trades": 16964, "taker_buy_base": 868297.6, "taker_buy_quote": 1361275.31523 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.549, "high": 1.55, "low": 1.505, "close": 1.511, "volume": 2298457.57, "close_time": 1764043199999, "quote_volume": 3505174.66813, "trades": 24006, "taker_buy_base": 1063018.59, "taker_buy_quote": 1620291.11502 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.511, "high": 1.526, "low": 1.504, "close": 1.516, "volume": 1358736.89, "close_time": 1764057599999, "quote_volume": 2056368.86475, "trades": 13688, "taker_buy_base": 633730.81, "taker_buy_quote": 959012.37116 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.517, "high": 1.529, "low": 1.507, "close": 1.515, "volume": 1800546.82, "close_time": 1764071999999, "quote_volume": 2727823.6483, "trades": 20498, "taker_buy_base": 817298.28, "taker_buy_quote": 1238417.11612 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.516, "high": 1.544, "low": 1.488, "close": 1.508, "volume": 3261241.71, "close_time": 1764086399999, "quote_volume": 4954084.99627, "trades": 29558, "taker_buy_base": 1252564.35, "taker_buy_quote": 1903063.53933 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.507, "high": 1.542, "low": 1.501, "close": 1.536, "volume": 1824351.17, "close_time": 1764100799999, "quote_volume": 2775662.4561, "trades": 16517, "taker_buy_base": 972335.13, "taker_buy_quote": 1479083.48116 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.537, "high": 1.575, "low": 1.535, "close": 1.559, "volume": 1250111.06, "close_time": 1764115199999, "quote_volume": 1941717.7531, "trades": 11709, "taker_buy_base": 724441.98, "taker_buy_quote": 1125200.92276 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.56, "high": 1.568, "low": 1.552, "close": 1.557, "volume": 832004.61, "close_time": 1764129599999, "quote_volume": 1298395.03922, "trades": 7616, "taker_buy_base": 348666.72, "taker_buy_quote": 544015.37157 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.557, "high": 1.587, "low": 1.548, "close": 1.578, "volume": 993865.42, "close_time": 1764143999999, "quote_volume": 1562280.2392, "trades": 9349, "taker_buy_base": 482353.62, "taker_buy_quote": 758658.45835 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.578, "high": 1.58, "low": 1.554, "close": 1.563, "volume": 922363.53, "close_time": 1764158399999, "quote_volume": 1445164.89308, "trades": 9450, "taker_buy_base": 460858.16, "taker_buy_quote": 721969.76525 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.562, "high": 1.57, "low": 1.545, "close": 1.547, "volume": 1685949.15, "close_time": 1764172799999, "quote_volume": 2625758.92504, "trades": 16548, "taker_buy_base": 753341.87, "taker_buy_quote": 1173628.73255 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.548, "high": 1.611, "low": 1.544, "close": 1.6, "volume": 1780868.72, "close_time": 1764187199999, "quote_volume": 2809271.84346, "trades": 17548, "taker_buy_base": 803311.78, "taker_buy_quote": 1270068.37981 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.601, "high": 1.617, "low": 1.594, "close": 1.608, "volume": 840856.67, "close_time": 1764201599999, "quote_volume": 1348833.55998, "trades": 7846, "taker_buy_base": 484798.2, "taker_buy_quote": 777631.63375 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.608, "high": 1.609, "low": 1.587, "close": 1.594, "volume": 838436.51, "close_time": 1764215999999, "quote_volume": 1339813.78336, "trades": 9273, "taker_buy_base": 373545.6, "taker_buy_quote": 596974.78296 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.593, "high": 1.605, "low": 1.588, "close": 1.602, "volume": 492904.28, "close_time": 1764230399999, "quote_volume": 787444.28532, "trades": 5726, "taker_buy_base": 257291.8, "taker_buy_quote": 410960.16452 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.603, "high": 1.614, "low": 1.596, "close": 1.602, "volume": 662629.47, "close_time": 1764244799999, "quote_volume": 1062516.46661, "trades": 7338, "taker_buy_base": 305571.5, "taker_buy_quote": 490029.97265 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.602, "high": 1.637, "low": 1.596, "close": 1.637, "volume": 1055631.76, "close_time": 1764259199999, "quote_volume": 1705262.39164, "trades": 10006, "taker_buy_base": 580047.77, "taker_buy_quote": 937582.99739 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.637, "high": 1.649, "low": 1.621, "close": 1.635, "volume": 832447.05, "close_time": 1764273599999, "quote_volume": 1360369.22676, "trades": 9397, "taker_buy_base": 415794.99, "taker_buy_quote": 679467.01585 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.636, "high": 1.657, "low": 1.629, "close": 1.635, "volume": 984936.67, "close_time": 1764287999999, "quote_volume": 1621564.16346, "trades": 10641, "taker_buy_base": 504957.98, "taker_buy_quote": 831338.78845 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.636, "high": 1.64, "low": 1.604, "close": 1.618, "volume": 705172.02, "close_time": 1764302399999, "quote_volume": 1140384.63441, "trades": 7793, "taker_buy_base": 365862.72, "taker_buy_quote": 591362.49066 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.619, "high": 1.632, "low": 1.613, "close": 1.625, "volume": 629262.61, "close_time": 1764316799999, "quote_volume": 1019449.71394, "trades": 6912, "taker_buy_base": 328992.91, "taker_buy_quote": 532983.53588 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.625, "high": 1.657, "low": 1.623, "close": 1.635, "volume": 714259.26, "close_time": 1764331199999, "quote_volume": 1172254.75777, "trades": 9809, "taker_buy_base": 355474.1, "taker_buy_quote": 583315.39937 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.636, "high": 1.642, "low": 1.61, "close": 1.634, "volume": 1474813.12, "close_time": 1764345599999, "quote_volume": 2397914.94497, "trades": 13981, "taker_buy_base": 664651.53, "taker_buy_quote": 1081240.03351 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.634, "high": 1.636, "low": 1.591, "close": 1.592, "volume": 1642326.1, "close_time": 1764359999999, "quote_volume": 2637673.02738, "trades": 15784, "taker_buy_base": 671166.15, "taker_buy_quote": 1078963.46325 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.592, "high": 1.603, "low": 1.582, "close": 1.583, "volume": 560630.48, "close_time": 1764374399999, "quote_volume": 892401.40444, "trades": 7098, "taker_buy_base": 237521.81, "taker_buy_quote": 378213.4511 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.583, "high": 1.588, "low": 1.577, "close": 1.58, "volume": 448053.5, "close_time": 1764388799999, "quote_volume": 708890.04828, "trades": 4935, "taker_buy_base": 215636.61, "taker_buy_quote": 341268.73496 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.581, "high": 1.593, "low": 1.577, "close": 1.586, "volume": 355202.86, "close_time": 1764403199999, "quote_volume": 563056.23232, "trades": 5272, "taker_buy_base": 160554.33, "taker_buy_quote": 254517.10303 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.585, "high": 1.601, "low": 1.578, "close": 1.599, "volume": 508726.82, "close_time": 1764417599999, "quote_volume": 808356.22599, "trades": 6490, "taker_buy_base": 283114.61, "taker_buy_quote": 450237.50058 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.599, "high": 1.614, "low": 1.586, "close": 1.593, "volume": 985175.32, "close_time": 1764431999999, "quote_volume": 1575508.03948, "trades": 9538, "taker_buy_base": 483197.26, "taker_buy_quote": 772894.54548 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.593, "high": 1.598, "low": 1.574, "close": 1.585, "volume": 560941.65, "close_time": 1764446399999, "quote_volume": 889177.91688, "trades": 6657, "taker_buy_base": 274997.44, "taker_buy_quote": 436014.09694 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.586, "high": 1.601, "low": 1.574, "close": 1.578, "volume": 444074.12, "close_time": 1764460799999, "quote_volume": 704207.07109, "trades": 5129, "taker_buy_base": 227809.61, "taker_buy_quote": 361256.21404 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.579, "high": 1.586, "low": 1.561, "close": 1.57, "volume": 582457.97, "close_time": 1764475199999, "quote_volume": 917447.7314, "trades": 6040, "taker_buy_base": 310400.09, "taker_buy_quote": 489085.09236 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.57, "high": 1.573, "low": 1.55, "close": 1.561, "volume": 410560.31, "close_time": 1764489599999, "quote_volume": 640115.11129, "trades": 5974, "taker_buy_base": 194373.92, "taker_buy_quote": 303118.54601 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.561, "high": 1.565, "low": 1.555, "close": 1.561, "volume": 582603.67, "close_time": 1764503999999, "quote_volume": 909370.7367, "trades": 7108, "taker_buy_base": 288695.08, "taker_buy_quote": 450623.98398 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.562, "high": 1.587, "low": 1.557, "close": 1.579, "volume": 736250.64, "close_time": 1764518399999, "quote_volume": 1162154.03825, "trades": 7990, "taker_buy_base": 450911.83, "taker_buy_quote": 711767.27916 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.58, "high": 1.616, "low": 1.575, "close": 1.599, "volume": 1445369.53, "close_time": 1764532799999, "quote_volume": 2305875.91496, "trades": 14706, "taker_buy_base": 813278.58, "taker_buy_quote": 1297523.54835 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.6, "high": 1.619, "low": 1.592, "close": 1.593, "volume": 957844.99, "close_time": 1764547199999, "quote_volume": 1540084.40141, "trades": 11173, "taker_buy_base": 494175.61, "taker_buy_quote": 794534.91303 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.594, "high": 1.598, "low": 1.48, "close": 1.484, "volume": 3847484.0, "close_time": 1764561599999, "quote_volume": 5828733.27949, "trades": 42627, "taker_buy_base": 1833869.38, "taker_buy_quote": 2781186.75236 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.484, "high": 1.506, "low": 1.468, "close": 1.504, "volume": 1173308.47, "close_time": 1764575999999, "quote_volume": 1741163.45998, "trades": 13023, "taker_buy_base": 622069.94, "taker_buy_quote": 923347.16746 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.504, "high": 1.52, "low": 1.492, "close": 1.495, "volume": 734081.11, "close_time": 1764590399999, "quote_volume": 1104716.41286, "trades": 10473, "taker_buy_base": 386374.31, "taker_buy_quote": 581618.09664 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.495, "high": 1.511, "low": 1.438, "close": 1.466, "volume": 1761800.12, "close_time": 1764604799999, "quote_volume": 2609210.99848, "trades": 23809, "taker_buy_base": 833138.82, "taker_buy_quote": 1234645.89316 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.466, "high": 1.49, "low": 1.458, "close": 1.49, "volume": 1942830.67, "close_time": 1764619199999, "quote_volume": 2865089.02551, "trades": 23305, "taker_buy_base": 855717.7, "taker_buy_quote": 1261757.2993 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.489, "high": 1.512, "low": 1.489, "close": 1.503, "volume": 910913.71, "close_time": 1764633599999, "quote_volume": 1367420.74712, "trades": 11079, "taker_buy_base": 498115.31, "taker_buy_quote": 747646.26261 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.502, "high": 1.519, "low": 1.493, "close": 1.504, "volume": 759440.53, "close_time": 1764647999999, "quote_volume": 1143371.36816, "trades": 8552, "taker_buy_base": 392217.86, "taker_buy_quote": 590486.92613 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.504, "high": 1.512, "low": 1.495, "close": 1.501, "volume": 616184.91, "close_time": 1764662399999, "quote_volume": 926452.13803, "trades": 7299, "taker_buy_base": 340517.82, "taker_buy_quote": 511968.6146 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.501, "high": 1.511, "low": 1.485, "close": 1.507, "volume": 944979.32, "close_time": 1764676799999, "quote_volume": 1416009.83913, "trades": 9937, "taker_buy_base": 489355.06, "taker_buy_quote": 733359.70144 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.508, "high": 1.583, "low": 1.499, "close": 1.578, "volume": 1821666.99, "close_time": 1764691199999, "quote_volume": 2811489.75382, "trades": 23115, "taker_buy_base": 956533.37, "taker_buy_quote": 1476166.83629 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.579, "high": 1.592, "low": 1.564, "close": 1.584, "volume": 1395051.52, "close_time": 1764705599999, "quote_volume": 2203879.93108, "trades": 18320, "taker_buy_base": 785890.92, "taker_buy_quote": 1241745.63586 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.585, "high": 1.589, "low": 1.574, "close": 1.58, "volume": 674826.0, "close_time": 1764719999999, "quote_volume": 1066578.13789, "trades": 8282, "taker_buy_base": 346907.44, "taker_buy_quote": 548410.74552 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.58, "high": 1.589, "low": 1.573, "close": 1.581, "volume": 777558.26, "close_time": 1764734399999, "quote_volume": 1229287.40779, "trades": 7534, "taker_buy_base": 414831.48, "taker_buy_quote": 655830.98716 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.581, "high": 1.608, "low": 1.58, "close": 1.596, "volume": 875596.43, "close_time": 1764748799999, "quote_volume": 1398307.54963, "trades": 8751, "taker_buy_base": 504507.08, "taker_buy_quote": 805640.32867 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.597, "high": 1.611, "low": 1.583, "close": 1.61, "volume": 1028835.21, "close_time": 1764763199999, "quote_volume": 1641001.68875, "trades": 8308, "taker_buy_base": 534710.11, "taker_buy_quote": 853430.85751 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.61, "high": 1.612, "low": 1.571, "close": 1.603, "volume": 2066415.61, "close_time": 1764777599999, "quote_volume": 3300060.51876, "trades": 20665, "taker_buy_base": 1172821.93, "taker_buy_quote": 1873706.52104 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.603, "high": 1.638, "low": 1.592, "close": 1.637, "volume": 1218888.48, "close_time": 1764791999999, "quote_volume": 1965405.41429, "trades": 12425, "taker_buy_base": 633156.94, "taker_buy_quote": 1021227.0063 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.638, "high": 1.67, "low": 1.629, "close": 1.648, "volume": 1732873.54, "close_time": 1764806399999, "quote_volume": 2863047.4443, "trades": 16628, "taker_buy_base": 962051.44, "taker_buy_quote": 1589564.67601 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.649, "high": 1.66, "low": 1.635, "close": 1.636, "volume": 764832.78, "close_time": 1764820799999, "quote_volume": 1259398.55409, "trades": 8592, "taker_buy_base": 391531.46, "taker_buy_quote": 644934.98807 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.637, "high": 1.638, "low": 1.619, "close": 1.629, "volume": 590088.51, "close_time": 1764835199999, "quote_volume": 960539.73514, "trades": 6765, "taker_buy_base": 259879.16, "taker_buy_quote": 423041.06029 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.629, "high": 1.634, "low": 1.621, "close": 1.624, "volume": 770326.22, "close_time": 1764849599999, "quote_volume": 1253469.94471, "trades": 7295, "taker_buy_base": 297770.56, "taker_buy_quote": 484524.49403 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.624, "high": 1.626, "low": 1.591, "close": 1.612, "volume": 1489076.18, "close_time": 1764863999999, "quote_volume": 2388519.06373, "trades": 14586, "taker_buy_base": 627446.86, "taker_buy_quote": 1007258.5088 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.612, "high": 1.614, "low": 1.571, "close": 1.597, "volume": 1377590.86, "close_time": 1764878399999, "quote_volume": 2201256.51281, "trades": 14266, "taker_buy_base": 693977.25, "taker_buy_quote": 1109189.06281 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.598, "high": 1.602, "low": 1.584, "close": 1.592, "volume": 854254.39, "close_time": 1764892799999, "quote_volume": 1362487.0993, "trades": 7804, "taker_buy_base": 358902.24, "taker_buy_quote": 572586.38945 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.591, "high": 1.603, "low": 1.584, "close": 1.587, "volume": 649519.6, "close_time": 1764907199999, "quote_volume": 1035806.72556, "trades": 6098, "taker_buy_base": 283962.51, "taker_buy_quote": 453000.18893 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.587, "high": 1.602, "low": 1.577, "close": 1.601, "volume": 670911.64, "close_time": 1764921599999, "quote_volume": 1066265.06342, "trades": 6589, "taker_buy_base": 334324.59, "taker_buy_quote": 531225.37452 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.601, "high": 1.604, "low": 1.58, "close": 1.586, "volume": 1031021.4, "close_time": 1764935999999, "quote_volume": 1642229.50281, "trades": 9861, "taker_buy_base": 596496.9, "taker_buy_quote": 950794.87866 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.585, "high": 1.595, "low": 1.564, "close": 1.578, "volume": 1108435.01, "close_time": 1764950399999, "quote_volume": 1750957.78616, "trades": 15849, "taker_buy_base": 607716.77, "taker_buy_quote": 960487.69296 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.577, "high": 1.578, "low": 1.53, "close": 1.559, "volume": 1233327.95, "close_time": 1764964799999, "quote_volume": 1912290.1987, "trades": 18054, "taker_buy_base": 495021.39, "taker_buy_quote": 767987.48142 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.56, "high": 1.576, "low": 1.555, "close": 1.572, "volume": 432163.75, "close_time": 1764979199999, "quote_volume": 675993.97165, "trades": 5087, "taker_buy_base": 248779.2, "taker_buy_quote": 389133.20742 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.571, "high": 1.598, "low": 1.566, "close": 1.589, "volume": 712538.86, "close_time": 1764993599999, "quote_volume": 1126383.45524, "trades": 7139, "taker_buy_base": 339268.11, "taker_buy_quote": 536492.0358 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.589, "high": 1.596, "low": 1.567, "close": 1.581, "volume": 669085.91, "close_time": 1765007999999, "quote_volume": 1057526.79613, "trades": 7716, "taker_buy_base": 257756.67, "taker_buy_quote": 407483.95798 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.581, "high": 1.589, "low": 1.567, "close": 1.569, "volume": 690601.58, "close_time": 1765022399999, "quote_volume": 1088340.00112, "trades": 7826, "taker_buy_base": 294210.83, "taker_buy_quote": 463747.24805 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.568, "high": 1.586, "low": 1.567, "close": 1.584, "volume": 641685.35, "close_time": 1765036799999, "quote_volume": 1011643.43769, "trades": 7867, "taker_buy_base": 304925.0, "taker_buy_quote": 480975.98125 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.585, "high": 1.602, "low": 1.583, "close": 1.585, "volume": 617008.28, "close_time": 1765051199999, "quote_volume": 982998.26538, "trades": 7121, "taker_buy_base": 329266.71, "taker_buy_quote": 524649.22779 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.585, "high": 1.601, "low": 1.583, "close": 1.598, "volume": 350641.5, "close_time": 1765065599999, "quote_volume": 558925.47755, "trades": 4429, "taker_buy_base": 169924.91, "taker_buy_quote": 270871.83231 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.598, "high": 1.608, "low": 1.59, "close": 1.6, "volume": 382459.88, "close_time": 1765079999999, "quote_volume": 612094.03, "trades": 4748, "taker_buy_base": 163776.63, "taker_buy_quote": 262067.0248 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.599, "high": 1.605, "low": 1.587, "close": 1.59, "volume": 480717.68, "close_time": 1765094399999, "quote_volume": 767169.1185, "trades": 5032, "taker_buy_base": 218947.4, "taker_buy_quote": 349185.78527 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.589, "high": 1.602, "low": 1.573, "close": 1.599, "volume": 489971.02, "close_time": 1765108799999, "quote_volume": 777115.08587, "trades": 6768, "taker_buy_base": 223237.44, "taker_buy_quote": 353924.05447 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.599, "high": 1.604, "low": 1.552, "close": 1.587, "volume": 1453103.77, "close_time": 1765123199999, "quote_volume": 2292171.57731, "trades": 17088, "taker_buy_base": 720882.55, "taker_buy_quote": 1136659.63856 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.587, "high": 1.661, "low": 1.578, "close": 1.656, "volume": 1960230.24, "close_time": 1765137599999, "quote_volume": 3176835.4007, "trades": 16152, "taker_buy_base": 1156210.35, "taker_buy_quote": 1875108.40107 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.657, "high": 1.676, "low": 1.604, "close": 1.616, "volume": 2225893.84, "close_time": 1765151999999, "quote_volume": 3650833.86296, "trades": 25386, "taker_buy_base": 1100497.62, "taker_buy_quote": 1807400.77832 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.616, "high": 1.649, "low": 1.603, "close": 1.619, "volume": 1095065.54, "close_time": 1765166399999, "quote_volume": 1782119.87461, "trades": 13142, "taker_buy_base": 525273.61, "taker_buy_quote": 854959.87064 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.618, "high": 1.657, "low": 1.61, "close": 1.647, "volume": 1430607.95, "close_time": 1765180799999, "quote_volume": 2344421.93337, "trades": 13216, "taker_buy_base": 776442.84, "taker_buy_quote": 1272258.01355 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.646, "high": 1.68, "low": 1.639, "close": 1.656, "volume": 1210862.58, "close_time": 1765195199999, "quote_volume": 2014879.28538, "trades": 14141, "taker_buy_base": 611917.54, "taker_buy_quote": 1018011.48278 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.656, "high": 1.672, "low": 1.63, "close": 1.64, "volume": 1359663.6, "close_time": 1765209599999, "quote_volume": 2248261.39101, "trades": 18049, "taker_buy_base": 623737.53, "taker_buy_quote": 1032196.60593 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.639, "high": 1.651, "low": 1.614, "close": 1.627, "volume": 938775.74, "close_time": 1765223999999, "quote_volume": 1530642.26834, "trades": 12657, "taker_buy_base": 368879.72, "taker_buy_quote": 601384.72169 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.627, "high": 1.648, "low": 1.615, "close": 1.619, "volume": 617292.9, "close_time": 1765238399999, "quote_volume": 1007797.362, "trades": 7308, "taker_buy_base": 302746.73, "taker_buy_quote": 494563.09461 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.62, "high": 1.626, "low": 1.601, "close": 1.618, "volume": 540674.87, "close_time": 1765252799999, "quote_volume": 871302.45309, "trades": 6408, "taker_buy_base": 284252.46, "taker_buy_quote": 458008.34334 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.619, "high": 1.63, "low": 1.604, "close": 1.625, "volume": 452974.43, "close_time": 1765267199999, "quote_volume": 731536.06655, "trades": 6242, "taker_buy_base": 243653.84, "taker_buy_quote": 393423.64586 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.625, "high": 1.63, "low": 1.607, "close": 1.617, "volume": 498000.94, "close_time": 1765281599999, "quote_volume": 805771.46664, "trades": 6364, "taker_buy_base": 226043.39, "taker_buy_quote": 365899.8909 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.617, "high": 1.667, "low": 1.608, "close": 1.665, "volume": 1570418.5, "close_time": 1765295999999, "quote_volume": 2558605.15391, "trades": 15789, "taker_buy_base": 890454.13, "taker_buy_quote": 1451621.51987 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.665, "high": 1.697, "low": 1.663, "close": 1.667, "volume": 1840940.47, "close_time": 1765310399999, "quote_volume": 3091211.10492, "trades": 17331, "taker_buy_base": 956952.72, "taker_buy_quote": 1607980.03923 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.667, "high": 1.672, "low": 1.637, "close": 1.665, "volume": 804267.09, "close_time": 1765324799999, "quote_volume": 1330198.39426, "trades": 8742, "taker_buy_base": 302923.67, "taker_buy_quote": 501528.754 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.665, "high": 1.668, "low": 1.644, "close": 1.649, "volume": 428706.23, "close_time": 1765339199999, "quote_volume": 710000.78773, "trades": 5642, "taker_buy_base": 181614.58, "taker_buy_quote": 300935.70312 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.649, "high": 1.655, "low": 1.636, "close": 1.642, "volume": 400315.48, "close_time": 1765353599999, "quote_volume": 658502.64874, "trades": 5338, "taker_buy_base": 174601.3, "taker_buy_quote": 287284.24554 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.641, "high": 1.652, "low": 1.631, "close": 1.64, "volume": 805023.37, "close_time": 1765367999999, "quote_volume": 1319353.92721, "trades": 8749, "taker_buy_base": 418502.4, "taker_buy_quote": 686100.40388 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.641, "high": 1.649, "low": 1.629, "close": 1.643, "volume": 657412.54, "close_time": 1765382399999, "quote_volume": 1078686.87489, "trades": 9814, "taker_buy_base": 291488.57, "taker_buy_quote": 478311.13535 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.643, "high": 1.681, "low": 1.638, "close": 1.679, "volume": 1328370.65, "close_time": 1765396799999, "quote_volume": 2211803.20572, "trades": 19820, "taker_buy_base": 642565.71, "taker_buy_quote": 1070098.08454 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.68, "high": 1.705, "low": 1.655, "close": 1.657, "volume": 1558539.74, "close_time": 1765411199999, "quote_volume": 2622082.6615, "trades": 21008, "taker_buy_base": 728743.08, "taker_buy_quote": 1227383.77464 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.658, "high": 1.659, "low": 1.591, "close": 1.598, "volume": 1165488.51, "close_time": 1765425599999, "quote_volume": 1889071.91425, "trades": 14600, "taker_buy_base": 445858.31, "taker_buy_quote": 722339.70631 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.598, "high": 1.619, "low": 1.592, "close": 1.607, "volume": 852934.18, "close_time": 1765439999999, "quote_volume": 1372166.29067, "trades": 9409, "taker_buy_base": 390267.63, "taker_buy_quote": 627751.72155 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.607, "high": 1.607, "low": 1.591, "close": 1.597, "volume": 941782.62, "close_time": 1765454399999, "quote_volume": 1503854.31862, "trades": 8651, "taker_buy_base": 375146.92, "taker_buy_quote": 598900.29723 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.598, "high": 1.619, "low": 1.594, "close": 1.6, "volume": 1146662.33, "close_time": 1765468799999, "quote_volume": 1843676.88413, "trades": 14559, "taker_buy_base": 564002.39, "taker_buy_quote": 907074.10901 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.6, "high": 1.641, "low": 1.594, "close": 1.624, "volume": 1107575.79, "close_time": 1765483199999, "quote_volume": 1790472.03446, "trades": 12852, "taker_buy_base": 607129.26, "taker_buy_quote": 982192.59181 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.624, "high": 1.666, "low": 1.623, "close": 1.645, "volume": 1120087.01, "close_time": 1765497599999, "quote_volume": 1842982.31061, "trades": 13470, "taker_buy_base": 588210.06, "taker_buy_quote": 968084.37152 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.645, "high": 1.653, "low": 1.629, "close": 1.64, "volume": 519410.87, "close_time": 1765511999999, "quote_volume": 852635.62634, "trades": 7413, "taker_buy_base": 217440.32, "taker_buy_quote": 356956.54841 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.64, "high": 1.645, "low": 1.626, "close": 1.63, "volume": 385153.57, "close_time": 1765526399999, "quote_volume": 630141.72486, "trades": 5686, "taker_buy_base": 173629.28, "taker_buy_quote": 284087.05555 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.63, "high": 1.644, "low": 1.622, "close": 1.644, "volume": 611759.4, "close_time": 1765540799999, "quote_volume": 998195.93378, "trades": 6995, "taker_buy_base": 309398.5, "taker_buy_quote": 504966.93544 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.644, "high": 1.653, "low": 1.583, "close": 1.594, "volume": 1725719.95, "close_time": 1765555199999, "quote_volume": 2795392.69783, "trades": 17170, "taker_buy_base": 848619.55, "taker_buy_quote": 1375306.88565 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.593, "high": 1.612, "low": 1.578, "close": 1.6, "volume": 1135186.57, "close_time": 1765569599999, "quote_volume": 1810271.96676, "trades": 13748, "taker_buy_base": 548665.43, "taker_buy_quote": 875081.01014 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.6, "high": 1.612, "low": 1.595, "close": 1.61, "volume": 323809.05, "close_time": 1765583999999, "quote_volume": 519009.23547, "trades": 4506, "taker_buy_base": 154501.78, "taker_buy_quote": 247696.65707 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.61, "high": 1.623, "low": 1.605, "close": 1.622, "volume": 362615.3, "close_time": 1765598399999, "quote_volume": 584832.23678, "trades": 4512, "taker_buy_base": 169313.3, "taker_buy_quote": 273194.94459 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.622, "high": 1.63, "low": 1.609, "close": 1.613, "volume": 430537.28, "close_time": 1765612799999, "quote_volume": 696549.15272, "trades": 5402, "taker_buy_base": 148557.12, "taker_buy_quote": 240208.18023 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.613, "high": 1.624, "low": 1.609, "close": 1.619, "volume": 372118.32, "close_time": 1765627199999, "quote_volume": 601787.2113, "trades": 5458, "taker_buy_base": 168166.26, "taker_buy_quote": 272052.982 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.619, "high": 1.629, "low": 1.609, "close": 1.616, "volume": 440103.59, "close_time": 1765641599999, "quote_volume": 712891.92208, "trades": 5912, "taker_buy_base": 204553.91, "taker_buy_quote": 331417.91673 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.616, "high": 1.624, "low": 1.609, "close": 1.617, "volume": 401436.4, "close_time": 1765655999999, "quote_volume": 648215.441, "trades": 4867, "taker_buy_base": 196988.33, "taker_buy_quote": 318107.38029 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.617, "high": 1.62, "low": 1.6, "close": 1.618, "volume": 468678.81, "close_time": 1765670399999, "quote_volume": 755847.70655, "trades": 4100, "taker_buy_base": 211940.92, "taker_buy_quote": 341835.0582 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.618, "high": 1.62, "low": 1.608, "close": 1.611, "volume": 331876.8, "close_time": 1765684799999, "quote_volume": 535979.16842, "trades": 3875, "taker_buy_base": 134694.15, "taker_buy_quote": 217499.23581 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.612, "high": 1.612, "low": 1.6, "close": 1.606, "volume": 225839.24, "close_time": 1765699199999, "quote_volume": 362450.24633, "trades": 3616, "taker_buy_base": 106898.63, "taker_buy_quote": 171572.57145 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.605, "high": 1.615, "low": 1.592, "close": 1.606, "volume": 644247.65, "close_time": 1765713599999, "quote_volume": 1033740.81666, "trades": 7400, "taker_buy_base": 315611.68, "taker_buy_quote": 506537.38289 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.606, "high": 1.637, "low": 1.58, "close": 1.588, "volume": 1617611.1, "close_time": 1765727999999, "quote_volume": 2600189.84948, "trades": 12365, "taker_buy_base": 717564.55, "taker_buy_quote": 1154787.64126 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.587, "high": 1.593, "low": 1.561, "close": 1.565, "volume": 1296325.41, "close_time": 1765742399999, "quote_volume": 2041076.12893, "trades": 9178, "taker_buy_base": 736535.72, "taker_buy_quote": 1159976.02122 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.565, "high": 1.571, "low": 1.534, "close": 1.546, "volume": 1108882.64, "close_time": 1765756799999, "quote_volume": 1725257.30033, "trades": 8856, "taker_buy_base": 598095.67, "taker_buy_quote": 930968.65825 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.547, "high": 1.583, "low": 1.54, "close": 1.557, "volume": 763586.07, "close_time": 1765771199999, "quote_volume": 1191830.32964, "trades": 7312, "taker_buy_base": 360914.75, "taker_buy_quote": 563146.1528 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.557, "high": 1.574, "low": 1.552, "close": 1.564, "volume": 585127.37, "close_time": 1765785599999, "quote_volume": 913823.92141, "trades": 5652, "taker_buy_base": 320450.83, "taker_buy_quote": 500712.01368 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.563, "high": 1.577, "low": 1.561, "close": 1.574, "volume": 654866.54, "close_time": 1765799999999, "quote_volume": 1027884.0843, "trades": 6985, "taker_buy_base": 347976.27, "taker_buy_quote": 546270.66875 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.573, "high": 1.578, "low": 1.495, "close": 1.506, "volume": 2583168.16, "close_time": 1765814399999, "quote_volume": 3957328.84937, "trades": 25369, "taker_buy_base": 1142205.88, "taker_buy_quote": 1751395.1398 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.506, "high": 1.509, "low": 1.461, "close": 1.488, "volume": 1616108.12, "close_time": 1765828799999, "quote_volume": 2396923.43192, "trades": 20854, "taker_buy_base": 823679.9, "taker_buy_quote": 1220912.60946 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.487, "high": 1.501, "low": 1.467, "close": 1.495, "volume": 696015.67, "close_time": 1765843199999, "quote_volume": 1032967.17843, "trades": 8072, "taker_buy_base": 356656.44, "taker_buy_quote": 529454.52271 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.495, "high": 1.511, "low": 1.489, "close": 1.495, "volume": 799217.74, "close_time": 1765857599999, "quote_volume": 1198119.47661, "trades": 7504, "taker_buy_base": 416139.94, "taker_buy_quote": 623785.73352 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.495, "high": 1.517, "low": 1.481, "close": 1.501, "volume": 583890.74, "close_time": 1765871999999, "quote_volume": 876789.25748, "trades": 6385, "taker_buy_base": 298534.08, "taker_buy_quote": 448552.26973 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.501, "high": 1.534, "low": 1.494, "close": 1.532, "volume": 999310.91, "close_time": 1765886399999, "quote_volume": 1510845.91327, "trades": 9143, "taker_buy_base": 562002.87, "taker_buy_quote": 849665.35501 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.533, "high": 1.565, "low": 1.508, "close": 1.558, "volume": 1638498.32, "close_time": 1765900799999, "quote_volume": 2513603.71977, "trades": 20625, "taker_buy_base": 820691.78, "taker_buy_quote": 1260575.9163 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.558, "high": 1.567, "low": 1.53, "close": 1.553, "volume": 1224786.37, "close_time": 1765915199999, "quote_volume": 1900465.32587, "trades": 12551, "taker_buy_base": 633805.52, "taker_buy_quote": 982755.59624 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.552, "high": 1.554, "low": 1.534, "close": 1.548, "volume": 580565.12, "close_time": 1765929599999, "quote_volume": 896112.75717, "trades": 5658, "taker_buy_base": 292057.19, "taker_buy_quote": 450685.45857 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.55, "high": 1.572, "low": 1.543, "close": 1.563, "volume": 749216.96, "close_time": 1765943999999, "quote_volume": 1166510.55897, "trades": 8137, "taker_buy_base": 311750.15, "taker_buy_quote": 485525.19526 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.563, "high": 1.565, "low": 1.53, "close": 1.535, "volume": 940654.27, "close_time": 1765958399999, "quote_volume": 1449973.56608, "trades": 9026, "taker_buy_base": 325887.24, "taker_buy_quote": 502461.57627 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.535, "high": 1.537, "low": 1.498, "close": 1.511, "volume": 1032781.85, "close_time": 1765972799999, "quote_volume": 1563624.67972, "trades": 10915, "taker_buy_base": 476150.1, "taker_buy_quote": 721475.95123 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.511, "high": 1.549, "low": 1.498, "close": 1.5, "volume": 1371355.07, "close_time": 1765987199999, "quote_volume": 2086218.7762, "trades": 20127, "taker_buy_base": 712754.39, "taker_buy_quote": 1084269.83951 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.499, "high": 1.51, "low": 1.463, "close": 1.474, "volume": 1475848.87, "close_time": 1766001599999, "quote_volume": 2192833.99512, "trades": 19303, "taker_buy_base": 716953.88, "taker_buy_quote": 1065280.22025 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.473, "high": 1.482, "low": 1.46, "close": 1.472, "volume": 1159988.15, "close_time": 1766015999999, "quote_volume": 1705715.25358, "trades": 8341, "taker_buy_base": 544635.95, "taker_buy_quote": 801295.43056 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.472, "high": 1.482, "low": 1.466, "close": 1.471, "volume": 774789.2, "close_time": 1766030399999, "quote_volume": 1140734.16588, "trades": 5582, "taker_buy_base": 318930.51, "taker_buy_quote": 469703.17312 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.471, "high": 1.476, "low": 1.457, "close": 1.467, "volume": 370110.27, "close_time": 1766044799999, "quote_volume": 543042.65645, "trades": 5020, "taker_buy_base": 187439.65, "taker_buy_quote": 275087.49789 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.467, "high": 1.493, "low": 1.464, "close": 1.489, "volume": 755741.45, "close_time": 1766059199999, "quote_volume": 1120591.35747, "trades": 8169, "taker_buy_base": 405052.87, "taker_buy_quote": 600529.56143 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.489, "high": 1.519, "low": 1.486, "close": 1.495, "volume": 1913209.78, "close_time": 1766073599999, "quote_volume": 2868569.23367, "trades": 20111, "taker_buy_base": 1015977.11, "taker_buy_quote": 1523033.70217 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.495, "high": 1.495, "low": 1.432, "close": 1.432, "volume": 3782472.43, "close_time": 1766087999999, "quote_volume": 5485920.14149, "trades": 31045, "taker_buy_base": 1941787.75, "taker_buy_quote": 2816500.25726 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.433, "high": 1.447, "low": 1.42, "close": 1.437, "volume": 789893.48, "close_time": 1766102399999, "quote_volume": 1133089.02078, "trades": 9474, "taker_buy_base": 418339.43, "taker_buy_quote": 600372.64634 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.438, "high": 1.471, "low": 1.425, "close": 1.454, "volume": 1345282.51, "close_time": 1766116799999, "quote_volume": 1945955.03899, "trades": 11723, "taker_buy_base": 545004.61, "taker_buy_quote": 787460.69981 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.454, "high": 1.462, "low": 1.429, "close": 1.457, "volume": 1239932.78, "close_time": 1766131199999, "quote_volume": 1791444.942, "trades": 11923, "taker_buy_base": 482416.2, "taker_buy_quote": 697086.64106 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.457, "high": 1.459, "low": 1.434, "close": 1.452, "volume": 979158.99, "close_time": 1766145599999, "quote_volume": 1413321.97888, "trades": 8339, "taker_buy_base": 433739.04, "taker_buy_quote": 626110.96892 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.451, "high": 1.483, "low": 1.44, "close": 1.469, "volume": 1150249.91, "close_time": 1766159999999, "quote_volume": 1676913.73632, "trades": 12946, "taker_buy_base": 576003.04, "taker_buy_quote": 840000.39733 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.47, "high": 1.492, "low": 1.461, "close": 1.487, "volume": 1139265.95, "close_time": 1766174399999, "quote_volume": 1684617.05418, "trades": 10782, "taker_buy_base": 610724.46, "taker_buy_quote": 903264.83681 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.488, "high": 1.498, "low": 1.485, "close": 1.49, "volume": 537090.64, "close_time": 1766188799999, "quote_volume": 800595.0272, "trades": 5229, "taker_buy_base": 252855.32, "taker_buy_quote": 376912.38552 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.49, "high": 1.49, "low": 1.47, "close": 1.47, "volume": 554298.87, "close_time": 1766203199999, "quote_volume": 819000.92799, "trades": 5122, "taker_buy_base": 191724.58, "taker_buy_quote": 283446.38535 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.471, "high": 1.485, "low": 1.465, "close": 1.481, "volume": 353188.22, "close_time": 1766217599999, "quote_volume": 520869.14453, "trades": 4768, "taker_buy_base": 169162.74, "taker_buy_quote": 249339.88961 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.482, "high": 1.492, "low": 1.48, "close": 1.49, "volume": 389114.12, "close_time": 1766231999999, "quote_volume": 578273.93684, "trades": 5186, "taker_buy_base": 191269.89, "taker_buy_quote": 284347.26373 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.49, "high": 1.496, "low": 1.481, "close": 1.493, "volume": 399432.96, "close_time": 1766246399999, "quote_volume": 594852.12294, "trades": 5561, "taker_buy_base": 178624.96, "taker_buy_quote": 266092.54759 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.493, "high": 1.501, "low": 1.483, "close": 1.488, "volume": 869743.67, "close_time": 1766260799999, "quote_volume": 1295779.57571, "trades": 6760, "taker_buy_base": 410770.61, "taker_buy_quote": 612031.61308 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.488, "high": 1.498, "low": 1.487, "close": 1.488, "volume": 265131.64, "close_time": 1766275199999, "quote_volume": 395586.57061, "trades": 3212, "taker_buy_base": 152179.11, "taker_buy_quote": 227058.91996 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.488, "high": 1.489, "low": 1.473, "close": 1.482, "volume": 297839.23, "close_time": 1766289599999, "quote_volume": 441015.22819, "trades": 4051, "taker_buy_base": 110729.01, "taker_buy_quote": 163944.57277 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.482, "high": 1.487, "low": 1.479, "close": 1.482, "volume": 173351.02, "close_time": 1766303999999, "quote_volume": 256876.43701, "trades": 2940, "taker_buy_base": 79382.23, "taker_buy_quote": 117661.46133 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.481, "high": 1.492, "low": 1.478, "close": 1.485, "volume": 373836.95, "close_time": 1766318399999, "quote_volume": 555701.13253, "trades": 6286, "taker_buy_base": 187104.03, "taker_buy_quote": 278203.1881 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.484, "high": 1.49, "low": 1.455, "close": 1.464, "volume": 803274.57, "close_time": 1766332799999, "quote_volume": 1177050.459, "trades": 10723, "taker_buy_base": 426194.41, "taker_buy_quote": 624551.88689 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.465, "high": 1.474, "low": 1.46, "close": 1.461, "volume": 837122.72, "close_time": 1766347199999, "quote_volume": 1227135.85912, "trades": 6809, "taker_buy_base": 398026.56, "taker_buy_quote": 583587.5932 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.462, "high": 1.465, "low": 1.451, "close": 1.459, "volume": 402268.4, "close_time": 1766361599999, "quote_volume": 586432.78864, "trades": 4838, "taker_buy_base": 221841.86, "taker_buy_quote": 323441.87594 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.459, "high": 1.481, "low": 1.432, "close": 1.449, "volume": 1187557.52, "close_time": 1766375999999, "quote_volume": 1728927.19303, "trades": 11893, "taker_buy_base": 494129.11, "taker_buy_quote": 719293.20645 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.449, "high": 1.461, "low": 1.446, "close": 1.46, "volume": 518716.02, "close_time": 1766390399999, "quote_volume": 754514.51563, "trades": 6344, "taker_buy_base": 303214.48, "taker_buy_quote": 441064.13283 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.46, "high": 1.475, "low": 1.457, "close": 1.47, "volume": 797975.36, "close_time": 1766404799999, "quote_volume": 1172213.20401, "trades": 8397, "taker_buy_base": 404349.94, "taker_buy_quote": 594114.37271 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.471, "high": 1.485, "low": 1.462, "close": 1.476, "volume": 984462.84, "close_time": 1766419199999, "quote_volume": 1450773.2771, "trades": 13926, "taker_buy_base": 513929.68, "taker_buy_quote": 757472.39078 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.476, "high": 1.483, "low": 1.45, "close": 1.452, "volume": 1410718.96, "close_time": 1766433599999, "quote_volume": 2070827.48494, "trades": 12630, "taker_buy_base": 736138.88, "taker_buy_quote": 1080445.03277 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.451, "high": 1.469, "low": 1.449, "close": 1.468, "volume": 664406.6, "close_time": 1766447999999, "quote_volume": 968720.77489, "trades": 6790, "taker_buy_base": 332034.36, "taker_buy_quote": 484024.12446 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.467, "high": 1.479, "low": 1.455, "close": 1.458, "volume": 467416.97, "close_time": 1766462399999, "quote_volume": 685348.14932, "trades": 5127, "taker_buy_base": 210612.66, "taker_buy_quote": 308648.14481 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.459, "high": 1.462, "low": 1.444, "close": 1.456, "volume": 449671.33, "close_time": 1766476799999, "quote_volume": 653279.13539, "trades": 6170, "taker_buy_base": 188475.2, "taker_buy_quote": 273907.70594 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.456, "high": 1.462, "low": 1.45, "close": 1.451, "volume": 558339.4, "close_time": 1766491199999, "quote_volume": 811951.92236, "trades": 6169, "taker_buy_base": 302567.93, "taker_buy_quote": 439955.98785 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.451, "high": 1.463, "low": 1.444, "close": 1.462, "volume": 965909.08, "close_time": 1766505599999, "quote_volume": 1404144.08166, "trades": 11014, "taker_buy_base": 433970.37, "taker_buy_quote": 630976.843 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.462, "high": 1.482, "low": 1.46, "close": 1.477, "volume": 690937.59, "close_time": 1766519999999, "quote_volume": 1017655.67064, "trades": 7605, "taker_buy_base": 310902.05, "taker_buy_quote": 457995.1555 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.478, "high": 1.488, "low": 1.473, "close": 1.484, "volume": 688938.2, "close_time": 1766534399999, "quote_volume": 1020133.94359, "trades": 6283, "taker_buy_base": 333990.71, "taker_buy_quote": 494626.8766 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.483, "high": 1.487, "low": 1.46, "close": 1.466, "volume": 902845.59, "close_time": 1766548799999, "quote_volume": 1330658.57911, "trades": 6040, "taker_buy_base": 420066.8, "taker_buy_quote": 619535.91305 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.466, "high": 1.47, "low": 1.455, "close": 1.456, "volume": 362891.13, "close_time": 1766563199999, "quote_volume": 530877.30386, "trades": 5139, "taker_buy_base": 167404.91, "taker_buy_quote": 244945.20555 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.456, "high": 1.462, "low": 1.451, "close": 1.457, "volume": 627169.02, "close_time": 1766577599999, "quote_volume": 913510.16101, "trades": 5912, "taker_buy_base": 286356.99, "taker_buy_quote": 417142.93701 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.458, "high": 1.487, "low": 1.455, "close": 1.486, "volume": 1157315.23, "close_time": 1766591999999, "quote_volume": 1703311.37536, "trades": 11063, "taker_buy_base": 685055.78, "taker_buy_quote": 1007778.40592 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.486, "high": 1.5, "low": 1.476, "close": 1.496, "volume": 1065131.33, "close_time": 1766606399999, "quote_volume": 1586129.63267, "trades": 9037, "taker_buy_base": 583673.44, "taker_buy_quote": 869354.7341 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.496, "high": 1.498, "low": 1.481, "close": 1.494, "volume": 618108.02, "close_time": 1766620799999, "quote_volume": 920515.75164, "trades": 5166, "taker_buy_base": 304977.89, "taker_buy_quote": 454217.37292 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.493, "high": 1.527, "low": 1.49, "close": 1.523, "volume": 764467.28, "close_time": 1766635199999, "quote_volume": 1152898.3314, "trades": 6370, "taker_buy_base": 402392.02, "taker_buy_quote": 607038.8875 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.523, "high": 1.571, "low": 1.517, "close": 1.527, "volume": 2074489.31, "close_time": 1766649599999, "quote_volume": 3188293.01784, "trades": 16916, "taker_buy_base": 1001231.11, "taker_buy_quote": 1538968.98626 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.528, "high": 1.533, "low": 1.5, "close": 1.502, "volume": 1338599.07, "close_time": 1766663999999, "quote_volume": 2023822.60602, "trades": 13659, "taker_buy_base": 598808.1, "taker_buy_quote": 905559.93964 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.502, "high": 1.515, "low": 1.466, "close": 1.502, "volume": 1844151.67, "close_time": 1766678399999, "quote_volume": 2746813.74047, "trades": 15643, "taker_buy_base": 886800.66, "taker_buy_quote": 1321503.63679 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.501, "high": 1.53, "low": 1.494, "close": 1.52, "volume": 952578.11, "close_time": 1766692799999, "quote_volume": 1440682.83645, "trades": 9575, "taker_buy_base": 519502.29, "taker_buy_quote": 785422.72971 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.521, "high": 1.529, "low": 1.494, "close": 1.5, "volume": 763824.68, "close_time": 1766707199999, "quote_volume": 1156373.73321, "trades": 8463, "taker_buy_base": 387533.35, "taker_buy_quote": 586793.64486 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.5, "high": 1.532, "low": 1.495, "close": 1.524, "volume": 1021289.36, "close_time": 1766721599999, "quote_volume": 1548163.25451, "trades": 9564, "taker_buy_base": 505583.78, "taker_buy_quote": 767231.77409 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.523, "high": 1.527, "low": 1.512, "close": 1.514, "volume": 459439.48, "close_time": 1766735999999, "quote_volume": 698583.22602, "trades": 5735, "taker_buy_base": 223656.79, "taker_buy_quote": 340181.36765 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.513, "high": 1.532, "low": 1.511, "close": 1.529, "volume": 436306.43, "close_time": 1766750399999, "quote_volume": 664515.75619, "trades": 5894, "taker_buy_base": 217068.9, "taker_buy_quote": 330660.26397 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.529, "high": 1.547, "low": 1.509, "close": 1.521, "volume": 1393290.21, "close_time": 1766764799999, "quote_volume": 2133421.1236, "trades": 14399, "taker_buy_base": 694149.27, "taker_buy_quote": 1063763.82198 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.521, "high": 1.546, "low": 1.511, "close": 1.539, "volume": 655994.81, "close_time": 1766779199999, "quote_volume": 1003118.03297, "trades": 7539, "taker_buy_base": 313698.06, "taker_buy_quote": 479480.05708 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.54, "high": 1.555, "low": 1.537, "close": 1.551, "volume": 620461.93, "close_time": 1766793599999, "quote_volume": 960271.36702, "trades": 5375, "taker_buy_base": 299857.85, "taker_buy_quote": 464127.77491 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.551, "high": 1.556, "low": 1.539, "close": 1.552, "volume": 692336.7, "close_time": 1766807999999, "quote_volume": 1070941.00433, "trades": 4844, "taker_buy_base": 275171.71, "taker_buy_quote": 425622.23909 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.553, "high": 1.57, "low": 1.542, "close": 1.56, "volume": 628215.72, "close_time": 1766822399999, "quote_volume": 977474.70712, "trades": 6842, "taker_buy_base": 303154.68, "taker_buy_quote": 471515.7519 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.561, "high": 1.578, "low": 1.556, "close": 1.572, "volume": 703614.44, "close_time": 1766836799999, "quote_volume": 1102373.53491, "trades": 7563, "taker_buy_base": 350413.23, "taker_buy_quote": 549071.54794 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.572, "high": 1.59, "low": 1.57, "close": 1.586, "volume": 721686.36, "close_time": 1766851199999, "quote_volume": 1140024.23772, "trades": 8296, "taker_buy_base": 382506.83, "taker_buy_quote": 604326.27082 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.586, "high": 1.614, "low": 1.585, "close": 1.607, "volume": 1539922.84, "close_time": 1766865599999, "quote_volume": 2463301.3572, "trades": 11897, "taker_buy_base": 791079.32, "taker_buy_quote": 1264711.21924 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.606, "high": 1.634, "low": 1.602, "close": 1.623, "volume": 1064646.68, "close_time": 1766879999999, "quote_volume": 1726292.94744, "trades": 9341, "taker_buy_base": 563075.88, "taker_buy_quote": 913053.40935 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.624, "high": 1.625, "low": 1.596, "close": 1.598, "volume": 824044.39, "close_time": 1766894399999, "quote_volume": 1322529.76783, "trades": 6332, "taker_buy_base": 394337.03, "taker_buy_quote": 632866.72015 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.599, "high": 1.674, "low": 1.595, "close": 1.656, "volume": 2047229.2, "close_time": 1766908799999, "quote_volume": 3363467.57252, "trades": 21143, "taker_buy_base": 1050097.6, "taker_buy_quote": 1724076.80491 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.655, "high": 1.671, "low": 1.637, "close": 1.644, "volume": 1002395.89, "close_time": 1766923199999, "quote_volume": 1656621.10385, "trades": 10661, "taker_buy_base": 472991.03, "taker_buy_quote": 781937.61403 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.644, "high": 1.657, "low": 1.634, "close": 1.644, "volume": 811679.73, "close_time": 1766937599999, "quote_volume": 1336682.03285, "trades": 10281, "taker_buy_base": 406252.33, "taker_buy_quote": 669042.82141 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.645, "high": 1.655, "low": 1.638, "close": 1.646, "volume": 651482.9, "close_time": 1766951999999, "quote_volume": 1071661.50215, "trades": 8501, "taker_buy_base": 333706.42, "taker_buy_quote": 549007.15644 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.647, "high": 1.655, "low": 1.629, "close": 1.653, "volume": 519309.81, "close_time": 1766966399999, "quote_volume": 853507.01748, "trades": 6228, "taker_buy_base": 236213.25, "taker_buy_quote": 388071.73954 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.652, "high": 1.693, "low": 1.649, "close": 1.681, "volume": 1347200.0, "close_time": 1766980799999, "quote_volume": 2257249.3334, "trades": 13066, "taker_buy_base": 694993.16, "taker_buy_quote": 1164405.50262 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.681, "high": 1.683, "low": 1.649, "close": 1.655, "volume": 821724.06, "close_time": 1766995199999, "quote_volume": 1368692.32136, "trades": 10011, "taker_buy_base": 381604.3, "taker_buy_quote": 635728.68285 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.655, "high": 1.656, "low": 1.618, "close": 1.621, "volume": 835123.45, "close_time": 1767009599999, "quote_volume": 1365700.26737, "trades": 11253, "taker_buy_base": 447418.36, "taker_buy_quote": 732331.02101 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.621, "high": 1.679, "low": 1.607, "close": 1.659, "volume": 1660811.35, "close_time": 1767023999999, "quote_volume": 2727157.09514, "trades": 18071, "taker_buy_base": 880854.04, "taker_buy_quote": 1446038.61272 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.658, "high": 1.692, "low": 1.654, "close": 1.673, "volume": 1431781.56, "close_time": 1767038399999, "quote_volume": 2395621.45102, "trades": 15125, "taker_buy_base": 760021.09, "taker_buy_quote": 1271352.46454 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.672, "high": 1.672, "low": 1.563, "close": 1.571, "volume": 3250188.7, "close_time": 1767052799999, "quote_volume": 5231225.96586, "trades": 29781, "taker_buy_base": 1544346.21, "taker_buy_quote": 2484028.25721 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.57, "high": 1.578, "low": 1.552, "close": 1.561, "volume": 2159393.87, "close_time": 1767067199999, "quote_volume": 3375703.7513, "trades": 13442, "taker_buy_base": 1248458.04, "taker_buy_quote": 1952046.2262 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.561, "high": 1.591, "low": 1.56, "close": 1.587, "volume": 692348.69, "close_time": 1767081599999, "quote_volume": 1092712.02843, "trades": 7477, "taker_buy_base": 393458.15, "taker_buy_quote": 620993.96133 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.588, "high": 1.622, "low": 1.587, "close": 1.615, "volume": 1321839.14, "close_time": 1767095999999, "quote_volume": 2119648.6756, "trades": 12158, "taker_buy_base": 721307.03, "taker_buy_quote": 1156333.29534 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.614, "high": 1.647, "low": 1.605, "close": 1.644, "volume": 1116604.76, "close_time": 1767110399999, "quote_volume": 1815378.06908, "trades": 12358, "taker_buy_base": 572956.76, "taker_buy_quote": 931524.05951 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.644, "high": 1.653, "low": 1.608, "close": 1.622, "volume": 1408810.77, "close_time": 1767124799999, "quote_volume": 2287395.28762, "trades": 13257, "taker_buy_base": 719205.36, "taker_buy_quote": 1167899.13769 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.623, "high": 1.636, "low": 1.621, "close": 1.625, "volume": 531613.77, "close_time": 1767139199999, "quote_volume": 865433.52383, "trades": 5518, "taker_buy_base": 318831.32, "taker_buy_quote": 519062.56187 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.624, "high": 1.626, "low": 1.609, "close": 1.615, "volume": 934135.09, "close_time": 1767153599999, "quote_volume": 1511647.30536, "trades": 6783, "taker_buy_base": 407424.9, "taker_buy_quote": 659693.78976 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.615, "high": 1.631, "low": 1.598, "close": 1.627, "volume": 669684.51, "close_time": 1767167999999, "quote_volume": 1082312.11123, "trades": 7686, "taker_buy_base": 371177.01, "taker_buy_quote": 599626.3025 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.628, "high": 1.642, "low": 1.623, "close": 1.635, "volume": 718380.42, "close_time": 1767182399999, "quote_volume": 1173790.91729, "trades": 9005, "taker_buy_base": 347382.53, "taker_buy_quote": 567712.49811 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.636, "high": 1.651, "low": 1.625, "close": 1.634, "volume": 1003603.21, "close_time": 1767196799999, "quote_volume": 1643965.42086, "trades": 11524, "taker_buy_base": 517662.8, "taker_buy_quote": 848001.67783 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.633, "high": 1.654, "low": 1.614, "close": 1.637, "volume": 1139660.94, "close_time": 1767211199999, "quote_volume": 1860367.43419, "trades": 11314, "taker_buy_base": 574488.51, "taker_buy_quote": 938495.05076 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.636, "high": 1.666, "low": 1.633, "close": 1.659, "volume": 1343780.88, "close_time": 1767225599999, "quote_volume": 2218475.76398, "trades": 12373, "taker_buy_base": 745037.93, "taker_buy_quote": 1230266.90823 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.659, "high": 1.68, "low": 1.658, "close": 1.676, "volume": 716151.17, "close_time": 1767239999999, "quote_volume": 1196347.06996, "trades": 7354, "taker_buy_base": 340429.7, "taker_buy_quote": 569031.42551 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.676, "high": 1.69, "low": 1.655, "close": 1.658, "volume": 756232.46, "close_time": 1767254399999, "quote_volume": 1265088.48203, "trades": 8318, "taker_buy_base": 326134.21, "taker_buy_quote": 546347.28499 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.659, "high": 1.69, "low": 1.654, "close": 1.675, "volume": 752982.82, "close_time": 1767268799999, "quote_volume": 1260850.18947, "trades": 8678, "taker_buy_base": 397143.65, "taker_buy_quote": 665123.61916 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.675, "high": 1.697, "low": 1.668, "close": 1.687, "volume": 620071.07, "close_time": 1767283199999, "quote_volume": 1043014.88256, "trades": 7777, "taker_buy_base": 299079.33, "taker_buy_quote": 502925.6445 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.687, "high": 1.7, "low": 1.674, "close": 1.697, "volume": 669692.48, "close_time": 1767297599999, "quote_volume": 1128754.0372, "trades": 7623, "taker_buy_base": 366632.81, "taker_buy_quote": 618015.26251 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.697, "high": 1.705, "low": 1.69, "close": 1.694, "volume": 456984.33, "close_time": 1767311999999, "quote_volume": 775539.98352, "trades": 5323, "taker_buy_base": 258961.98, "taker_buy_quote": 439559.30042 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.694, "high": 1.695, "low": 1.666, "close": 1.676, "volume": 729901.39, "close_time": 1767326399999, "quote_volume": 1224594.53307, "trades": 7168, "taker_buy_base": 345827.96, "taker_buy_quote": 580164.94919 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.676, "high": 1.724, "low": 1.673, "close": 1.712, "volume": 1143922.27, "close_time": 1767340799999, "quote_volume": 1948042.85119, "trades": 11234, "taker_buy_base": 653326.24, "taker_buy_quote": 1112802.58965 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.712, "high": 1.738, "low": 1.708, "close": 1.717, "volume": 871169.47, "close_time": 1767355199999, "quote_volume": 1501999.99405, "trades": 11729, "taker_buy_base": 458372.91, "taker_buy_quote": 789999.39409 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.717, "high": 1.748, "low": 1.71, "close": 1.735, "volume": 1220365.85, "close_time": 1767369599999, "quote_volume": 2110754.76008, "trades": 15924, "taker_buy_base": 663793.79, "taker_buy_quote": 1148194.19702 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.735, "high": 1.92, "low": 1.733, "close": 1.804, "volume": 7086213.39, "close_time": 1767383999999, "quote_volume": 13137157.09757, "trades": 88811, "taker_buy_base": 3753956.51, "taker_buy_quote": 6952846.28487 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.804, "high": 1.839, "low": 1.794, "close": 1.802, "volume": 1676380.98, "close_time": 1767398399999, "quote_volume": 3037456.91134, "trades": 24850, "taker_buy_base": 943406.93, "taker_buy_quote": 1710534.46827 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.802, "high": 1.837, "low": 1.797, "close": 1.832, "volume": 1168745.8, "close_time": 1767412799999, "quote_volume": 2126609.98762, "trades": 16503, "taker_buy_base": 614610.07, "taker_buy_quote": 1118969.62486 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.831, "high": 1.831, "low": 1.779, "close": 1.781, "volume": 1294757.51, "close_time": 1767427199999, "quote_volume": 2341225.78476, "trades": 14417, "taker_buy_base": 535266.56, "taker_buy_quote": 967338.21688 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.78, "high": 1.818, "low": 1.778, "close": 1.798, "volume": 763400.84, "close_time": 1767441599999, "quote_volume": 1370689.64517, "trades": 11032, "taker_buy_base": 409029.71, "taker_buy_quote": 734917.16068 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.799, "high": 1.813, "low": 1.789, "close": 1.799, "volume": 1054193.71, "close_time": 1767455999999, "quote_volume": 1897236.67441, "trades": 11210, "taker_buy_base": 579220.26, "taker_buy_quote": 1042580.32992 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.799, "high": 1.888, "low": 1.799, "close": 1.848, "volume": 1311292.17, "close_time": 1767470399999, "quote_volume": 2413587.8598, "trades": 16208, "taker_buy_base": 772026.72, "taker_buy_quote": 1417888.34047 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.849, "high": 1.866, "low": 1.838, "close": 1.85, "volume": 613306.13, "close_time": 1767484799999, "quote_volume": 1135404.56874, "trades": 9608, "taker_buy_base": 328142.79, "taker_buy_quote": 607712.11941 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.849, "high": 1.875, "low": 1.845, "close": 1.862, "volume": 595230.01, "close_time": 1767499199999, "quote_volume": 1108492.79814, "trades": 9195, "taker_buy_base": 266213.59, "taker_buy_quote": 495977.70621 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.861, "high": 1.881, "low": 1.856, "close": 1.874, "volume": 760699.2, "close_time": 1767513599999, "quote_volume": 1420039.0083, "trades": 10152, "taker_buy_base": 420208.7, "taker_buy_quote": 784443.90248 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.875, "high": 1.876, "low": 1.837, "close": 1.856, "volume": 1447987.69, "close_time": 1767527999999, "quote_volume": 2680779.90594, "trades": 15737, "taker_buy_base": 644313.62, "taker_buy_quote": 1193104.62374 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.856, "high": 1.875, "low": 1.846, "close": 1.855, "volume": 828359.4, "close_time": 1767542399999, "quote_volume": 1538464.54785, "trades": 10941, "taker_buy_base": 382135.41, "taker_buy_quote": 709710.84047 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.856, "high": 1.899, "low": 1.85, "close": 1.867, "volume": 1072391.57, "close_time": 1767556799999, "quote_volume": 2012310.12187, "trades": 16008, "taker_buy_base": 520207.46, "taker_buy_quote": 976355.6439 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.867, "high": 1.88, "low": 1.853, "close": 1.867, "volume": 393879.21, "close_time": 1767571199999, "quote_volume": 735702.56183, "trades": 7713, "taker_buy_base": 192496.92, "taker_buy_quote": 359716.8971 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.866, "high": 1.886, "low": 1.857, "close": 1.86, "volume": 748987.65, "close_time": 1767585599999, "quote_volume": 1402787.13135, "trades": 12331, "taker_buy_base": 340877.86, "taker_buy_quote": 638345.87098 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.861, "high": 1.865, "low": 1.833, "close": 1.854, "volume": 873621.18, "close_time": 1767599999999, "quote_volume": 1614506.50045, "trades": 13666, "taker_buy_base": 392073.92, "taker_buy_quote": 724855.95719 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.853, "high": 1.879, "low": 1.849, "close": 1.865, "volume": 1045310.13, "close_time": 1767614399999, "quote_volume": 1947785.0127, "trades": 16701, "taker_buy_base": 533674.84, "taker_buy_quote": 995144.48793 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.865, "high": 1.905, "low": 1.857, "close": 1.897, "volume": 1176284.58, "close_time": 1767628799999, "quote_volume": 2221654.17426, "trades": 21357, "taker_buy_base": 634551.37, "taker_buy_quote": 1198859.48168 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.897, "high": 1.931, "low": 1.88, "close": 1.895, "volume": 1640501.56, "close_time": 1767643199999, "quote_volume": 3126353.51751, "trades": 24268, "taker_buy_base": 859224.6, "taker_buy_quote": 1638384.70395 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.895, "high": 1.91, "low": 1.889, "close": 1.895, "volume": 567382.11, "close_time": 1767657599999, "quote_volume": 1078228.9381, "trades": 8693, "taker_buy_base": 346982.51, "taker_buy_quote": 659571.99687 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.895, "high": 1.903, "low": 1.878, "close": 1.898, "volume": 647598.91, "close_time": 1767671999999, "quote_volume": 1225532.32827, "trades": 9903, "taker_buy_base": 262191.35, "taker_buy_quote": 496588.00782 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.898, "high": 1.92, "low": 1.894, "close": 1.904, "volume": 852093.7, "close_time": 1767686399999, "quote_volume": 1624186.93906, "trades": 10757, "taker_buy_base": 438357.41, "taker_buy_quote": 835818.91731 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.904, "high": 1.95, "low": 1.901, "close": 1.937, "volume": 926167.11, "close_time": 1767700799999, "quote_volume": 1777223.00776, "trades": 14069, "taker_buy_base": 448047.48, "taker_buy_quote": 859519.26892 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.936, "high": 1.943, "low": 1.888, "close": 1.898, "volume": 1528932.58, "close_time": 1767715199999, "quote_volume": 2942449.24298, "trades": 25701, "taker_buy_base": 742507.52, "taker_buy_quote": 1430463.7292 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.899, "high": 1.908, "low": 1.852, "close": 1.886, "volume": 1487424.14, "close_time": 1767729599999, "quote_volume": 2789809.16005, "trades": 25905, "taker_buy_base": 686801.26, "taker_buy_quote": 1290019.82918 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.886, "high": 1.91, "low": 1.883, "close": 1.898, "volume": 984524.28, "close_time": 1767743999999, "quote_volume": 1867625.3408, "trades": 13163, "taker_buy_base": 577505.33, "taker_buy_quote": 1095849.1387 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.899, "high": 1.899, "low": 1.869, "close": 1.883, "volume": 836611.04, "close_time": 1767758399999, "quote_volume": 1575587.46531, "trades": 8607, "taker_buy_base": 305385.97, "taker_buy_quote": 575041.81483 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.883, "high": 1.887, "low": 1.862, "close": 1.872, "volume": 393886.12, "close_time": 1767772799999, "quote_volume": 737360.03168, "trades": 5878, "taker_buy_base": 143208.33, "taker_buy_quote": 267966.37717 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.873, "high": 1.885, "low": 1.849, "close": 1.866, "volume": 994103.22, "close_time": 1767787199999, "quote_volume": 1855887.93102, "trades": 11967, "taker_buy_base": 478701.59, "taker_buy_quote": 894888.04224 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.867, "high": 1.889, "low": 1.846, "close": 1.875, "volume": 935013.85, "close_time": 1767801599999, "quote_volume": 1746016.13487, "trades": 16660, "taker_buy_base": 361267.56, "taker_buy_quote": 674526.28156 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.876, "high": 1.915, "low": 1.854, "close": 1.872, "volume": 1263073.09, "close_time": 1767815999999, "quote_volume": 2379045.24781, "trades": 17659, "taker_buy_base": 553002.78, "taker_buy_quote": 1042957.56271 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.873, "high": 1.889, "low": 1.861, "close": 1.872, "volume": 1431615.08, "close_time": 1767830399999, "quote_volume": 2682403.62062, "trades": 14117, "taker_buy_base": 709215.44, "taker_buy_quote": 1329470.70747 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.871, "high": 1.889, "low": 1.86, "close": 1.862, "volume": 467278.95, "close_time": 1767844799999, "quote_volume": 875938.89016, "trades": 7664, "taker_buy_base": 216378.08, "taker_buy_quote": 405569.26575 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.862, "high": 1.883, "low": 1.832, "close": 1.854, "volume": 704553.55, "close_time": 1767859199999, "quote_volume": 1307947.83029, "trades": 10273, "taker_buy_base": 296875.93, "taker_buy_quote": 550962.20074 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.854, "high": 1.86, "low": 1.818, "close": 1.842, "volume": 734327.06, "close_time": 1767873599999, "quote_volume": 1349548.30137, "trades": 10856, "taker_buy_base": 289722.24, "taker_buy_quote": 532379.49547 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.842, "high": 1.901, "low": 1.818, "close": 1.892, "volume": 2200419.9, "close_time": 1767887999999, "quote_volume": 4060046.73618, "trades": 23332, "taker_buy_base": 920920.44, "taker_buy_quote": 1701480.41321 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.893, "high": 1.897, "low": 1.86, "close": 1.884, "volume": 1270217.75, "close_time": 1767902399999, "quote_volume": 2381838.26915, "trades": 18520, "taker_buy_base": 565369.65, "taker_buy_quote": 1060783.24066 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.885, "high": 1.892, "low": 1.861, "close": 1.861, "volume": 602854.46, "close_time": 1767916799999, "quote_volume": 1129010.7153, "trades": 9156, "taker_buy_base": 255655.85, "taker_buy_quote": 479021.26829 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.862, "high": 1.866, "low": 1.826, "close": 1.837, "volume": 839867.71, "close_time": 1767931199999, "quote_volume": 1549981.67597, "trades": 9423, "taker_buy_base": 321602.14, "taker_buy_quote": 593335.86011 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.837, "high": 1.839, "low": 1.792, "close": 1.794, "volume": 2352210.16, "close_time": 1767945599999, "quote_volume": 4252505.13442, "trades": 19308, "taker_buy_base": 889257.75, "taker_buy_quote": 1606736.15916 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.794, "high": 1.805, "low": 1.756, "close": 1.765, "volume": 3255525.74, "close_time": 1767959999999, "quote_volume": 5797150.56003, "trades": 28742, "taker_buy_base": 1519375.56, "taker_buy_quote": 2704134.47253 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.764, "high": 1.779, "low": 1.736, "close": 1.772, "volume": 1168097.36, "close_time": 1767974399999, "quote_volume": 2052455.68874, "trades": 17587, "taker_buy_base": 580484.88, "taker_buy_quote": 1020262.26522 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.771, "high": 1.783, "low": 1.728, "close": 1.735, "volume": 853941.9, "close_time": 1767988799999, "quote_volume": 1499552.72385, "trades": 13344, "taker_buy_base": 432462.15, "taker_buy_quote": 760313.83304 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.735, "high": 1.748, "low": 1.727, "close": 1.745, "volume": 534699.81, "close_time": 1768003199999, "quote_volume": 929706.38473, "trades": 7397, "taker_buy_base": 267841.06, "taker_buy_quote": 465814.08602 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.745, "high": 1.745, "low": 1.72, "close": 1.722, "volume": 498346.44, "close_time": 1768017599999, "quote_volume": 863900.1468, "trades": 5948, "taker_buy_base": 178198.12, "taker_buy_quote": 308820.30193 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.722, "high": 1.744, "low": 1.718, "close": 1.741, "volume": 300998.79, "close_time": 1768031999999, "quote_volume": 521625.95455, "trades": 5387, "taker_buy_base": 128079.47, "taker_buy_quote": 222067.83335 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.74, "high": 1.764, "low": 1.731, "close": 1.763, "volume": 737739.74, "close_time": 1768046399999, "quote_volume": 1289834.66832, "trades": 8610, "taker_buy_base": 349211.86, "taker_buy_quote": 610881.05522 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.764, "high": 1.792, "low": 1.762, "close": 1.765, "volume": 1042052.4, "close_time": 1768060799999, "quote_volume": 1850555.36382, "trades": 10598, "taker_buy_base": 525293.63, "taker_buy_quote": 933055.06775 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.764, "high": 1.777, "low": 1.744, "close": 1.752, "volume": 635107.23, "close_time": 1768075199999, "quote_volume": 1115255.64454, "trades": 6992, "taker_buy_base": 269187.32, "taker_buy_quote": 472726.82218 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.751, "high": 1.759, "low": 1.732, "close": 1.74, "volume": 431847.38, "close_time": 1768089599999, "quote_volume": 752414.8154, "trades": 8200, "taker_buy_base": 143695.44, "taker_buy_quote": 250510.46258 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.74, "high": 1.75, "low": 1.734, "close": 1.738, "volume": 863881.71, "close_time": 1768103999999, "quote_volume": 1504572.71655, "trades": 10971, "taker_buy_base": 337054.57, "taker_buy_quote": 587104.84096 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.738, "high": 1.743, "low": 1.728, "close": 1.739, "volume": 326561.35, "close_time": 1768118399999, "quote_volume": 566134.89903, "trades": 6533, "taker_buy_base": 116330.46, "taker_buy_quote": 201736.55308 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.74, "high": 1.76, "low": 1.735, "close": 1.751, "volume": 504728.81, "close_time": 1768132799999, "quote_volume": 882091.0555, "trades": 7637, "taker_buy_base": 282264.01, "taker_buy_quote": 493375.82987 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.752, "high": 1.77, "low": 1.748, "close": 1.756, "volume": 433666.13, "close_time": 1768147199999, "quote_volume": 763443.51641, "trades": 6926, "taker_buy_base": 199052.18, "taker_buy_quote": 350563.42135 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.756, "high": 1.775, "low": 1.751, "close": 1.76, "volume": 552595.65, "close_time": 1768161599999, "quote_volume": 974305.29432, "trades": 7820, "taker_buy_base": 289937.12, "taker_buy_quote": 511538.93296 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.76, "high": 1.761, "low": 1.735, "close": 1.75, "volume": 565423.39, "close_time": 1768175999999, "quote_volume": 990603.14159, "trades": 9903, "taker_buy_base": 271210.31, "taker_buy_quote": 475326.0615 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.75, "high": 1.778, "low": 1.739, "close": 1.762, "volume": 525573.16, "close_time": 1768190399999, "quote_volume": 924029.0834, "trades": 9422, "taker_buy_base": 240683.43, "taker_buy_quote": 423148.4491 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.763, "high": 1.773, "low": 1.735, "close": 1.737, "volume": 611090.07, "close_time": 1768204799999, "quote_volume": 1071179.50348, "trades": 12281, "taker_buy_base": 211489.8, "taker_buy_quote": 371319.89212 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.738, "high": 1.75, "low": 1.723, "close": 1.727, "volume": 571677.79, "close_time": 1768219199999, "quote_volume": 993561.83369, "trades": 8801, "taker_buy_base": 240923.32, "taker_buy_quote": 418888.16491 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.726, "high": 1.739, "low": 1.705, "close": 1.724, "volume": 822937.71, "close_time": 1768233599999, "quote_volume": 1416279.84201, "trades": 11020, "taker_buy_base": 351740.07, "taker_buy_quote": 605679.06056 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.725, "high": 1.759, "low": 1.724, "close": 1.757, "volume": 640625.61, "close_time": 1768247999999, "quote_volume": 1116263.7596, "trades": 9985, "taker_buy_base": 310509.42, "taker_buy_quote": 541072.84754 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.757, "high": 1.757, "low": 1.725, "close": 1.729, "volume": 239146.72, "close_time": 1768262399999, "quote_volume": 415607.05194, "trades": 4434, "taker_buy_base": 111093.15, "taker_buy_quote": 192958.00045 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.729, "high": 1.738, "low": 1.726, "close": 1.735, "volume": 625268.94, "close_time": 1768276799999, "quote_volume": 1083272.63358, "trades": 5714, "taker_buy_base": 290265.85, "taker_buy_quote": 502846.01156 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.736, "high": 1.754, "low": 1.735, "close": 1.75, "volume": 396575.7, "close_time": 1768291199999, "quote_volume": 692397.13918, "trades": 5644, "taker_buy_base": 196683.43, "taker_buy_quote": 343507.34157 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.75, "high": 1.76, "low": 1.725, "close": 1.741, "volume": 723751.7, "close_time": 1768305599999, "quote_volume": 1262551.21863, "trades": 8982, "taker_buy_base": 350178.84, "taker_buy_quote": 611281.5097 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.74, "high": 1.763, "low": 1.719, "close": 1.748, "volume": 1511807.87, "close_time": 1768319999999, "quote_volume": 2630740.95158, "trades": 26320, "taker_buy_base": 608355.76, "taker_buy_quote": 1059131.87669 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.749, "high": 1.779, "low": 1.743, "close": 1.778, "volume": 1137049.33, "close_time": 1768334399999, "quote_volume": 2001887.69404, "trades": 12907, "taker_buy_base": 584417.74, "taker_buy_quote": 1029241.09567 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.778, "high": 1.818, "low": 1.769, "close": 1.8, "volume": 966363.56, "close_time": 1768348799999, "quote_volume": 1735120.45512, "trades": 12258, "taker_buy_base": 456036.92, "taker_buy_quote": 818271.69443 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.8, "high": 1.803, "low": 1.77, "close": 1.782, "volume": 768890.56, "close_time": 1768363199999, "quote_volume": 1371310.60622, "trades": 8079, "taker_buy_base": 416799.51, "taker_buy_quote": 743291.61246 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.782, "high": 1.786, "low": 1.756, "close": 1.767, "volume": 752786.77, "close_time": 1768377599999, "quote_volume": 1332758.00179, "trades": 7221, "taker_buy_base": 397844.96, "taker_buy_quote": 704234.96184 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.767, "high": 1.786, "low": 1.763, "close": 1.777, "volume": 655428.57, "close_time": 1768391999999, "quote_volume": 1164444.88937, "trades": 6830, "taker_buy_base": 332969.42, "taker_buy_quote": 591588.97153 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.778, "high": 1.81, "low": 1.776, "close": 1.794, "volume": 747393.42, "close_time": 1768406399999, "quote_volume": 1338334.9071, "trades": 10865, "taker_buy_base": 356147.25, "taker_buy_quote": 638026.55029 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.794, "high": 1.805, "low": 1.732, "close": 1.754, "volume": 1567860.97, "close_time": 1768420799999, "quote_volume": 2768130.31459, "trades": 20026, "taker_buy_base": 694185.46, "taker_buy_quote": 1226933.05336 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.755, "high": 1.769, "low": 1.754, "close": 1.761, "volume": 474289.6, "close_time": 1768435199999, "quote_volume": 835018.24542, "trades": 6715, "taker_buy_base": 208818.26, "taker_buy_quote": 367698.18103 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.762, "high": 1.781, "low": 1.756, "close": 1.761, "volume": 784959.25, "close_time": 1768449599999, "quote_volume": 1388288.8342, "trades": 9051, "taker_buy_base": 418495.29, "taker_buy_quote": 740475.05408 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.76, "high": 1.782, "low": 1.758, "close": 1.775, "volume": 499140.4, "close_time": 1768463999999, "quote_volume": 884230.24764, "trades": 6862, "taker_buy_base": 234207.02, "taker_buy_quote": 415055.58617 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.776, "high": 1.806, "low": 1.775, "close": 1.779, "volume": 1000262.04, "close_time": 1768478399999, "quote_volume": 1788228.70538, "trades": 11071, "taker_buy_base": 530603.36, "taker_buy_quote": 948814.12083 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.779, "high": 1.786, "low": 1.733, "close": 1.75, "volume": 1891805.58, "close_time": 1768492799999, "quote_volume": 3328836.10072, "trades": 21382, "taker_buy_base": 861042.93, "taker_buy_quote": 1515440.43356 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.75, "high": 1.755, "low": 1.709, "close": 1.72, "volume": 839763.93, "close_time": 1768507199999, "quote_volume": 1454476.72136, "trades": 13880, "taker_buy_base": 355338.21, "taker_buy_quote": 615278.01101 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.72, "high": 1.72, "low": 1.671, "close": 1.689, "volume": 1019392.34, "close_time": 1768521599999, "quote_volume": 1726053.18837, "trades": 11675, "taker_buy_base": 383248.9, "taker_buy_quote": 648854.10233 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.689, "high": 1.748, "low": 1.667, "close": 1.714, "volume": 3403224.36, "close_time": 1768535999999, "quote_volume": 5823556.90618, "trades": 25630, "taker_buy_base": 1164995.01, "taker_buy_quote": 1984850.3714 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.715, "high": 1.724, "low": 1.703, "close": 1.722, "volume": 482864.09, "close_time": 1768550399999, "quote_volume": 827986.75513, "trades": 6951, "taker_buy_base": 266463.02, "taker_buy_quote": 456860.31121 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.723, "high": 1.731, "low": 1.687, "close": 1.705, "volume": 757054.82, "close_time": 1768564799999, "quote_volume": 1295243.33186, "trades": 8621, "taker_buy_base": 336633.19, "taker_buy_quote": 575921.00401 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.706, "high": 1.713, "low": 1.678, "close": 1.687, "volume": 767963.46, "close_time": 1768579199999, "quote_volume": 1303647.07907, "trades": 11497, "taker_buy_base": 324702.29, "taker_buy_quote": 551013.61831 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.686, "high": 1.705, "low": 1.683, "close": 1.703, "volume": 479721.9, "close_time": 1768593599999, "quote_volume": 813706.9929, "trades": 7657, "taker_buy_base": 213102.68, "taker_buy_quote": 361285.57518 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.702, "high": 1.724, "low": 1.698, "close": 1.721, "volume": 254241.85, "close_time": 1768607999999, "quote_volume": 435772.47324, "trades": 4672, "taker_buy_base": 131570.5, "taker_buy_quote": 225525.58909 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.721, "high": 1.726, "low": 1.699, "close": 1.7, "volume": 966896.12, "close_time": 1768622399999, "quote_volume": 1657269.83868, "trades": 7100, "taker_buy_base": 498326.81, "taker_buy_quote": 854249.59852 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.701, "high": 1.718, "low": 1.698, "close": 1.713, "volume": 354663.58, "close_time": 1768636799999, "quote_volume": 606836.2178, "trades": 4029, "taker_buy_base": 233556.35, "taker_buy_quote": 399637.05375 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.713, "high": 1.728, "low": 1.711, "close": 1.711, "volume": 386628.72, "close_time": 1768651199999, "quote_volume": 664118.21263, "trades": 5039, "taker_buy_base": 210489.85, "taker_buy_quote": 361533.70636 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.712, "high": 1.73, "low": 1.707, "close": 1.729, "volume": 449097.99, "close_time": 1768665599999, "quote_volume": 771324.79943, "trades": 5872, "taker_buy_base": 231498.68, "taker_buy_quote": 397655.94247 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.728, "high": 1.745, "low": 1.721, "close": 1.732, "volume": 509152.5, "close_time": 1768679999999, "quote_volume": 880710.74942, "trades": 6157, "taker_buy_base": 244826.18, "taker_buy_quote": 423816.40284 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.731, "high": 1.738, "low": 1.725, "close": 1.737, "volume": 294140.25, "close_time": 1768694399999, "quote_volume": 509777.06014, "trades": 4032, "taker_buy_base": 146101.58, "taker_buy_quote": 253202.2095 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.737, "high": 1.746, "low": 1.718, "close": 1.719, "volume": 782634.43, "close_time": 1768708799999, "quote_volume": 1354198.99865, "trades": 7976, "taker_buy_base": 383239.89, "taker_buy_quote": 663518.65859 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.719, "high": 1.721, "low": 1.712, "close": 1.717, "volume": 236609.98, "close_time": 1768723199999, "quote_volume": 406075.91628, "trades": 4162, "taker_buy_base": 119743.83, "taker_buy_quote": 205523.09536 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.717, "high": 1.724, "low": 1.713, "close": 1.717, "volume": 296593.65, "close_time": 1768737599999, "quote_volume": 509515.63967, "trades": 4678, "taker_buy_base": 142946.34, "taker_buy_quote": 245607.03285 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.716, "high": 1.734, "low": 1.713, "close": 1.734, "volume": 413867.8, "close_time": 1768751999999, "quote_volume": 711998.07759, "trades": 5769, "taker_buy_base": 199048.95, "taker_buy_quote": 342502.3636 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.734, "high": 1.737, "low": 1.724, "close": 1.727, "volume": 343468.75, "close_time": 1768766399999, "quote_volume": 594405.78766, "trades": 5002, "taker_buy_base": 177921.27, "taker_buy_quote": 307984.87426 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.727, "high": 1.74, "low": 1.662, "close": 1.666, "volume": 1086815.56, "close_time": 1768780799999, "quote_volume": 1844487.2713, "trades": 17141, "taker_buy_base": 527575.59, "taker_buy_quote": 895897.74995 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.667, "high": 1.667, "low": 1.53, "close": 1.618, "volume": 3599151.39, "close_time": 1768795199999, "quote_volume": 5797756.89426, "trades": 43853, "taker_buy_base": 1852755.55, "taker_buy_quote": 2983551.19509 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.617, "high": 1.619, "low": 1.573, "close": 1.61, "volume": 1819478.8, "close_time": 1768809599999, "quote_volume": 2897806.9196, "trades": 15088, "taker_buy_base": 839678.42, "taker_buy_quote": 1339785.03371 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.61, "high": 1.633, "low": 1.597, "close": 1.6, "volume": 1512198.6, "close_time": 1768823999999, "quote_volume": 2437143.99857, "trades": 12482, "taker_buy_base": 781862.93, "taker_buy_quote": 1259747.67174 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.6, "high": 1.601, "low": 1.571, "close": 1.582, "volume": 904528.68, "close_time": 1768838399999, "quote_volume": 1435040.63304, "trades": 10644, "taker_buy_base": 495070.47, "taker_buy_quote": 785474.17893 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.582, "high": 1.614, "low": 1.579, "close": 1.61, "volume": 408626.68, "close_time": 1768852799999, "quote_volume": 654245.16928, "trades": 6080, "taker_buy_base": 214282.76, "taker_buy_quote": 343121.24853 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.61, "high": 1.614, "low": 1.572, "close": 1.587, "volume": 705498.37, "close_time": 1768867199999, "quote_volume": 1120511.86996, "trades": 7136, "taker_buy_base": 425527.02, "taker_buy_quote": 675907.09721 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.587, "high": 1.588, "low": 1.549, "close": 1.558, "volume": 895001.01, "close_time": 1768881599999, "quote_volume": 1404231.00358, "trades": 7811, "taker_buy_base": 422212.68, "taker_buy_quote": 662265.95255 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.558, "high": 1.576, "low": 1.55, "close": 1.569, "volume": 1162591.05, "close_time": 1768895999999, "quote_volume": 1817830.73136, "trades": 9536, "taker_buy_base": 632414.52, "taker_buy_quote": 988299.36991 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.57, "high": 1.577, "low": 1.552, "close": 1.571, "volume": 731117.63, "close_time": 1768910399999, "quote_volume": 1145275.97669, "trades": 8986, "taker_buy_base": 372803.29, "taker_buy_quote": 583940.5099 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.571, "high": 1.576, "low": 1.534, "close": 1.549, "volume": 1195328.89, "close_time": 1768924799999, "quote_volume": 1858481.0912, "trades": 13099, "taker_buy_base": 554803.56, "taker_buy_quote": 862744.04002 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.549, "high": 1.556, "low": 1.503, "close": 1.53, "volume": 2023414.79, "close_time": 1768939199999, "quote_volume": 3102639.2164, "trades": 21871, "taker_buy_base": 981670.57, "taker_buy_quote": 1505125.49624 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.531, "high": 1.546, "low": 1.514, "close": 1.517, "volume": 545049.5, "close_time": 1768953599999, "quote_volume": 833655.80756, "trades": 6308, "taker_buy_base": 307023.12, "taker_buy_quote": 469581.18061 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.517, "high": 1.556, "low": 1.515, "close": 1.542, "volume": 822752.51, "close_time": 1768967999999, "quote_volume": 1267852.21714, "trades": 11459, "taker_buy_base": 506833.97, "taker_buy_quote": 780984.44345 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.543, "high": 1.555, "low": 1.535, "close": 1.537, "volume": 470139.81, "close_time": 1768982399999, "quote_volume": 726607.15243, "trades": 5406, "taker_buy_base": 260759.63, "taker_buy_quote": 403057.51625 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.537, "high": 1.542, "low": 1.523, "close": 1.524, "volume": 586810.07, "close_time": 1768996799999, "quote_volume": 901390.68554, "trades": 6131, "taker_buy_base": 328331.03, "taker_buy_quote": 504417.959 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.524, "high": 1.586, "low": 1.516, "close": 1.584, "volume": 1323885.88, "close_time": 1769011199999, "quote_volume": 2048234.07032, "trades": 15630, "taker_buy_base": 715049.83, "taker_buy_quote": 1106734.16097 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.584, "high": 1.597, "low": 1.533, "close": 1.59, "volume": 1316537.9, "close_time": 1769025599999, "quote_volume": 2054699.40013, "trades": 21815, "taker_buy_base": 621517.06, "taker_buy_quote": 969781.93727 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.591, "high": 1.591, "low": 1.557, "close": 1.561, "volume": 579978.76, "close_time": 1769039999999, "quote_volume": 915158.77376, "trades": 6375, "taker_buy_base": 269218.06, "taker_buy_quote": 424664.55422 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.562, "high": 1.575, "low": 1.56, "close": 1.566, "volume": 395643.9, "close_time": 1769054399999, "quote_volume": 619990.42294, "trades": 5026, "taker_buy_base": 220777.22, "taker_buy_quote": 346024.44514 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.567, "high": 1.574, "low": 1.562, "close": 1.565, "volume": 264588.58, "close_time": 1769068799999, "quote_volume": 414837.80024, "trades": 4321, "taker_buy_base": 148885.07, "taker_buy_quote": 233412.87101 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.565, "high": 1.589, "low": 1.565, "close": 1.565, "volume": 272421.68, "close_time": 1769083199999, "quote_volume": 429677.03477, "trades": 4816, "taker_buy_base": 140341.22, "taker_buy_quote": 221290.34335 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.566, "high": 1.567, "low": 1.53, "close": 1.545, "volume": 1112239.44, "close_time": 1769097599999, "quote_volume": 1724775.20724, "trades": 9565, "taker_buy_base": 601289.74, "taker_buy_quote": 932785.92265 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.544, "high": 1.562, "low": 1.533, "close": 1.545, "volume": 747499.42, "close_time": 1769111999999, "quote_volume": 1156628.42525, "trades": 7806, "taker_buy_base": 385133.47, "taker_buy_quote": 596121.91534 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.545, "high": 1.553, "low": 1.535, "close": 1.541, "volume": 500667.55, "close_time": 1769126399999, "quote_volume": 772060.3283, "trades": 4581, "taker_buy_base": 272387.69, "taker_buy_quote": 419965.62811 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.542, "high": 1.545, "low": 1.528, "close": 1.534, "volume": 439451.02, "close_time": 1769140799999, "quote_volume": 675682.96188, "trades": 7902, "taker_buy_base": 198388.22, "taker_buy_quote": 305132.25554 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.535, "high": 1.545, "low": 1.529, "close": 1.544, "volume": 460677.36, "close_time": 1769155199999, "quote_volume": 707537.46122, "trades": 6983, "taker_buy_base": 222196.36, "taker_buy_quote": 341453.40057 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.544, "high": 1.547, "low": 1.525, "close": 1.539, "volume": 445075.66, "close_time": 1769169599999, "quote_volume": 684688.47142, "trades": 6433, "taker_buy_base": 215239.17, "taker_buy_quote": 331202.00553 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.54, "high": 1.552, "low": 1.518, "close": 1.54, "volume": 767634.51, "close_time": 1769183999999, "quote_volume": 1178477.7759, "trades": 9602, "taker_buy_base": 385673.2, "taker_buy_quote": 592450.04705 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.541, "high": 1.556, "low": 1.522, "close": 1.527, "volume": 989406.81, "close_time": 1769198399999, "quote_volume": 1524437.1218, "trades": 9253, "taker_buy_base": 547580.24, "taker_buy_quote": 843469.82289 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.528, "high": 1.537, "low": 1.517, "close": 1.533, "volume": 612286.83, "close_time": 1769212799999, "quote_volume": 934467.04224, "trades": 6434, "taker_buy_base": 331856.65, "taker_buy_quote": 506454.90858 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.533, "high": 1.537, "low": 1.515, "close": 1.522, "volume": 848564.07, "close_time": 1769227199999, "quote_volume": 1290834.61081, "trades": 7351, "taker_buy_base": 461227.73, "taker_buy_quote": 700970.43934 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.523, "high": 1.541, "low": 1.522, "close": 1.538, "volume": 327366.77, "close_time": 1769241599999, "quote_volume": 501899.86795, "trades": 5224, "taker_buy_base": 176768.07, "taker_buy_quote": 271047.96467 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.538, "high": 1.541, "low": 1.528, "close": 1.535, "volume": 298241.65, "close_time": 1769255999999, "quote_volume": 458046.3406, "trades": 3839, "taker_buy_base": 147464.6, "taker_buy_quote": 226519.9208 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.535, "high": 1.54, "low": 1.529, "close": 1.532, "volume": 264280.07, "close_time": 1769270399999, "quote_volume": 405771.9038, "trades": 3982, "taker_buy_base": 133098.53, "taker_buy_quote": 204426.58206 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.532, "high": 1.547, "low": 1.529, "close": 1.542, "volume": 242356.32, "close_time": 1769284799999, "quote_volume": 372914.83219, "trades": 4115, "taker_buy_base": 144027.42, "taker_buy_quote": 221622.38385 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.543, "high": 1.549, "low": 1.536, "close": 1.537, "volume": 232564.65, "close_time": 1769299199999, "quote_volume": 358820.84558, "trades": 3210, "taker_buy_base": 95767.67, "taker_buy_quote": 147767.49119 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.537, "high": 1.543, "low": 1.524, "close": 1.526, "volume": 278438.41, "close_time": 1769313599999, "quote_volume": 427218.23117, "trades": 4171, "taker_buy_base": 125034.97, "taker_buy_quote": 191970.99529 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.526, "high": 1.543, "low": 1.525, "close": 1.541, "volume": 325921.52, "close_time": 1769327999999, "quote_volume": 500707.04173, "trades": 4068, "taker_buy_base": 198700.36, "taker_buy_quote": 305205.7869 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.542, "high": 1.552, "low": 1.531, "close": 1.536, "volume": 426346.09, "close_time": 1769342399999, "quote_volume": 657177.76025, "trades": 5716, "taker_buy_base": 215005.41, "taker_buy_quote": 331377.17709 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.535, "high": 1.541, "low": 1.517, "close": 1.526, "volume": 363383.02, "close_time": 1769356799999, "quote_volume": 555890.63888, "trades": 5123, "taker_buy_base": 189453.94, "taker_buy_quote": 289861.39859 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.526, "high": 1.526, "low": 1.484, "close": 1.491, "volume": 1528144.45, "close_time": 1769371199999, "quote_volume": 2297285.80513, "trades": 17470, "taker_buy_base": 608358.04, "taker_buy_quote": 914552.05299 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.491, "high": 1.507, "low": 1.484, "close": 1.506, "volume": 585942.08, "close_time": 1769385599999, "quote_volume": 877404.63766, "trades": 7465, "taker_buy_base": 292822.3, "taker_buy_quote": 438683.51041 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.506, "high": 1.533, "low": 1.505, "close": 1.52, "volume": 1139635.21, "close_time": 1769399999999, "quote_volume": 1733652.88789, "trades": 12296, "taker_buy_base": 589245.12, "taker_buy_quote": 896451.57746 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.521, "high": 1.534, "low": 1.52, "close": 1.529, "volume": 375047.82, "close_time": 1769414399999, "quote_volume": 572322.48767, "trades": 4613, "taker_buy_base": 184956.45, "taker_buy_quote": 282169.89507 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.53, "high": 1.537, "low": 1.514, "close": 1.517, "volume": 487148.32, "close_time": 1769428799999, "quote_volume": 742891.29361, "trades": 5772, "taker_buy_base": 267284.15, "taker_buy_quote": 407693.24863 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.517, "high": 1.537, "low": 1.508, "close": 1.528, "volume": 761932.66, "close_time": 1769443199999, "quote_volume": 1160415.53389, "trades": 8499, "taker_buy_base": 399838.96, "taker_buy_quote": 609017.35626 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.527, "high": 1.536, "low": 1.52, "close": 1.525, "volume": 675320.26, "close_time": 1769457599999, "quote_volume": 1032028.19173, "trades": 6822, "taker_buy_base": 312894.26, "taker_buy_quote": 478137.88662 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.525, "high": 1.533, "low": 1.516, "close": 1.525, "volume": 311759.86, "close_time": 1769471999999, "quote_volume": 475602.58798, "trades": 3992, "taker_buy_base": 145743.15, "taker_buy_quote": 222329.63206 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.525, "high": 1.531, "low": 1.513, "close": 1.515, "volume": 505972.91, "close_time": 1769486399999, "quote_volume": 768934.80723, "trades": 7677, "taker_buy_base": 221147.18, "taker_buy_quote": 336296.02136 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.515, "high": 1.524, "low": 1.507, "close": 1.513, "volume": 430665.06, "close_time": 1769500799999, "quote_volume": 651877.7028, "trades": 5408, "taker_buy_base": 185756.28, "taker_buy_quote": 281183.49331 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.514, "high": 1.524, "low": 1.511, "close": 1.515, "volume": 392622.76, "close_time": 1769515199999, "quote_volume": 595021.30265, "trades": 4901, "taker_buy_base": 200261.7, "taker_buy_quote": 303637.85354 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.516, "high": 1.523, "low": 1.501, "close": 1.521, "volume": 663955.86, "close_time": 1769529599999, "quote_volume": 1004372.89765, "trades": 7218, "taker_buy_base": 294786.03, "taker_buy_quote": 446103.51811 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.521, "high": 1.533, "low": 1.51, "close": 1.526, "volume": 503392.0, "close_time": 1769543999999, "quote_volume": 766080.71736, "trades": 7011, "taker_buy_base": 236888.15, "taker_buy_quote": 360696.78846 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.526, "high": 1.535, "low": 1.521, "close": 1.521, "volume": 285332.99, "close_time": 1769558399999, "quote_volume": 436185.85832, "trades": 4340, "taker_buy_base": 163983.13, "taker_buy_quote": 250664.38674 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.522, "high": 1.525, "low": 1.51, "close": 1.513, "volume": 330552.94, "close_time": 1769572799999, "quote_volume": 501190.99863, "trades": 4331, "taker_buy_base": 161080.74, "taker_buy_quote": 244241.14615 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.514, "high": 1.526, "low": 1.512, "close": 1.518, "volume": 282464.11, "close_time": 1769587199999, "quote_volume": 428882.81541, "trades": 4113, "taker_buy_base": 135891.75, "taker_buy_quote": 206380.36829 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.518, "high": 1.541, "low": 1.517, "close": 1.539, "volume": 636230.88, "close_time": 1769601599999, "quote_volume": 973906.48557, "trades": 5613, "taker_buy_base": 365432.99, "taker_buy_quote": 559519.25866 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.54, "high": 1.54, "low": 1.517, "close": 1.521, "volume": 607734.77, "close_time": 1769615999999, "quote_volume": 929026.4286, "trades": 6338, "taker_buy_base": 276490.03, "taker_buy_quote": 422833.62045 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.521, "high": 1.534, "low": 1.513, "close": 1.528, "volume": 660089.92, "close_time": 1769630399999, "quote_volume": 1004897.07315, "trades": 7066, "taker_buy_base": 355211.19, "taker_buy_quote": 540766.18398 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.527, "high": 1.546, "low": 1.517, "close": 1.537, "volume": 437885.46, "close_time": 1769644799999, "quote_volume": 670786.9958, "trades": 6361, "taker_buy_base": 228520.91, "taker_buy_quote": 350090.69731 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.537, "high": 1.55, "low": 1.502, "close": 1.508, "volume": 1228853.48, "close_time": 1769659199999, "quote_volume": 1871197.00122, "trades": 12885, "taker_buy_base": 606734.24, "taker_buy_quote": 923815.94177 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.508, "high": 1.513, "low": 1.503, "close": 1.508, "volume": 355059.43, "close_time": 1769673599999, "quote_volume": 535211.71262, "trades": 3906, "taker_buy_base": 157005.27, "taker_buy_quote": 236743.81525 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.509, "high": 1.51, "low": 1.482, "close": 1.485, "volume": 931770.97, "close_time": 1769687999999, "quote_volume": 1394428.67664, "trades": 7902, "taker_buy_base": 372370.63, "taker_buy_quote": 557018.13134 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.485, "high": 1.489, "low": 1.426, "close": 1.445, "volume": 1588370.09, "close_time": 1769702399999, "quote_volume": 2309625.81281, "trades": 15956, "taker_buy_base": 766154.25, "taker_buy_quote": 1115024.08665 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.445, "high": 1.482, "low": 1.434, "close": 1.449, "volume": 1992801.8, "close_time": 1769716799999, "quote_volume": 2896492.9805, "trades": 17800, "taker_buy_base": 1054227.77, "taker_buy_quote": 1532421.85471 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.449, "high": 1.467, "low": 1.447, "close": 1.456, "volume": 441783.73, "close_time": 1769731199999, "quote_volume": 643805.95909, "trades": 5336, "taker_buy_base": 176104.74, "taker_buy_quote": 256779.49587 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.456, "high": 1.459, "low": 1.41, "close": 1.421, "volume": 1462902.87, "close_time": 1769745599999, "quote_volume": 2090811.81275, "trades": 19001, "taker_buy_base": 645314.31, "taker_buy_quote": 922164.46063 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.421, "high": 1.442, "low": 1.41, "close": 1.44, "volume": 558771.91, "close_time": 1769759999999, "quote_volume": 798843.24991, "trades": 8162, "taker_buy_base": 289345.77, "taker_buy_quote": 413940.55529 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.439, "high": 1.46, "low": 1.428, "close": 1.456, "volume": 640409.06, "close_time": 1769774399999, "quote_volume": 921810.81008, "trades": 8401, "taker_buy_base": 341455.8, "taker_buy_quote": 491556.68695 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.457, "high": 1.465, "low": 1.438, "close": 1.453, "volume": 914004.23, "close_time": 1769788799999, "quote_volume": 1327592.35716, "trades": 12837, "taker_buy_base": 487523.97, "taker_buy_quote": 708207.74718 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.452, "high": 1.475, "low": 1.425, "close": 1.466, "volume": 1022851.75, "close_time": 1769803199999, "quote_volume": 1486090.48316, "trades": 13930, "taker_buy_base": 581121.36, "taker_buy_quote": 844720.38337 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.466, "high": 1.466, "low": 1.445, "close": 1.458, "volume": 813117.87, "close_time": 1769817599999, "quote_volume": 1182259.42607, "trades": 8939, "taker_buy_base": 464779.98, "taker_buy_quote": 675851.96866 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.458, "high": 1.459, "low": 1.43, "close": 1.432, "volume": 421198.69, "close_time": 1769831999999, "quote_volume": 606994.29243, "trades": 5704, "taker_buy_base": 193916.15, "taker_buy_quote": 279479.1116 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.433, "high": 1.437, "low": 1.419, "close": 1.43, "volume": 415301.22, "close_time": 1769846399999, "quote_volume": 594193.33075, "trades": 4662, "taker_buy_base": 195366.71, "taker_buy_quote": 279509.73969 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.43, "high": 1.432, "low": 1.412, "close": 1.423, "volume": 573172.54, "close_time": 1769860799999, "quote_volume": 815342.91051, "trades": 7398, "taker_buy_base": 275855.39, "taker_buy_quote": 392432.03374 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.423, "high": 1.423, "low": 1.317, "close": 1.354, "volume": 4216769.47, "close_time": 1769875199999, "quote_volume": 5729549.31607, "trades": 39380, "taker_buy_base": 1915661.7, "taker_buy_quote": 2601980.01756 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.354, "high": 1.359, "low": 1.25, "close": 1.312, "volume": 5611480.8, "close_time": 1769889599999, "quote_volume": 7345727.24658, "trades": 52882, "taker_buy_base": 2633847.42, "taker_buy_quote": 3446208.07673 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.311, "high": 1.354, "low": 1.299, "close": 1.352, "volume": 1100505.41, "close_time": 1769903999999, "quote_volume": 1461782.36501, "trades": 13112, "taker_buy_base": 543954.63, "taker_buy_quote": 722428.5805 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.351, "high": 1.356, "low": 1.335, "close": 1.35, "volume": 659381.69, "close_time": 1769918399999, "quote_volume": 888276.62666, "trades": 8487, "taker_buy_base": 288640.28, "taker_buy_quote": 388804.21884 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.35, "high": 1.374, "low": 1.347, "close": 1.368, "volume": 814173.6, "close_time": 1769932799999, "quote_volume": 1106687.67729, "trades": 8613, "taker_buy_base": 421208.5, "taker_buy_quote": 572678.58232 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.368, "high": 1.376, "low": 1.354, "close": 1.365, "volume": 814579.03, "close_time": 1769947199999, "quote_volume": 1112000.65292, "trades": 8569, "taker_buy_base": 413603.2, "taker_buy_quote": 564662.71843 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.366, "high": 1.375, "low": 1.313, "close": 1.329, "volume": 1654751.26, "close_time": 1769961599999, "quote_volume": 2221172.21901, "trades": 16836, "taker_buy_base": 739916.32, "taker_buy_quote": 991898.39627 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.329, "high": 1.351, "low": 1.315, "close": 1.326, "volume": 1061649.61, "close_time": 1769975999999, "quote_volume": 1411440.41876, "trades": 13804, "taker_buy_base": 527605.36, "taker_buy_quote": 701462.05035 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.327, "high": 1.347, "low": 1.309, "close": 1.337, "volume": 1359014.25, "close_time": 1769990399999, "quote_volume": 1808781.98717, "trades": 18007, "taker_buy_base": 688074.4, "taker_buy_quote": 915791.64014 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.337, "high": 1.358, "low": 1.299, "close": 1.333, "volume": 1621623.64, "close_time": 1770004799999, "quote_volume": 2159658.77755, "trades": 21215, "taker_buy_base": 784400.67, "taker_buy_quote": 1044160.22751 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.334, "high": 1.35, "low": 1.299, "close": 1.326, "volume": 1627477.56, "close_time": 1770019199999, "quote_volume": 2152095.89838, "trades": 20194, "taker_buy_base": 769366.3, "taker_buy_quote": 1017574.76812 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.325, "high": 1.351, "low": 1.324, "close": 1.337, "volume": 730417.96, "close_time": 1770033599999, "quote_volume": 977322.70162, "trades": 10506, "taker_buy_base": 336049.66, "taker_buy_quote": 449558.81548 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.336, "high": 1.387, "low": 1.336, "close": 1.378, "volume": 1103394.29, "close_time": 1770047999999, "quote_volume": 1503229.7138, "trades": 12926, "taker_buy_base": 541771.49, "taker_buy_quote": 737929.02804 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.378, "high": 1.382, "low": 1.362, "close": 1.368, "volume": 714455.57, "close_time": 1770062399999, "quote_volume": 980645.81006, "trades": 7720, "taker_buy_base": 363462.03, "taker_buy_quote": 498949.31367 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.367, "high": 1.374, "low": 1.357, "close": 1.365, "volume": 364293.97, "close_time": 1770076799999, "quote_volume": 497358.43131, "trades": 5118, "taker_buy_base": 157667.46, "taker_buy_quote": 215381.50481 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.365, "high": 1.368, "low": 1.344, "close": 1.36, "volume": 508870.63, "close_time": 1770091199999, "quote_volume": 689519.52043, "trades": 5646, "taker_buy_base": 198001.0, "taker_buy_quote": 268332.41205 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.36, "high": 1.386, "low": 1.358, "close": 1.376, "volume": 568828.45, "close_time": 1770105599999, "quote_volume": 779519.06946, "trades": 6642, "taker_buy_base": 348898.66, "taker_buy_quote": 478170.31522 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.376, "high": 1.381, "low": 1.357, "close": 1.368, "volume": 475369.53, "close_time": 1770119999999, "quote_volume": 650808.58217, "trades": 6851, "taker_buy_base": 249901.77, "taker_buy_quote": 342229.54679 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.367, "high": 1.406, "low": 1.365, "close": 1.404, "volume": 1505109.53, "close_time": 1770134399999, "quote_volume": 2078548.32697, "trades": 18807, "taker_buy_base": 780571.81, "taker_buy_quote": 1079050.88154 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.404, "high": 1.408, "low": 1.337, "close": 1.396, "volume": 1672244.56, "close_time": 1770148799999, "quote_volume": 2301021.04195, "trades": 20957, "taker_buy_base": 795313.64, "taker_buy_quote": 1095063.66143 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.396, "high": 1.429, "low": 1.381, "close": 1.399, "volume": 1321025.22, "close_time": 1770163199999, "quote_volume": 1860501.96795, "trades": 15014, "taker_buy_base": 650007.23, "taker_buy_quote": 915015.77425 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.398, "high": 1.406, "low": 1.382, "close": 1.398, "volume": 555379.67, "close_time": 1770177599999, "quote_volume": 775478.50475, "trades": 8474, "taker_buy_base": 241208.21, "taker_buy_quote": 336942.05351 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.398, "high": 1.404, "low": 1.391, "close": 1.396, "volume": 490045.69, "close_time": 1770191999999, "quote_volume": 685014.74201, "trades": 10696, "taker_buy_base": 219942.59, "taker_buy_quote": 307484.02443 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.397, "high": 1.402, "low": 1.38, "close": 1.391, "volume": 734596.71, "close_time": 1770206399999, "quote_volume": 1020095.72888, "trades": 10778, "taker_buy_base": 412420.12, "taker_buy_quote": 572841.69449 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.391, "high": 1.397, "low": 1.351, "close": 1.358, "volume": 945210.95, "close_time": 1770220799999, "quote_volume": 1299012.5903, "trades": 13576, "taker_buy_base": 456494.05, "taker_buy_quote": 627934.59604 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.358, "high": 1.423, "low": 1.336, "close": 1.407, "volume": 2773042.44, "close_time": 1770235199999, "quote_volume": 3827946.80886, "trades": 32150, "taker_buy_base": 1374879.71, "taker_buy_quote": 1898954.50504 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.407, "high": 1.409, "low": 1.369, "close": 1.391, "volume": 710778.07, "close_time": 1770249599999, "quote_volume": 988288.18752, "trades": 12848, "taker_buy_base": 315854.99, "taker_buy_quote": 439353.0216 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.391, "high": 1.393, "low": 1.363, "close": 1.374, "volume": 793785.63, "close_time": 1770263999999, "quote_volume": 1095066.53681, "trades": 11815, "taker_buy_base": 342484.27, "taker_buy_quote": 472425.22057 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.374, "high": 1.394, "low": 1.368, "close": 1.379, "volume": 1186397.72, "close_time": 1770278399999, "quote_volume": 1639499.66901, "trades": 15536, "taker_buy_base": 621256.93, "taker_buy_quote": 858880.18012 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.38, "high": 1.399, "low": 1.374, "close": 1.381, "volume": 1306765.81, "close_time": 1770292799999, "quote_volume": 1809416.70203, "trades": 16523, "taker_buy_base": 672554.9, "taker_buy_quote": 931138.45097 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.381, "high": 1.408, "low": 1.304, "close": 1.332, "volume": 4120820.78, "close_time": 1770307199999, "quote_volume": 5606757.97688, "trades": 51250, "taker_buy_base": 1854304.92, "taker_buy_quote": 2523023.15921 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.332, "high": 1.357, "low": 1.311, "close": 1.332, "volume": 3046660.61, "close_time": 1770321599999, "quote_volume": 4052573.26534, "trades": 36062, "taker_buy_base": 1422944.93, "taker_buy_quote": 1893663.17574 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.333, "high": 1.339, "low": 1.254, "close": 1.26, "volume": 4571767.2, "close_time": 1770335999999, "quote_volume": 5944355.46262, "trades": 46201, "taker_buy_base": 2192761.84, "taker_buy_quote": 2854093.57552 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.26, "high": 1.266, "low": 1.124, "close": 1.24, "volume": 6018723.7, "close_time": 1770350399999, "quote_volume": 7247735.26121, "trades": 71409, "taker_buy_base": 2812598.03, "taker_buy_quote": 3387055.43478 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.24, "high": 1.296, "low": 1.232, "close": 1.26, "volume": 1580269.58, "close_time": 1770364799999, "quote_volume": 1994415.56471, "trades": 20994, "taker_buy_base": 724478.56, "taker_buy_quote": 914916.41796 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.261, "high": 1.302, "low": 1.24, "close": 1.296, "volume": 1284234.17, "close_time": 1770379199999, "quote_volume": 1632324.30639, "trades": 14912, "taker_buy_base": 677642.66, "taker_buy_quote": 863940.91269 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.296, "high": 1.395, "low": 1.287, "close": 1.333, "volume": 2155051.41, "close_time": 1770393599999, "quote_volume": 2832573.80515, "trades": 22979, "taker_buy_base": 1252298.22, "taker_buy_quote": 1647144.1507 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.333, "high": 1.391, "low": 1.331, "close": 1.388, "volume": 1960980.3, "close_time": 1770407999999, "quote_volume": 2676290.28531, "trades": 21865, "taker_buy_base": 1074897.75, "taker_buy_quote": 1468102.61764 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.388, "high": 1.42, "low": 1.36, "close": 1.397, "volume": 2035794.94, "close_time": 1770422399999, "quote_volume": 2828835.40897, "trades": 17675, "taker_buy_base": 1221167.33, "taker_buy_quote": 1697367.78711 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.397, "high": 1.413, "low": 1.383, "close": 1.412, "volume": 1228437.76, "close_time": 1770436799999, "quote_volume": 1718087.08224, "trades": 14436, "taker_buy_base": 732649.69, "taker_buy_quote": 1025083.5262 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.411, "high": 1.421, "low": 1.342, "close": 1.355, "volume": 1327193.85, "close_time": 1770451199999, "quote_volume": 1834144.20218, "trades": 16596, "taker_buy_base": 697940.94, "taker_buy_quote": 965016.02384 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.354, "high": 1.37, "low": 1.334, "close": 1.368, "volume": 1406818.34, "close_time": 1770465599999, "quote_volume": 1899594.30675, "trades": 13133, "taker_buy_base": 675619.57, "taker_buy_quote": 912609.98701 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.367, "high": 1.458, "low": 1.362, "close": 1.394, "volume": 5629592.71, "close_time": 1770479999999, "quote_volume": 7945602.43519, "trades": 43032, "taker_buy_base": 2920226.79, "taker_buy_quote": 4120600.53218 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.393, "high": 1.413, "low": 1.386, "close": 1.412, "volume": 1672091.58, "close_time": 1770494399999, "quote_volume": 2338402.5397, "trades": 24420, "taker_buy_base": 864961.94, "taker_buy_quote": 1210231.89283 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.413, "high": 1.427, "low": 1.406, "close": 1.423, "volume": 1374041.16, "close_time": 1770508799999, "quote_volume": 1946993.15076, "trades": 14382, "taker_buy_base": 899100.35, "taker_buy_quote": 1273956.3563 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.424, "high": 1.434, "low": 1.392, "close": 1.394, "volume": 900520.04, "close_time": 1770523199999, "quote_volume": 1274107.11417, "trades": 9588, "taker_buy_base": 474943.55, "taker_buy_quote": 672830.08415 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.394, "high": 1.402, "low": 1.386, "close": 1.398, "volume": 531382.49, "close_time": 1770537599999, "quote_volume": 740759.59393, "trades": 5981, "taker_buy_base": 273488.39, "taker_buy_quote": 381357.11857 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.398, "high": 1.417, "low": 1.387, "close": 1.411, "volume": 872857.36, "close_time": 1770551999999, "quote_volume": 1224143.26039, "trades": 9651, "taker_buy_base": 390500.3, "taker_buy_quote": 547729.72252 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.411, "high": 1.43, "low": 1.401, "close": 1.411, "volume": 1043609.88, "close_time": 1770566399999, "quote_volume": 1476704.48541, "trades": 10628, "taker_buy_base": 489313.32, "taker_buy_quote": 692309.48361 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.411, "high": 1.413, "low": 1.382, "close": 1.407, "volume": 635985.01, "close_time": 1770580799999, "quote_volume": 891792.73866, "trades": 8451, "taker_buy_base": 275935.66, "taker_buy_quote": 386914.76292 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.407, "high": 1.417, "low": 1.394, "close": 1.4, "volume": 472535.54, "close_time": 1770595199999, "quote_volume": 663524.03223, "trades": 7382, "taker_buy_base": 205321.52, "taker_buy_quote": 288305.81083 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.4, "high": 1.406, "low": 1.387, "close": 1.399, "volume": 485035.24, "close_time": 1770609599999, "quote_volume": 677846.47748, "trades": 8413, "taker_buy_base": 188477.54, "taker_buy_quote": 263448.55635 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.399, "high": 1.399, "low": 1.372, "close": 1.377, "volume": 926858.47, "close_time": 1770623999999, "quote_volume": 1283853.2704, "trades": 8473, "taker_buy_base": 223949.86, "taker_buy_quote": 310126.59159 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.377, "high": 1.384, "low": 1.335, "close": 1.357, "volume": 1036086.06, "close_time": 1770638399999, "quote_volume": 1406036.52558, "trades": 10690, "taker_buy_base": 347793.69, "taker_buy_quote": 473257.49905 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.357, "high": 1.362, "low": 1.338, "close": 1.349, "volume": 1714691.03, "close_time": 1770652799999, "quote_volume": 2312248.03072, "trades": 16228, "taker_buy_base": 551315.32, "taker_buy_quote": 744183.86011 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.35, "high": 1.385, "low": 1.335, "close": 1.377, "volume": 1248358.39, "close_time": 1770667199999, "quote_volume": 1698734.58929, "trades": 14040, "taker_buy_base": 475887.42, "taker_buy_quote": 647906.34031 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.377, "high": 1.384, "low": 1.356, "close": 1.359, "volume": 986728.07, "close_time": 1770681599999, "quote_volume": 1352649.7649, "trades": 9203, "taker_buy_base": 458365.82, "taker_buy_quote": 628770.31986 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.36, "high": 1.369, "low": 1.348, "close": 1.354, "volume": 370924.14, "close_time": 1770695999999, "quote_volume": 504543.9109, "trades": 5340, "taker_buy_base": 120640.09, "taker_buy_quote": 164103.04097 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.355, "high": 1.364, "low": 1.339, "close": 1.349, "volume": 409748.68, "close_time": 1770710399999, "quote_volume": 553401.65718, "trades": 5533, "taker_buy_base": 193304.05, "taker_buy_quote": 261074.33352 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.35, "high": 1.371, "low": 1.336, "close": 1.339, "volume": 1465940.86, "close_time": 1770724799999, "quote_volume": 1979280.04369, "trades": 10022, "taker_buy_base": 739386.02, "taker_buy_quote": 997381.9888 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.34, "high": 1.355, "low": 1.335, "close": 1.349, "volume": 954320.86, "close_time": 1770739199999, "quote_volume": 1283421.41541, "trades": 10717, "taker_buy_base": 494031.01, "taker_buy_quote": 664241.76269 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.349, "high": 1.355, "low": 1.324, "close": 1.333, "volume": 655838.73, "close_time": 1770753599999, "quote_volume": 878703.87572, "trades": 8648, "taker_buy_base": 234790.93, "taker_buy_quote": 314878.84196 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.333, "high": 1.344, "low": 1.329, "close": 1.338, "volume": 343370.95, "close_time": 1770767999999, "quote_volume": 458747.66223, "trades": 4985, "taker_buy_base": 137974.15, "taker_buy_quote": 184331.93782 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.338, "high": 1.34, "low": 1.324, "close": 1.333, "volume": 384213.5, "close_time": 1770782399999, "quote_volume": 512682.5564, "trades": 5085, "taker_buy_base": 151894.63, "taker_buy_quote": 202662.31488 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.332, "high": 1.337, "low": 1.303, "close": 1.311, "volume": 630962.76, "close_time": 1770796799999, "quote_volume": 831481.8299, "trades": 8559, "taker_buy_base": 284476.36, "taker_buy_quote": 375035.44314 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.31, "high": 1.314, "low": 1.291, "close": 1.301, "volume": 605235.28, "close_time": 1770811199999, "quote_volume": 787921.91952, "trades": 7821, "taker_buy_base": 300991.82, "taker_buy_quote": 392073.17394 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.301, "high": 1.338, "low": 1.288, "close": 1.303, "volume": 1061981.2, "close_time": 1770825599999, "quote_volume": 1389197.85054, "trades": 15910, "taker_buy_base": 606771.86, "taker_buy_quote": 793848.8892 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.302, "high": 1.332, "low": 1.301, "close": 1.317, "volume": 621088.27, "close_time": 1770839999999, "quote_volume": 817613.16832, "trades": 10393, "taker_buy_base": 335963.34, "taker_buy_quote": 442360.74872 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.318, "high": 1.341, "low": 1.308, "close": 1.315, "volume": 654189.36, "close_time": 1770854399999, "quote_volume": 864273.24546, "trades": 7873, "taker_buy_base": 313008.79, "taker_buy_quote": 413650.82583 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.315, "high": 1.361, "low": 1.315, "close": 1.358, "volume": 574714.2, "close_time": 1770868799999, "quote_volume": 772140.85701, "trades": 8703, "taker_buy_base": 294196.99, "taker_buy_quote": 395226.05193 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.358, "high": 1.359, "low": 1.339, "close": 1.345, "volume": 550068.74, "close_time": 1770883199999, "quote_volume": 742095.50038, "trades": 8043, "taker_buy_base": 236263.19, "taker_buy_quote": 318773.03189 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.345, "high": 1.373, "low": 1.341, "close": 1.372, "volume": 619701.9, "close_time": 1770897599999, "quote_volume": 843861.02207, "trades": 8670, "taker_buy_base": 298953.59, "taker_buy_quote": 406897.27079 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.371, "high": 1.386, "low": 1.361, "close": 1.372, "volume": 688248.84, "close_time": 1770911999999, "quote_volume": 944393.94851, "trades": 11254, "taker_buy_base": 337027.92, "taker_buy_quote": 462549.59941 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.37, "high": 1.388, "low": 1.354, "close": 1.378, "volume": 791441.49, "close_time": 1770926399999, "quote_volume": 1086361.30533, "trades": 11964, "taker_buy_base": 388508.27, "taker_buy_quote": 533166.15706 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.378, "high": 1.397, "low": 1.372, "close": 1.391, "volume": 392206.57, "close_time": 1770940799999, "quote_volume": 543015.47584, "trades": 5287, "taker_buy_base": 213901.22, "taker_buy_quote": 296180.67638 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.39, "high": 1.398, "low": 1.384, "close": 1.393, "volume": 337732.37, "close_time": 1770955199999, "quote_volume": 470013.66004, "trades": 4421, "taker_buy_base": 171518.57, "taker_buy_quote": 238721.48078 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.394, "high": 1.411, "low": 1.387, "close": 1.4, "volume": 592661.76, "close_time": 1770969599999, "quote_volume": 827398.6791, "trades": 7253, "taker_buy_base": 297441.51, "taker_buy_quote": 415401.44883 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.399, "high": 1.419, "low": 1.396, "close": 1.417, "volume": 544206.33, "close_time": 1770983999999, "quote_volume": 765416.77896, "trades": 8136, "taker_buy_base": 264074.78, "taker_buy_quote": 371576.23626 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.417, "high": 1.466, "low": 1.412, "close": 1.452, "volume": 1695226.49, "close_time": 1770998399999, "quote_volume": 2440425.63631, "trades": 18577, "taker_buy_base": 905467.86, "taker_buy_quote": 1303303.81246 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.452, "high": 1.483, "low": 1.444, "close": 1.47, "volume": 1062768.09, "close_time": 1771012799999, "quote_volume": 1552316.5668, "trades": 16133, "taker_buy_base": 539608.76, "taker_buy_quote": 788875.15393 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.471, "high": 1.471, "low": 1.452, "close": 1.455, "volume": 492981.01, "close_time": 1771027199999, "quote_volume": 718981.1364, "trades": 6763, "taker_buy_base": 220782.14, "taker_buy_quote": 322062.80142 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.455, "high": 1.467, "low": 1.445, "close": 1.457, "volume": 459232.03, "close_time": 1771041599999, "quote_volume": 669033.38109, "trades": 7389, "taker_buy_base": 241433.52, "taker_buy_quote": 351926.56467 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.458, "high": 1.463, "low": 1.451, "close": 1.455, "volume": 368113.45, "close_time": 1771055999999, "quote_volume": 535896.21261, "trades": 6164, "taker_buy_base": 161981.94, "taker_buy_quote": 235872.80219 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.456, "high": 1.5, "low": 1.45, "close": 1.497, "volume": 789124.53, "close_time": 1771070399999, "quote_volume": 1164460.23632, "trades": 9641, "taker_buy_base": 432161.49, "taker_buy_quote": 637999.03674 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.497, "high": 1.503, "low": 1.476, "close": 1.499, "volume": 1033396.79, "close_time": 1771084799999, "quote_volume": 1542030.70089, "trades": 9511, "taker_buy_base": 565716.5, "taker_buy_quote": 844588.43127 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.499, "high": 1.518, "low": 1.491, "close": 1.512, "volume": 719192.8, "close_time": 1771099199999, "quote_volume": 1080544.62943, "trades": 9701, "taker_buy_base": 396675.92, "taker_buy_quote": 596226.40506 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.512, "high": 1.518, "low": 1.499, "close": 1.499, "volume": 280750.33, "close_time": 1771113599999, "quote_volume": 422753.0115, "trades": 5292, "taker_buy_base": 139978.59, "taker_buy_quote": 210853.49342 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.499, "high": 1.501, "low": 1.467, "close": 1.481, "volume": 570505.95, "close_time": 1771127999999, "quote_volume": 845872.45944, "trades": 11980, "taker_buy_base": 232647.46, "taker_buy_quote": 345078.73038 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.481, "high": 1.488, "low": 1.47, "close": 1.478, "volume": 378484.9, "close_time": 1771142399999, "quote_volume": 560103.38434, "trades": 7437, "taker_buy_base": 204066.23, "taker_buy_quote": 302046.58636 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.477, "high": 1.484, "low": 1.466, "close": 1.481, "volume": 479815.5, "close_time": 1771156799999, "quote_volume": 708930.69522, "trades": 7992, "taker_buy_base": 231659.05, "taker_buy_quote": 342359.11902 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.481, "high": 1.484, "low": 1.453, "close": 1.469, "volume": 637951.3, "close_time": 1771171199999, "quote_volume": 937351.65658, "trades": 10726, "taker_buy_base": 309788.54, "taker_buy_quote": 455215.46181 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.468, "high": 1.495, "low": 1.45, "close": 1.459, "volume": 1001591.72, "close_time": 1771185599999, "quote_volume": 1477151.09202, "trades": 11455, "taker_buy_base": 570417.21, "taker_buy_quote": 842696.2277 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.459, "high": 1.483, "low": 1.454, "close": 1.471, "volume": 325806.33, "close_time": 1771199999999, "quote_volume": 478110.50989, "trades": 4953, "taker_buy_base": 177385.56, "taker_buy_quote": 260383.59016 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.471, "high": 1.473, "low": 1.452, "close": 1.456, "volume": 449255.75, "close_time": 1771214399999, "quote_volume": 656246.4588, "trades": 8548, "taker_buy_base": 197830.49, "taker_buy_quote": 289022.7514 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.456, "high": 1.464, "low": 1.434, "close": 1.442, "volume": 807121.57, "close_time": 1771228799999, "quote_volume": 1166731.25873, "trades": 8637, "taker_buy_base": 496764.53, "taker_buy_quote": 717996.24454 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.441, "high": 1.455, "low": 1.437, "close": 1.45, "volume": 529133.79, "close_time": 1771243199999, "quote_volume": 765307.09479, "trades": 7214, "taker_buy_base": 322735.4, "taker_buy_quote": 466696.43196 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.449, "high": 1.474, "low": 1.429, "close": 1.437, "volume": 1296015.06, "close_time": 1771257599999, "quote_volume": 1885123.73551, "trades": 16390, "taker_buy_base": 695764.85, "taker_buy_quote": 1012268.76897 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.437, "high": 1.46, "low": 1.431, "close": 1.441, "volume": 814156.44, "close_time": 1771271999999, "quote_volume": 1174102.52736, "trades": 9202, "taker_buy_base": 308196.65, "taker_buy_quote": 444588.52656 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.442, "high": 1.456, "low": 1.44, "close": 1.449, "volume": 523488.25, "close_time": 1771286399999, "quote_volume": 757714.62864, "trades": 6293, "taker_buy_base": 280656.08, "taker_buy_quote": 406244.11041 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.45, "high": 1.451, "low": 1.435, "close": 1.437, "volume": 273438.68, "close_time": 1771300799999, "quote_volume": 394691.69666, "trades": 5237, "taker_buy_base": 117448.79, "taker_buy_quote": 169565.27202 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.437, "high": 1.445, "low": 1.432, "close": 1.441, "volume": 197883.63, "close_time": 1771315199999, "quote_volume": 284590.01082, "trades": 3920, "taker_buy_base": 87466.36, "taker_buy_quote": 125846.47382 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.441, "high": 1.445, "low": 1.422, "close": 1.428, "volume": 282071.54, "close_time": 1771329599999, "quote_volume": 403083.9126, "trades": 4738, "taker_buy_base": 120278.71, "taker_buy_quote": 171957.80719 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.428, "high": 1.436, "low": 1.41, "close": 1.425, "volume": 963203.85, "close_time": 1771343999999, "quote_volume": 1370225.08234, "trades": 10436, "taker_buy_base": 505137.27, "taker_buy_quote": 718583.30507 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.424, "high": 1.439, "low": 1.415, "close": 1.43, "volume": 807370.14, "close_time": 1771358399999, "quote_volume": 1152034.60107, "trades": 9001, "taker_buy_base": 403690.8, "taker_buy_quote": 575864.37675 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.429, "high": 1.432, "low": 1.422, "close": 1.426, "volume": 199019.24, "close_time": 1771372799999, "quote_volume": 283964.91617, "trades": 4006, "taker_buy_base": 94330.67, "taker_buy_quote": 134624.34724 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.426, "high": 1.428, "low": 1.411, "close": 1.424, "volume": 186351.08, "close_time": 1771387199999, "quote_volume": 264409.97927, "trades": 3424, "taker_buy_base": 74241.56, "taker_buy_quote": 105404.93056 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.423, "high": 1.437, "low": 1.417, "close": 1.434, "volume": 212103.99, "close_time": 1771401599999, "quote_volume": 302337.54995, "trades": 3728, "taker_buy_base": 81167.19, "taker_buy_quote": 115715.6561 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.433, "high": 1.436, "low": 1.42, "close": 1.43, "volume": 329067.5, "close_time": 1771415999999, "quote_volume": 469895.1765, "trades": 5048, "taker_buy_base": 143658.0, "taker_buy_quote": 205135.60947 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.431, "high": 1.447, "low": 1.427, "close": 1.438, "volume": 461108.02, "close_time": 1771430399999, "quote_volume": 662812.75056, "trades": 7161, "taker_buy_base": 240467.29, "taker_buy_quote": 345827.91578 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.438, "high": 1.45, "low": 1.403, "close": 1.412, "volume": 634580.32, "close_time": 1771444799999, "quote_volume": 906387.54232, "trades": 8923, "taker_buy_base": 304753.11, "taker_buy_quote": 436059.9797 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.412, "high": 1.419, "low": 1.404, "close": 1.414, "volume": 544515.36, "close_time": 1771459199999, "quote_volume": 768685.81478, "trades": 5380, "taker_buy_base": 210212.65, "taker_buy_quote": 296768.91175 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.413, "high": 1.419, "low": 1.406, "close": 1.416, "volume": 306808.98, "close_time": 1771473599999, "quote_volume": 433107.74615, "trades": 4381, "taker_buy_base": 120108.25, "taker_buy_quote": 169610.68243 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.417, "high": 1.43, "low": 1.415, "close": 1.427, "volume": 319199.09, "close_time": 1771487999999, "quote_volume": 453823.30549, "trades": 4395, "taker_buy_base": 138462.09, "taker_buy_quote": 196821.3816 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.427, "high": 1.428, "low": 1.387, "close": 1.394, "volume": 809399.03, "close_time": 1771502399999, "quote_volume": 1134696.32541, "trades": 11157, "taker_buy_base": 300492.41, "taker_buy_quote": 421143.9845 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.394, "high": 1.395, "low": 1.368, "close": 1.377, "volume": 907656.19, "close_time": 1771516799999, "quote_volume": 1252866.16034, "trades": 12538, "taker_buy_base": 406998.79, "taker_buy_quote": 561808.27207 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.376, "high": 1.376, "low": 1.353, "close": 1.363, "volume": 1091309.14, "close_time": 1771531199999, "quote_volume": 1487087.51308, "trades": 11849, "taker_buy_base": 467386.41, "taker_buy_quote": 636754.98291 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.362, "high": 1.375, "low": 1.358, "close": 1.366, "volume": 564457.6, "close_time": 1771545599999, "quote_volume": 770995.40014, "trades": 5820, "taker_buy_base": 268117.25, "taker_buy_quote": 366287.83466 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.367, "high": 1.376, "low": 1.358, "close": 1.359, "volume": 393055.39, "close_time": 1771559999999, "quote_volume": 537907.51077, "trades": 5517, "taker_buy_base": 152283.25, "taker_buy_quote": 208421.5162 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.36, "high": 1.37, "low": 1.353, "close": 1.367, "volume": 487941.12, "close_time": 1771574399999, "quote_volume": 665130.99067, "trades": 6045, "taker_buy_base": 219340.06, "taker_buy_quote": 299031.00056 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.367, "high": 1.38, "low": 1.35, "close": 1.352, "volume": 470720.28, "close_time": 1771588799999, "quote_volume": 643069.49042, "trades": 7494, "taker_buy_base": 241113.28, "taker_buy_quote": 329629.71008 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.353, "high": 1.366, "low": 1.326, "close": 1.365, "volume": 1709919.82, "close_time": 1771603199999, "quote_volume": 2295583.63973, "trades": 20100, "taker_buy_base": 857999.4, "taker_buy_quote": 1152931.91172 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.365, "high": 1.38, "low": 1.345, "close": 1.352, "volume": 1344270.37, "close_time": 1771617599999, "quote_volume": 1829283.71412, "trades": 14080, "taker_buy_base": 607219.22, "taker_buy_quote": 825959.95953 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.352, "high": 1.353, "low": 1.33, "close": 1.331, "volume": 534416.94, "close_time": 1771631999999, "quote_volume": 717356.90308, "trades": 7443, "taker_buy_base": 313866.06, "taker_buy_quote": 421459.33794 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.331, "high": 1.342, "low": 1.323, "close": 1.334, "volume": 529087.8, "close_time": 1771646399999, "quote_volume": 705701.47895, "trades": 6265, "taker_buy_base": 251958.6, "taker_buy_quote": 335964.08139 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.334, "high": 1.339, "low": 1.322, "close": 1.327, "volume": 568271.47, "close_time": 1771660799999, "quote_volume": 755406.22837, "trades": 6402, "taker_buy_base": 251215.4, "taker_buy_quote": 334012.34992 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.328, "high": 1.341, "low": 1.324, "close": 1.332, "volume": 563859.44, "close_time": 1771675199999, "quote_volume": 751431.30042, "trades": 7567, "taker_buy_base": 265279.34, "taker_buy_quote": 353502.7071 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.332, "high": 1.349, "low": 1.328, "close": 1.346, "volume": 608609.15, "close_time": 1771689599999, "quote_volume": 816155.3093, "trades": 7125, "taker_buy_base": 316825.11, "taker_buy_quote": 424873.93119 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.345, "high": 1.347, "low": 1.326, "close": 1.344, "volume": 501903.28, "close_time": 1771703999999, "quote_volume": 670864.48606, "trades": 6731, "taker_buy_base": 231040.94, "taker_buy_quote": 308753.75999 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.343, "high": 1.347, "low": 1.334, "close": 1.343, "volume": 360772.79, "close_time": 1771718399999, "quote_volume": 483780.98849, "trades": 5139, "taker_buy_base": 174923.69, "taker_buy_quote": 234626.25454 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.343, "high": 1.343, "low": 1.312, "close": 1.324, "volume": 508698.27, "close_time": 1771732799999, "quote_volume": 674921.11075, "trades": 6135, "taker_buy_base": 225140.91, "taker_buy_quote": 298709.22321 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.324, "high": 1.327, "low": 1.308, "close": 1.324, "volume": 342422.48, "close_time": 1771747199999, "quote_volume": 451557.77483, "trades": 4642, "taker_buy_base": 157280.45, "taker_buy_quote": 207382.91064 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.324, "high": 1.346, "low": 1.318, "close": 1.343, "volume": 536856.0, "close_time": 1771761599999, "quote_volume": 715883.09363, "trades": 5606, "taker_buy_base": 275428.63, "taker_buy_quote": 367119.98594 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.343, "high": 1.346, "low": 1.328, "close": 1.342, "volume": 749077.99, "close_time": 1771775999999, "quote_volume": 1001343.11676, "trades": 7854, "taker_buy_base": 333721.38, "taker_buy_quote": 446187.22154 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.342, "high": 1.343, "low": 1.332, "close": 1.339, "volume": 425311.19, "close_time": 1771790399999, "quote_volume": 568578.50752, "trades": 4986, "taker_buy_base": 192794.14, "taker_buy_quote": 257737.07866 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.338, "high": 1.349, "low": 1.332, "close": 1.344, "volume": 431551.54, "close_time": 1771804799999, "quote_volume": 578682.76919, "trades": 4445, "taker_buy_base": 168256.22, "taker_buy_quote": 225636.03061 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.344, "high": 1.358, "low": 1.304, "close": 1.32, "volume": 1658337.73, "close_time": 1771819199999, "quote_volume": 2195556.03897, "trades": 20236, "taker_buy_base": 770049.73, "taker_buy_quote": 1019422.01884 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.321, "high": 1.346, "low": 1.317, "close": 1.34, "volume": 603507.2, "close_time": 1771833599999, "quote_volume": 804292.60233, "trades": 6532, "taker_buy_base": 286812.13, "taker_buy_quote": 382005.61793 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.339, "high": 1.374, "low": 1.336, "close": 1.36, "volume": 834437.98, "close_time": 1771847999999, "quote_volume": 1131478.77572, "trades": 12933, "taker_buy_base": 400678.74, "taker_buy_quote": 543027.29363 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.361, "high": 1.384, "low": 1.36, "close": 1.364, "volume": 895117.6, "close_time": 1771862399999, "quote_volume": 1228626.91502, "trades": 11336, "taker_buy_base": 360840.43, "taker_buy_quote": 495352.87336 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.364, "high": 1.365, "low": 1.335, "close": 1.345, "volume": 1006128.02, "close_time": 1771876799999, "quote_volume": 1357476.1906, "trades": 12218, "taker_buy_base": 443795.25, "taker_buy_quote": 598941.45752 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.345, "high": 1.353, "low": 1.339, "close": 1.343, "volume": 458960.43, "close_time": 1771891199999, "quote_volume": 617152.89274, "trades": 5433, "taker_buy_base": 163744.99, "taker_buy_quote": 220183.69983 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.344, "high": 1.362, "low": 1.331, "close": 1.342, "volume": 613892.33, "close_time": 1771905599999, "quote_volume": 827673.09854, "trades": 8885, "taker_buy_base": 305439.95, "taker_buy_quote": 411913.55377 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.342, "high": 1.346, "low": 1.314, "close": 1.323, "volume": 827508.32, "close_time": 1771919999999, "quote_volume": 1100122.46345, "trades": 8837, "taker_buy_base": 337569.99, "taker_buy_quote": 448776.48289 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.324, "high": 1.335, "low": 1.309, "close": 1.327, "volume": 702344.85, "close_time": 1771934399999, "quote_volume": 928104.9777, "trades": 8577, "taker_buy_base": 340681.72, "taker_buy_quote": 450305.83505 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.327, "high": 1.33, "low": 1.303, "close": 1.32, "volume": 897049.56, "close_time": 1771948799999, "quote_volume": 1181764.72553, "trades": 12544, "taker_buy_base": 382463.79, "taker_buy_quote": 503992.05835 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.319, "high": 1.332, "low": 1.308, "close": 1.316, "volume": 914273.0, "close_time": 1771963199999, "quote_volume": 1203659.70978, "trades": 13947, "taker_buy_base": 383695.8, "taker_buy_quote": 505174.47794 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.316, "high": 1.33, "low": 1.289, "close": 1.292, "volume": 902896.47, "close_time": 1771977599999, "quote_volume": 1182122.57858, "trades": 10495, "taker_buy_base": 356152.59, "taker_buy_quote": 466978.38924 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.291, "high": 1.324, "low": 1.282, "close": 1.298, "volume": 1429391.78, "close_time": 1771991999999, "quote_volume": 1865838.65516, "trades": 16610, "taker_buy_base": 680901.27, "taker_buy_quote": 888855.08326 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.297, "high": 1.303, "low": 1.283, "close": 1.291, "volume": 747395.52, "close_time": 1772006399999, "quote_volume": 965226.84654, "trades": 10811, "taker_buy_base": 331941.79, "taker_buy_quote": 428622.16202 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.291, "high": 1.303, "low": 1.278, "close": 1.287, "volume": 1031123.76, "close_time": 1772020799999, "quote_volume": 1329715.43695, "trades": 12324, "taker_buy_base": 447077.37, "taker_buy_quote": 576570.22684 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.287, "high": 1.327, "low": 1.286, "close": 1.321, "volume": 1880539.34, "close_time": 1772035199999, "quote_volume": 2453782.78978, "trades": 17130, "taker_buy_base": 962121.61, "taker_buy_quote": 1255375.61932 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.322, "high": 1.348, "low": 1.322, "close": 1.333, "volume": 1543413.38, "close_time": 1772049599999, "quote_volume": 2058568.46853, "trades": 13227, "taker_buy_base": 800933.52, "taker_buy_quote": 1068507.64699 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.333, "high": 1.334, "low": 1.268, "close": 1.283, "volume": 2663915.65, "close_time": 1772063999999, "quote_volume": 3475308.94616, "trades": 22153, "taker_buy_base": 1253912.08, "taker_buy_quote": 1636014.83405 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.283, "high": 1.324, "low": 1.264, "close": 1.314, "volume": 1617864.69, "close_time": 1772078399999, "quote_volume": 2082321.01103, "trades": 15267, "taker_buy_base": 784474.45, "taker_buy_quote": 1009657.16365 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.314, "high": 1.321, "low": 1.277, "close": 1.292, "volume": 941941.78, "close_time": 1772092799999, "quote_volume": 1218701.73442, "trades": 11026, "taker_buy_base": 464789.12, "taker_buy_quote": 601310.00522 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.292, "high": 1.31, "low": 1.271, "close": 1.281, "volume": 1260602.82, "close_time": 1772107199999, "quote_volume": 1624500.68775, "trades": 12810, "taker_buy_base": 613290.24, "taker_buy_quote": 790439.00632 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.281, "high": 1.301, "low": 1.278, "close": 1.296, "volume": 1037273.09, "close_time": 1772121599999, "quote_volume": 1337535.51791, "trades": 12474, "taker_buy_base": 492175.09, "taker_buy_quote": 634555.00227 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.296, "high": 1.318, "low": 1.262, "close": 1.299, "volume": 2153867.74, "close_time": 1772135999999, "quote_volume": 2776327.22115, "trades": 18731, "taker_buy_base": 1025393.6, "taker_buy_quote": 1322377.54613 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.298, "high": 1.303, "low": 1.281, "close": 1.295, "volume": 477759.79, "close_time": 1772150399999, "quote_volume": 616436.49751, "trades": 5278, "taker_buy_base": 212152.28, "taker_buy_quote": 273571.48236 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.296, "high": 1.305, "low": 1.292, "close": 1.304, "volume": 471952.43, "close_time": 1772164799999, "quote_volume": 612986.95945, "trades": 5321, "taker_buy_base": 218612.45, "taker_buy_quote": 283932.68745 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.305, "high": 1.324, "low": 1.3, "close": 1.316, "volume": 972379.59, "close_time": 1772179199999, "quote_volume": 1273950.50176, "trades": 11235, "taker_buy_base": 486314.0, "taker_buy_quote": 637322.10596 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.316, "high": 1.325, "low": 1.298, "close": 1.305, "volume": 1029918.49, "close_time": 1772193599999, "quote_volume": 1352050.35852, "trades": 10783, "taker_buy_base": 549200.76, "taker_buy_quote": 721477.30867 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.305, "high": 1.31, "low": 1.29, "close": 1.305, "volume": 953238.43, "close_time": 1772207999999, "quote_volume": 1239179.02141, "trades": 11012, "taker_buy_base": 452617.74, "taker_buy_quote": 588571.42327 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.305, "high": 1.31, "low": 1.283, "close": 1.287, "volume": 796372.56, "close_time": 1772222399999, "quote_volume": 1032022.63464, "trades": 9847, "taker_buy_base": 362369.83, "taker_buy_quote": 469818.10336 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.287, "high": 1.302, "low": 1.278, "close": 1.299, "volume": 611854.45, "close_time": 1772236799999, "quote_volume": 788983.48342, "trades": 6416, "taker_buy_base": 267335.46, "taker_buy_quote": 344989.14288 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.299, "high": 1.306, "low": 1.292, "close": 1.294, "volume": 369264.88, "close_time": 1772251199999, "quote_volume": 479547.69089, "trades": 5460, "taker_buy_base": 176107.92, "taker_buy_quote": 228735.09403 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.295, "high": 1.296, "low": 1.227, "close": 1.254, "volume": 1964762.56, "close_time": 1772265599999, "quote_volume": 2464753.14416, "trades": 21402, "taker_buy_base": 967385.43, "taker_buy_quote": 1211927.69311 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.255, "high": 1.256, "low": 1.224, "close": 1.231, "volume": 1124860.31, "close_time": 1772279999999, "quote_volume": 1391332.27979, "trades": 10731, "taker_buy_base": 553357.29, "taker_buy_quote": 684441.10528 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.232, "high": 1.267, "low": 1.231, "close": 1.247, "volume": 1002292.9, "close_time": 1772294399999, "quote_volume": 1250827.99774, "trades": 11040, "taker_buy_base": 531385.07, "taker_buy_quote": 663322.89741 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.247, "high": 1.281, "low": 1.24, "close": 1.278, "volume": 611088.71, "close_time": 1772308799999, "quote_volume": 767658.56099, "trades": 7621, "taker_buy_base": 315570.35, "taker_buy_quote": 396389.61174 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.278, "high": 1.29, "low": 1.271, "close": 1.282, "volume": 597452.8, "close_time": 1772323199999, "quote_volume": 765356.76827, "trades": 7386, "taker_buy_base": 297658.65, "taker_buy_quote": 381289.02255 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.282, "high": 1.296, "low": 1.256, "close": 1.288, "volume": 735086.95, "close_time": 1772337599999, "quote_volume": 942410.72692, "trades": 8395, "taker_buy_base": 390400.79, "taker_buy_quote": 500660.62332 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.288, "high": 1.29, "low": 1.256, "close": 1.264, "volume": 655531.14, "close_time": 1772351999999, "quote_volume": 833812.98255, "trades": 7109, "taker_buy_base": 333866.44, "taker_buy_quote": 424389.26023 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.264, "high": 1.264, "low": 1.234, "close": 1.25, "volume": 952650.3, "close_time": 1772366399999, "quote_volume": 1187102.08558, "trades": 8923, "taker_buy_base": 445826.87, "taker_buy_quote": 555494.3986 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.25, "high": 1.254, "low": 1.222, "close": 1.232, "volume": 1191399.38, "close_time": 1772380799999, "quote_volume": 1471277.88138, "trades": 11481, "taker_buy_base": 540429.17, "taker_buy_quote": 667432.99722 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.233, "high": 1.239, "low": 1.204, "close": 1.209, "volume": 1645247.64, "close_time": 1772395199999, "quote_volume": 2002944.18183, "trades": 14302, "taker_buy_base": 790297.06, "taker_buy_quote": 962165.13523 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.21, "high": 1.212, "low": 1.187, "close": 1.201, "volume": 1290375.03, "close_time": 1772409599999, "quote_volume": 1547171.12989, "trades": 11659, "taker_buy_base": 529529.44, "taker_buy_quote": 635176.49648 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.202, "high": 1.225, "low": 1.192, "close": 1.205, "volume": 1128310.73, "close_time": 1772423999999, "quote_volume": 1358616.58579, "trades": 9447, "taker_buy_base": 483564.38, "taker_buy_quote": 582207.18573 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.206, "high": 1.222, "low": 1.198, "close": 1.218, "volume": 723621.29, "close_time": 1772438399999, "quote_volume": 876446.66766, "trades": 6924, "taker_buy_base": 347214.96, "taker_buy_quote": 420599.7861 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.218, "high": 1.225, "low": 1.197, "close": 1.206, "volume": 916327.87, "close_time": 1772452799999, "quote_volume": 1106827.52633, "trades": 8156, "taker_buy_base": 472518.74, "taker_buy_quote": 570554.20243 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.206, "high": 1.256, "low": 1.202, "close": 1.244, "volume": 2074422.41, "close_time": 1772467199999, "quote_volume": 2559746.31104, "trades": 17269, "taker_buy_base": 1056661.01, "taker_buy_quote": 1303650.91736 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.243, "high": 1.253, "low": 1.22, "close": 1.231, "volume": 1520749.27, "close_time": 1772481599999, "quote_volume": 1877780.51747, "trades": 12797, "taker_buy_base": 667684.28, "taker_buy_quote": 824765.39459 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.232, "high": 1.238, "low": 1.22, "close": 1.228, "volume": 650201.9, "close_time": 1772495999999, "quote_volume": 798075.36484, "trades": 6864, "taker_buy_base": 334841.1, "taker_buy_quote": 410975.55673 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.228, "high": 1.241, "low": 1.225, "close": 1.236, "volume": 1038742.1, "close_time": 1772510399999, "quote_volume": 1281583.33013, "trades": 10091, "taker_buy_base": 433354.07, "taker_buy_quote": 534564.22352 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.235, "high": 1.253, "low": 1.23, "close": 1.244, "volume": 986848.03, "close_time": 1772524799999, "quote_volume": 1223978.91297, "trades": 8449, "taker_buy_base": 463183.63, "taker_buy_quote": 574464.66314 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.245, "high": 1.249, "low": 1.204, "close": 1.224, "volume": 1326380.45, "close_time": 1772539199999, "quote_volume": 1626183.44378, "trades": 12354, "taker_buy_base": 647849.18, "taker_buy_quote": 793994.85624 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.225, "high": 1.239, "low": 1.219, "close": 1.231, "volume": 963424.31, "close_time": 1772553599999, "quote_volume": 1182607.51558, "trades": 11317, "taker_buy_base": 451326.51, "taker_buy_quote": 554124.55387 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.232, "high": 1.247, "low": 1.225, "close": 1.238, "volume": 968748.23, "close_time": 1772567999999, "quote_volume": 1200048.38524, "trades": 10765, "taker_buy_base": 444468.25, "taker_buy_quote": 550630.47114 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.239, "high": 1.254, "low": 1.235, "close": 1.252, "volume": 435028.07, "close_time": 1772582399999, "quote_volume": 541186.60507, "trades": 5164, "taker_buy_base": 196772.74, "taker_buy_quote": 244821.73184 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.253, "high": 1.26, "low": 1.239, "close": 1.254, "volume": 720125.85, "close_time": 1772596799999, "quote_volume": 900296.92161, "trades": 8209, "taker_buy_base": 332396.67, "taker_buy_quote": 415667.48412 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.254, "high": 1.281, "low": 1.247, "close": 1.278, "volume": 633031.93, "close_time": 1772611199999, "quote_volume": 799056.00235, "trades": 7120, "taker_buy_base": 321235.79, "taker_buy_quote": 405550.40749 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.279, "high": 1.32, "low": 1.276, "close": 1.29, "volume": 1972512.07, "close_time": 1772625599999, "quote_volume": 2566539.40953, "trades": 16030, "taker_buy_base": 879079.97, "taker_buy_quote": 1143574.07586 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.29, "high": 1.307, "low": 1.281, "close": 1.305, "volume": 1758936.59, "close_time": 1772639999999, "quote_volume": 2280311.5121, "trades": 15425, "taker_buy_base": 859877.58, "taker_buy_quote": 1115292.83809 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.305, "high": 1.316, "low": 1.285, "close": 1.311, "volume": 1131377.4, "close_time": 1772654399999, "quote_volume": 1469860.90851, "trades": 9700, "taker_buy_base": 623487.97, "taker_buy_quote": 810195.51396 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.311, "high": 1.323, "low": 1.294, "close": 1.304, "volume": 762893.47, "close_time": 1772668799999, "quote_volume": 1000158.59984, "trades": 7241, "taker_buy_base": 369795.69, "taker_buy_quote": 484872.5704 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.304, "high": 1.336, "low": 1.303, "close": 1.322, "volume": 859490.05, "close_time": 1772683199999, "quote_volume": 1136252.18203, "trades": 12062, "taker_buy_base": 400378.79, "taker_buy_quote": 529296.79227 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.323, "high": 1.343, "low": 1.306, "close": 1.328, "volume": 1275450.36, "close_time": 1772697599999, "quote_volume": 1689097.87782, "trades": 10037, "taker_buy_base": 642353.23, "taker_buy_quote": 850331.13982 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.327, "high": 1.366, "low": 1.319, "close": 1.361, "volume": 1563049.32, "close_time": 1772711999999, "quote_volume": 2105288.96777, "trades": 12369, "taker_buy_base": 878678.66, "taker_buy_quote": 1182531.0781 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.362, "high": 1.4, "low": 1.36, "close": 1.365, "volume": 2159606.54, "close_time": 1772726399999, "quote_volume": 2980410.55395, "trades": 21260, "taker_buy_base": 1070638.46, "taker_buy_quote": 1478821.81053 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.366, "high": 1.367, "low": 1.336, "close": 1.346, "volume": 1034858.88, "close_time": 1772740799999, "quote_volume": 1395619.44169, "trades": 11290, "taker_buy_base": 477329.31, "taker_buy_quote": 644034.45903 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.345, "high": 1.356, "low": 1.34, "close": 1.347, "volume": 718765.47, "close_time": 1772755199999, "quote_volume": 970028.09939, "trades": 7001, "taker_buy_base": 423621.28, "taker_buy_quote": 571494.38927 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.347, "high": 1.353, "low": 1.332, "close": 1.335, "volume": 713545.09, "close_time": 1772769599999, "quote_volume": 956846.64698, "trades": 7425, "taker_buy_base": 322590.34, "taker_buy_quote": 432670.41341 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.335, "high": 1.344, "low": 1.328, "close": 1.334, "volume": 662917.9, "close_time": 1772783999999, "quote_volume": 885026.23457, "trades": 6211, "taker_buy_base": 277031.91, "taker_buy_quote": 369902.5755 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.334, "high": 1.343, "low": 1.32, "close": 1.325, "volume": 652278.79, "close_time": 1772798399999, "quote_volume": 868800.21932, "trades": 5834, "taker_buy_base": 278682.71, "taker_buy_quote": 371305.46419 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.325, "high": 1.333, "low": 1.3, "close": 1.31, "volume": 1825999.43, "close_time": 1772812799999, "quote_volume": 2402235.92522, "trades": 13669, "taker_buy_base": 690630.34, "taker_buy_quote": 909315.04599 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.31, "high": 1.333, "low": 1.309, "close": 1.322, "volume": 847262.7, "close_time": 1772827199999, "quote_volume": 1119497.70506, "trades": 7485, "taker_buy_base": 453060.88, "taker_buy_quote": 598316.79618 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.321, "high": 1.345, "low": 1.318, "close": 1.341, "volume": 368537.7, "close_time": 1772841599999, "quote_volume": 491569.66905, "trades": 4255, "taker_buy_base": 207440.67, "taker_buy_quote": 276761.47103 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.341, "high": 1.341, "low": 1.324, "close": 1.336, "volume": 494581.92, "close_time": 1772855999999, "quote_volume": 659541.78486, "trades": 5902, "taker_buy_base": 163027.19, "taker_buy_quote": 217460.47828 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.336, "high": 1.348, "low": 1.332, "close": 1.341, "volume": 444846.0, "close_time": 1772870399999, "quote_volume": 596350.36344, "trades": 5656, "taker_buy_base": 223468.87, "taker_buy_quote": 299680.19304 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.341, "high": 1.348, "low": 1.334, "close": 1.342, "volume": 385828.85, "close_time": 1772884799999, "quote_volume": 518293.26967, "trades": 4246, "taker_buy_base": 186973.66, "taker_buy_quote": 251199.44254 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.341, "high": 1.343, "low": 1.316, "close": 1.317, "volume": 491567.68, "close_time": 1772899199999, "quote_volume": 652492.64058, "trades": 5941, "taker_buy_base": 227270.64, "taker_buy_quote": 301642.77458 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.317, "high": 1.319, "low": 1.297, "close": 1.298, "volume": 735449.93, "close_time": 1772913599999, "quote_volume": 960998.65082, "trades": 9558, "taker_buy_base": 272448.95, "taker_buy_quote": 356146.39139 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.298, "high": 1.326, "low": 1.298, "close": 1.322, "volume": 524026.68, "close_time": 1772927999999, "quote_volume": 689064.28186, "trades": 8074, "taker_buy_base": 246988.9, "taker_buy_quote": 324674.07145 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.322, "high": 1.325, "low": 1.291, "close": 1.297, "volume": 802760.71, "close_time": 1772942399999, "quote_volume": 1049437.31681, "trades": 8545, "taker_buy_base": 304341.69, "taker_buy_quote": 397373.17825 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.296, "high": 1.32, "low": 1.293, "close": 1.318, "volume": 460209.71, "close_time": 1772956799999, "quote_volume": 600614.6802, "trades": 7634, "taker_buy_base": 186660.16, "taker_buy_quote": 243634.74794 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.318, "high": 1.343, "low": 1.314, "close": 1.34, "volume": 533642.2, "close_time": 1772971199999, "quote_volume": 709928.4244, "trades": 8196, "taker_buy_base": 272636.94, "taker_buy_quote": 362685.637 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.34, "high": 1.359, "low": 1.304, "close": 1.314, "volume": 1456146.24, "close_time": 1772985599999, "quote_volume": 1943344.2916, "trades": 15156, "taker_buy_base": 725531.53, "taker_buy_quote": 971367.41383 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.313, "high": 1.334, "low": 1.3, "close": 1.325, "volume": 673878.99, "close_time": 1772999999999, "quote_volume": 885683.65798, "trades": 8137, "taker_buy_base": 263749.87, "taker_buy_quote": 347067.58343 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.326, "high": 1.334, "low": 1.308, "close": 1.312, "volume": 1050229.64, "close_time": 1773014399999, "quote_volume": 1387243.60392, "trades": 10514, "taker_buy_base": 394135.32, "taker_buy_quote": 521124.51495 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.313, "high": 1.329, "low": 1.301, "close": 1.313, "volume": 570001.03, "close_time": 1773028799999, "quote_volume": 748845.10355, "trades": 9859, "taker_buy_base": 262149.81, "taker_buy_quote": 344294.86426 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.313, "high": 1.336, "low": 1.311, "close": 1.325, "volume": 485785.36, "close_time": 1773043199999, "quote_volume": 642686.19873, "trades": 9410, "taker_buy_base": 220447.4, "taker_buy_quote": 291700.56387 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.325, "high": 1.344, "low": 1.321, "close": 1.343, "volume": 688608.94, "close_time": 1773057599999, "quote_volume": 917823.60335, "trades": 8572, "taker_buy_base": 356722.86, "taker_buy_quote": 475546.36957 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.343, "high": 1.357, "low": 1.337, "close": 1.355, "volume": 911252.53, "close_time": 1773071999999, "quote_volume": 1226490.82919, "trades": 13067, "taker_buy_base": 441080.22, "taker_buy_quote": 593925.664 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.355, "high": 1.365, "low": 1.347, "close": 1.35, "volume": 994872.25, "close_time": 1773086399999, "quote_volume": 1349333.74119, "trades": 14076, "taker_buy_base": 495694.87, "taker_buy_quote": 672375.33298 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.351, "high": 1.353, "low": 1.326, "close": 1.329, "volume": 588441.81, "close_time": 1773100799999, "quote_volume": 786553.88294, "trades": 9124, "taker_buy_base": 193202.64, "taker_buy_quote": 258626.44141 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.329, "high": 1.347, "low": 1.326, "close": 1.336, "volume": 609630.77, "close_time": 1773115199999, "quote_volume": 813729.49566, "trades": 10321, "taker_buy_base": 275452.58, "taker_buy_quote": 367736.36092 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 1.336, "high": 1.348, "low": 1.332, "close": 1.34, "volume": 557592.52, "close_time": 1773129599999, "quote_volume": 746541.5147, "trades": 9063, "taker_buy_base": 224838.68, "taker_buy_quote": 301128.29317 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.339, "high": 1.347, "low": 1.331, "close": 1.335, "volume": 720929.1, "close_time": 1773143999999, "quote_volume": 964595.94592, "trades": 11070, "taker_buy_base": 342086.46, "taker_buy_quote": 457763.26241 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.335, "high": 1.353, "low": 1.327, "close": 1.35, "volume": 698837.74, "close_time": 1773158399999, "quote_volume": 936589.89327, "trades": 12295, "taker_buy_base": 304011.76, "taker_buy_quote": 407517.74044 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 1.35, "high": 1.353, "low": 1.316, "close": 1.317, "volume": 624290.67, "close_time": 1773172799999, "quote_volume": 833016.78535, "trades": 11921, "taker_buy_base": 292748.93, "taker_buy_quote": 390782.71548 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.317, "high": 1.338, "low": 1.314, "close": 1.317, "volume": 537540.28, "close_time": 1773187199999, "quote_volume": 711363.7123, "trades": 9086, "taker_buy_base": 235990.58, "taker_buy_quote": 312361.21806 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.317, "high": 1.319, "low": 1.293, "close": 1.293, "volume": 685481.19, "close_time": 1773201599999, "quote_volume": 895052.22174, "trades": 8899, "taker_buy_base": 330758.92, "taker_buy_quote": 432133.67469 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.293, "high": 1.315, "low": 1.287, "close": 1.304, "volume": 931227.09, "close_time": 1773215999999, "quote_volume": 1212499.32171, "trades": 10343, "taker_buy_base": 365214.52, "taker_buy_quote": 475811.4623 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.304, "high": 1.304, "low": 1.291, "close": 1.297, "volume": 652259.51, "close_time": 1773230399999, "quote_volume": 846556.11276, "trades": 8386, "taker_buy_base": 283340.55, "taker_buy_quote": 367791.02125 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.297, "high": 1.319, "low": 1.296, "close": 1.314, "volume": 955062.8, "close_time": 1773244799999, "quote_volume": 1248817.64215, "trades": 11775, "taker_buy_base": 405179.16, "taker_buy_quote": 529591.16059 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.315, "high": 1.334, "low": 1.311, "close": 1.332, "volume": 461415.74, "close_time": 1773259199999, "quote_volume": 611193.55566, "trades": 5474, "taker_buy_base": 229613.31, "taker_buy_quote": 304079.27264 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.333, "high": 1.34, "low": 1.328, "close": 1.335, "volume": 362425.37, "close_time": 1773273599999, "quote_volume": 483214.61602, "trades": 3713, "taker_buy_base": 138505.28, "taker_buy_quote": 184664.13217 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.335, "high": 1.341, "low": 1.324, "close": 1.328, "volume": 609851.96, "close_time": 1773287999999, "quote_volume": 813528.89264, "trades": 5865, "taker_buy_base": 230160.63, "taker_buy_quote": 306939.52742 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.328, "high": 1.345, "low": 1.328, "close": 1.337, "volume": 596604.71, "close_time": 1773302399999, "quote_volume": 797059.31631, "trades": 4695, "taker_buy_base": 340232.81, "taker_buy_quote": 454519.98483 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.336, "high": 1.345, "low": 1.325, "close": 1.329, "volume": 444418.91, "close_time": 1773316799999, "quote_volume": 594508.57519, "trades": 4717, "taker_buy_base": 206220.73, "taker_buy_quote": 275904.57429 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.329, "high": 1.336, "low": 1.305, "close": 1.311, "volume": 1095580.77, "close_time": 1773331199999, "quote_volume": 1448736.70284, "trades": 11628, "taker_buy_base": 545109.94, "taker_buy_quote": 720663.56479 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.312, "high": 1.318, "low": 1.3, "close": 1.312, "volume": 596506.7, "close_time": 1773345599999, "quote_volume": 781842.18328, "trades": 8743, "taker_buy_base": 265369.53, "taker_buy_quote": 347923.24575 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.312, "high": 1.316, "low": 1.299, "close": 1.308, "volume": 669660.27, "close_time": 1773359999999, "quote_volume": 875407.90839, "trades": 7255, "taker_buy_base": 275478.11, "taker_buy_quote": 360358.35476 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.309, "high": 1.318, "low": 1.304, "close": 1.314, "volume": 615373.64, "close_time": 1773374399999, "quote_volume": 806469.61624, "trades": 7917, "taker_buy_base": 306239.03, "taker_buy_quote": 401431.00661 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.314, "high": 1.316, "low": 1.301, "close": 1.303, "volume": 530501.05, "close_time": 1773388799999, "quote_volume": 693721.77407, "trades": 6175, "taker_buy_base": 236804.53, "taker_buy_quote": 309667.16682 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.303, "high": 1.307, "low": 1.295, "close": 1.304, "volume": 975366.62, "close_time": 1773403199999, "quote_volume": 1268581.92469, "trades": 8880, "taker_buy_base": 487758.38, "taker_buy_quote": 634569.74669 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.303, "high": 1.325, "low": 1.299, "close": 1.318, "volume": 1746377.24, "close_time": 1773417599999, "quote_volume": 2296680.03504, "trades": 13174, "taker_buy_base": 849137.28, "taker_buy_quote": 1116709.67885 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.318, "high": 1.324, "low": 1.309, "close": 1.319, "volume": 674194.54, "close_time": 1773431999999, "quote_volume": 886960.74456, "trades": 6292, "taker_buy_base": 340042.58, "taker_buy_quote": 447445.31005 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.319, "high": 1.325, "low": 1.306, "close": 1.312, "volume": 421981.55, "close_time": 1773446399999, "quote_volume": 555530.7314, "trades": 4420, "taker_buy_base": 206705.66, "taker_buy_quote": 272205.10868 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.312, "high": 1.312, "low": 1.295, "close": 1.305, "volume": 617287.75, "close_time": 1773460799999, "quote_volume": 804854.31744, "trades": 5245, "taker_buy_base": 285722.09, "taker_buy_quote": 372554.99086 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.306, "high": 1.307, "low": 1.292, "close": 1.299, "volume": 716196.34, "close_time": 1773475199999, "quote_volume": 929425.31502, "trades": 5537, "taker_buy_base": 245032.93, "taker_buy_quote": 318149.37696 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.3, "high": 1.311, "low": 1.294, "close": 1.31, "volume": 307400.67, "close_time": 1773489599999, "quote_volume": 399627.72484, "trades": 3362, "taker_buy_base": 179468.29, "taker_buy_quote": 233362.76111 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.309, "high": 1.314, "low": 1.297, "close": 1.301, "volume": 849332.12, "close_time": 1773503999999, "quote_volume": 1109638.79419, "trades": 5339, "taker_buy_base": 379926.56, "taker_buy_quote": 496453.16701 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.301, "high": 1.307, "low": 1.298, "close": 1.303, "volume": 292749.11, "close_time": 1773518399999, "quote_volume": 381635.4209, "trades": 3188, "taker_buy_base": 164032.3, "taker_buy_quote": 213866.38766 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.302, "high": 1.305, "low": 1.299, "close": 1.3, "volume": 263618.79, "close_time": 1773532799999, "quote_volume": 343137.15939, "trades": 2399, "taker_buy_base": 123103.31, "taker_buy_quote": 160273.36518 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.3, "high": 1.302, "low": 1.288, "close": 1.3, "volume": 386306.13, "close_time": 1773547199999, "quote_volume": 500248.79, "trades": 3719, "taker_buy_base": 188775.92, "taker_buy_quote": 244377.54341 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.3, "high": 1.301, "low": 1.284, "close": 1.29, "volume": 367440.1, "close_time": 1773561599999, "quote_volume": 474609.52547, "trades": 3143, "taker_buy_base": 209023.84, "taker_buy_quote": 269971.29117 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.291, "high": 1.296, "low": 1.289, "close": 1.293, "volume": 314937.59, "close_time": 1773575999999, "quote_volume": 406970.70799, "trades": 2908, "taker_buy_base": 167956.0, "taker_buy_quote": 217089.82885 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.293, "high": 1.298, "low": 1.286, "close": 1.298, "volume": 592401.07, "close_time": 1773590399999, "quote_volume": 765094.89216, "trades": 3787, "taker_buy_base": 372753.67, "taker_buy_quote": 481520.67176 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.297, "high": 1.309, "low": 1.293, "close": 1.304, "volume": 510356.23, "close_time": 1773604799999, "quote_volume": 664640.33689, "trades": 4129, "taker_buy_base": 255344.77, "taker_buy_quote": 332614.99607 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.304, "high": 1.312, "low": 1.302, "close": 1.306, "volume": 442893.75, "close_time": 1773619199999, "quote_volume": 578821.02957, "trades": 3845, "taker_buy_base": 183955.81, "taker_buy_quote": 240471.9181 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.306, "high": 1.335, "low": 1.297, "close": 1.33, "volume": 808395.17, "close_time": 1773633599999, "quote_volume": 1065671.21668, "trades": 9151, "taker_buy_base": 402854.91, "taker_buy_quote": 531184.91071 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.33, "high": 1.335, "low": 1.319, "close": 1.321, "volume": 730868.0, "close_time": 1773647999999, "quote_volume": 968665.52026, "trades": 9140, "taker_buy_base": 336872.46, "taker_buy_quote": 446511.29734 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.322, "high": 1.332, "low": 1.32, "close": 1.328, "volume": 736973.22, "close_time": 1773662399999, "quote_volume": 977309.90067, "trades": 7939, "taker_buy_base": 377932.98, "taker_buy_quote": 501203.68947 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.327, "high": 1.338, "low": 1.32, "close": 1.33, "volume": 853461.54, "close_time": 1773676799999, "quote_volume": 1135657.58156, "trades": 8102, "taker_buy_base": 374212.83, "taker_buy_quote": 498204.21215 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.331, "high": 1.34, "low": 1.325, "close": 1.332, "volume": 758698.21, "close_time": 1773691199999, "quote_volume": 1011007.54236, "trades": 6407, "taker_buy_base": 298256.83, "taker_buy_quote": 397795.97697 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.332, "high": 1.345, "low": 1.329, "close": 1.332, "volume": 554993.45, "close_time": 1773705599999, "quote_volume": 742661.31174, "trades": 7133, "taker_buy_base": 271988.31, "taker_buy_quote": 364031.1173 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.332, "high": 1.34, "low": 1.326, "close": 1.332, "volume": 604710.91, "close_time": 1773719999999, "quote_volume": 806122.35686, "trades": 7547, "taker_buy_base": 317244.27, "taker_buy_quote": 422952.68388 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.333, "high": 1.346, "low": 1.324, "close": 1.338, "volume": 748280.69, "close_time": 1773734399999, "quote_volume": 998684.15257, "trades": 6549, "taker_buy_base": 388332.8, "taker_buy_quote": 518545.35618 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.338, "high": 1.349, "low": 1.326, "close": 1.341, "volume": 828941.17, "close_time": 1773748799999, "quote_volume": 1109776.17596, "trades": 7264, "taker_buy_base": 450467.87, "taker_buy_quote": 603346.6498 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.34, "high": 1.353, "low": 1.329, "close": 1.353, "volume": 951214.87, "close_time": 1773763199999, "quote_volume": 1275912.3298, "trades": 8876, "taker_buy_base": 592800.85, "taker_buy_quote": 795366.44391 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.353, "high": 1.354, "low": 1.345, "close": 1.347, "volume": 429732.87, "close_time": 1773777599999, "quote_volume": 580001.49181, "trades": 4705, "taker_buy_base": 226262.95, "taker_buy_quote": 305476.06348 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.347, "high": 1.357, "low": 1.34, "close": 1.342, "volume": 349736.68, "close_time": 1773791999999, "quote_volume": 471991.15064, "trades": 3310, "taker_buy_base": 182878.88, "taker_buy_quote": 246941.81643 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.341, "high": 1.356, "low": 1.339, "close": 1.352, "volume": 397335.93, "close_time": 1773806399999, "quote_volume": 536049.34739, "trades": 4341, "taker_buy_base": 223183.03, "taker_buy_quote": 301079.01584 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.352, "high": 1.354, "low": 1.335, "close": 1.34, "volume": 390561.26, "close_time": 1773820799999, "quote_volume": 525039.58533, "trades": 3912, "taker_buy_base": 176539.59, "taker_buy_quote": 237417.72425 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.34, "high": 1.343, "low": 1.317, "close": 1.323, "volume": 792472.89, "close_time": 1773835199999, "quote_volume": 1055140.03428, "trades": 7170, "taker_buy_base": 377826.38, "taker_buy_quote": 503373.07856 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.322, "high": 1.323, "low": 1.288, "close": 1.307, "volume": 1459355.67, "close_time": 1773849599999, "quote_volume": 1902582.32702, "trades": 15762, "taker_buy_base": 772585.6, "taker_buy_quote": 1007500.62013 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.307, "high": 1.324, "low": 1.278, "close": 1.295, "volume": 2814884.52, "close_time": 1773863999999, "quote_volume": 3649221.35877, "trades": 21213, "taker_buy_base": 1079723.98, "taker_buy_quote": 1402954.98468 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.294, "high": 1.303, "low": 1.286, "close": 1.299, "volume": 365140.28, "close_time": 1773878399999, "quote_volume": 473393.9964, "trades": 3847, "taker_buy_base": 174315.27, "taker_buy_quote": 226030.87934 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.299, "high": 1.301, "low": 1.287, "close": 1.29, "volume": 424248.99, "close_time": 1773892799999, "quote_volume": 549429.89205, "trades": 4081, "taker_buy_base": 187925.44, "taker_buy_quote": 243449.38843 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.29, "high": 1.29, "low": 1.26, "close": 1.266, "volume": 844054.36, "close_time": 1773907199999, "quote_volume": 1075860.783, "trades": 7487, "taker_buy_base": 364003.95, "taker_buy_quote": 464183.88464 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.266, "high": 1.273, "low": 1.243, "close": 1.248, "volume": 758256.3, "close_time": 1773921599999, "quote_volume": 954749.74086, "trades": 7690, "taker_buy_base": 390257.69, "taker_buy_quote": 491451.41404 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.247, "high": 1.251, "low": 1.234, "close": 1.242, "volume": 1061692.11, "close_time": 1773935999999, "quote_volume": 1318109.54524, "trades": 10040, "taker_buy_base": 506004.89, "taker_buy_quote": 628207.6597 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.242, "high": 1.242, "low": 1.223, "close": 1.238, "volume": 1216968.55, "close_time": 1773950399999, "quote_volume": 1501708.0683, "trades": 9111, "taker_buy_base": 685560.31, "taker_buy_quote": 845744.97411 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.238, "high": 1.24, "low": 1.221, "close": 1.223, "volume": 934126.48, "close_time": 1773964799999, "quote_volume": 1147354.20774, "trades": 6378, "taker_buy_base": 482990.55, "taker_buy_quote": 593355.58979 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.224, "high": 1.23, "low": 1.202, "close": 1.211, "volume": 1592510.89, "close_time": 1773979199999, "quote_volume": 1937711.90331, "trades": 8480, "taker_buy_base": 884662.3, "taker_buy_quote": 1076608.6624 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.211, "high": 1.24, "low": 1.205, "close": 1.228, "volume": 1433454.26, "close_time": 1773993599999, "quote_volume": 1748327.04115, "trades": 8438, "taker_buy_base": 838166.01, "taker_buy_quote": 1022669.52432 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.228, "high": 1.247, "low": 1.22, "close": 1.245, "volume": 1674004.77, "close_time": 1774007999999, "quote_volume": 2070370.96118, "trades": 10593, "taker_buy_base": 944592.92, "taker_buy_quote": 1168208.90188 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.245, "high": 1.252, "low": 1.217, "close": 1.23, "volume": 1268341.46, "close_time": 1774022399999, "quote_volume": 1563023.79961, "trades": 9497, "taker_buy_base": 711235.42, "taker_buy_quote": 876626.59508 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.23, "high": 1.26, "low": 1.229, "close": 1.247, "volume": 2185591.46, "close_time": 1774036799999, "quote_volume": 2724117.42349, "trades": 15955, "taker_buy_base": 1177055.02, "taker_buy_quote": 1466569.28841 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.247, "high": 1.259, "low": 1.244, "close": 1.258, "volume": 766439.34, "close_time": 1774051199999, "quote_volume": 957777.13223, "trades": 5065, "taker_buy_base": 452584.87, "taker_buy_quote": 565554.91294 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.258, "high": 1.258, "low": 1.241, "close": 1.245, "volume": 411525.48, "close_time": 1774065599999, "quote_volume": 513622.53888, "trades": 3463, "taker_buy_base": 205611.62, "taker_buy_quote": 256593.10469 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.246, "high": 1.269, "low": 1.245, "close": 1.259, "volume": 596388.14, "close_time": 1774079999999, "quote_volume": 750949.35774, "trades": 5127, "taker_buy_base": 312461.48, "taker_buy_quote": 393409.63979 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.259, "high": 1.268, "low": 1.255, "close": 1.26, "volume": 774025.07, "close_time": 1774094399999, "quote_volume": 976084.48735, "trades": 7004, "taker_buy_base": 398877.79, "taker_buy_quote": 502995.5831 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.261, "high": 1.271, "low": 1.254, "close": 1.264, "volume": 635221.29, "close_time": 1774108799999, "quote_volume": 803110.83463, "trades": 6209, "taker_buy_base": 305173.47, "taker_buy_quote": 385938.55132 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.265, "high": 1.268, "low": 1.256, "close": 1.262, "volume": 681192.39, "close_time": 1774123199999, "quote_volume": 859685.56364, "trades": 5261, "taker_buy_base": 381159.48, "taker_buy_quote": 481057.75594 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.262, "high": 1.268, "low": 1.245, "close": 1.251, "volume": 811669.2, "close_time": 1774137599999, "quote_volume": 1021513.78038, "trades": 5993, "taker_buy_base": 388865.51, "taker_buy_quote": 489513.29352 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.251, "high": 1.272, "low": 1.241, "close": 1.263, "volume": 1818927.24, "close_time": 1774151999999, "quote_volume": 2287748.16649, "trades": 11274, "taker_buy_base": 989395.89, "taker_buy_quote": 1243603.87552 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.263, "high": 1.269, "low": 1.249, "close": 1.25, "volume": 427143.81, "close_time": 1774166399999, "quote_volume": 539307.63035, "trades": 4511, "taker_buy_base": 198851.11, "taker_buy_quote": 251147.64149 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.249, "high": 1.256, "low": 1.246, "close": 1.25, "volume": 678206.22, "close_time": 1774180799999, "quote_volume": 847833.77023, "trades": 5791, "taker_buy_base": 426809.84, "taker_buy_quote": 533561.16225 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.251, "high": 1.264, "low": 1.25, "close": 1.257, "volume": 436551.75, "close_time": 1774195199999, "quote_volume": 548400.61129, "trades": 4412, "taker_buy_base": 222466.57, "taker_buy_quote": 279533.81047 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.257, "high": 1.265, "low": 1.245, "close": 1.249, "volume": 611572.87, "close_time": 1774209599999, "quote_volume": 767553.90727, "trades": 5315, "taker_buy_base": 297443.46, "taker_buy_quote": 373171.68272 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.249, "high": 1.257, "low": 1.242, "close": 1.25, "volume": 857384.26, "close_time": 1774223999999, "quote_volume": 1070406.69517, "trades": 7956, "taker_buy_base": 529899.33, "taker_buy_quote": 661354.93279 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.25, "high": 1.265, "low": 1.246, "close": 1.255, "volume": 733435.0, "close_time": 1774238399999, "quote_volume": 919549.72314, "trades": 6501, "taker_buy_base": 389494.26, "taker_buy_quote": 488223.14402 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.255, "high": 1.27, "low": 1.247, "close": 1.255, "volume": 377329.22, "close_time": 1774252799999, "quote_volume": 474464.84597, "trades": 4460, "taker_buy_base": 201277.6, "taker_buy_quote": 253170.01264 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.256, "high": 1.306, "low": 1.255, "close": 1.295, "volume": 1805065.33, "close_time": 1774267199999, "quote_volume": 2320611.77356, "trades": 15446, "taker_buy_base": 884919.85, "taker_buy_quote": 1138463.35566 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.296, "high": 1.313, "low": 1.291, "close": 1.294, "volume": 1223564.42, "close_time": 1774281599999, "quote_volume": 1592419.45514, "trades": 14530, "taker_buy_base": 583767.91, "taker_buy_quote": 759663.43662 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.294, "high": 1.31, "low": 1.289, "close": 1.305, "volume": 703825.84, "close_time": 1774295999999, "quote_volume": 914302.06202, "trades": 7338, "taker_buy_base": 364858.62, "taker_buy_quote": 474166.76203 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.305, "high": 1.321, "low": 1.301, "close": 1.318, "volume": 674898.85, "close_time": 1774310399999, "quote_volume": 884416.55875, "trades": 6566, "taker_buy_base": 321337.52, "taker_buy_quote": 421261.0058 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.317, "high": 1.337, "low": 1.31, "close": 1.335, "volume": 979894.09, "close_time": 1774324799999, "quote_volume": 1297911.29617, "trades": 12297, "taker_buy_base": 468510.97, "taker_buy_quote": 620736.28665 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.336, "high": 1.345, "low": 1.323, "close": 1.339, "volume": 1090069.96, "close_time": 1774339199999, "quote_volume": 1454915.03651, "trades": 8616, "taker_buy_base": 512013.01, "taker_buy_quote": 683582.92426 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.338, "high": 1.344, "low": 1.318, "close": 1.326, "volume": 1215574.12, "close_time": 1774353599999, "quote_volume": 1616445.53596, "trades": 9381, "taker_buy_base": 606931.13, "taker_buy_quote": 806656.58531 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.326, "high": 1.344, "low": 1.317, "close": 1.34, "volume": 1106419.99, "close_time": 1774367999999, "quote_volume": 1471526.53887, "trades": 9268, "taker_buy_base": 664515.92, "taker_buy_quote": 884456.88972 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.34, "high": 1.345, "low": 1.314, "close": 1.316, "volume": 655999.75, "close_time": 1774382399999, "quote_volume": 871993.38004, "trades": 6856, "taker_buy_base": 321532.33, "taker_buy_quote": 427438.83882 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.315, "high": 1.325, "low": 1.314, "close": 1.321, "volume": 353268.02, "close_time": 1774396799999, "quote_volume": 466179.42676, "trades": 3895, "taker_buy_base": 176947.19, "taker_buy_quote": 233491.06659 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.321, "high": 1.329, "low": 1.316, "close": 1.328, "volume": 444003.05, "close_time": 1774411199999, "quote_volume": 586370.87872, "trades": 4238, "taker_buy_base": 220561.84, "taker_buy_quote": 291262.61484 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.327, "high": 1.345, "low": 1.324, "close": 1.33, "volume": 833683.82, "close_time": 1774425599999, "quote_volume": 1110814.31185, "trades": 5809, "taker_buy_base": 541562.23, "taker_buy_quote": 722089.18483 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.33, "high": 1.341, "low": 1.327, "close": 1.337, "volume": 644409.98, "close_time": 1774439999999, "quote_volume": 858793.11357, "trades": 5361, "taker_buy_base": 212525.03, "taker_buy_quote": 283463.77271 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.337, "high": 1.35, "low": 1.329, "close": 1.331, "volume": 1308498.84, "close_time": 1774454399999, "quote_volume": 1755384.37685, "trades": 8449, "taker_buy_base": 669118.39, "taker_buy_quote": 897840.27138 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.331, "high": 1.339, "low": 1.326, "close": 1.329, "volume": 831076.32, "close_time": 1774468799999, "quote_volume": 1107678.78305, "trades": 6715, "taker_buy_base": 573773.73, "taker_buy_quote": 764901.23104 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.329, "high": 1.334, "low": 1.326, "close": 1.329, "volume": 219863.66, "close_time": 1774483199999, "quote_volume": 292369.89324, "trades": 2651, "taker_buy_base": 134006.69, "taker_buy_quote": 178255.94983 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.329, "high": 1.331, "low": 1.317, "close": 1.319, "volume": 436231.51, "close_time": 1774497599999, "quote_volume": 577029.56292, "trades": 4871, "taker_buy_base": 229367.63, "taker_buy_quote": 303423.11608 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.319, "high": 1.32, "low": 1.304, "close": 1.309, "volume": 675489.96, "close_time": 1774511999999, "quote_volume": 885815.31622, "trades": 5739, "taker_buy_base": 289997.83, "taker_buy_quote": 380034.93658 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.309, "high": 1.313, "low": 1.289, "close": 1.29, "volume": 785412.15, "close_time": 1774526399999, "quote_volume": 1020647.33252, "trades": 5736, "taker_buy_base": 341270.12, "taker_buy_quote": 443360.31515 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.29, "high": 1.295, "low": 1.282, "close": 1.285, "volume": 648525.15, "close_time": 1774540799999, "quote_volume": 835686.96982, "trades": 5348, "taker_buy_base": 286134.07, "taker_buy_quote": 368771.85707 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.285, "high": 1.288, "low": 1.272, "close": 1.272, "volume": 459483.61, "close_time": 1774555199999, "quote_volume": 588310.06512, "trades": 4423, "taker_buy_base": 250641.48, "taker_buy_quote": 320906.625 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.272, "high": 1.286, "low": 1.261, "close": 1.262, "volume": 854816.75, "close_time": 1774569599999, "quote_volume": 1088866.58589, "trades": 5880, "taker_buy_base": 377219.26, "taker_buy_quote": 480843.32599 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.261, "high": 1.262, "low": 1.243, "close": 1.247, "volume": 1330117.89, "close_time": 1774583999999, "quote_volume": 1661766.99093, "trades": 7311, "taker_buy_base": 783881.49, "taker_buy_quote": 979126.27842 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.247, "high": 1.255, "low": 1.234, "close": 1.254, "volume": 1199036.3, "close_time": 1774598399999, "quote_volume": 1492992.91694, "trades": 6334, "taker_buy_base": 659872.23, "taker_buy_quote": 821698.70051 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.254, "high": 1.259, "low": 1.225, "close": 1.228, "volume": 1293116.99, "close_time": 1774612799999, "quote_volume": 1603836.88016, "trades": 9338, "taker_buy_base": 672783.11, "taker_buy_quote": 833459.2755 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.229, "high": 1.235, "low": 1.216, "close": 1.217, "volume": 1898738.81, "close_time": 1774627199999, "quote_volume": 2325368.35366, "trades": 10618, "taker_buy_base": 1023759.34, "taker_buy_quote": 1253701.5883 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.217, "high": 1.222, "low": 1.21, "close": 1.214, "volume": 952448.15, "close_time": 1774641599999, "quote_volume": 1157411.62904, "trades": 6052, "taker_buy_base": 547298.72, "taker_buy_quote": 665152.4176 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.214, "high": 1.223, "low": 1.213, "close": 1.218, "volume": 508542.47, "close_time": 1774655999999, "quote_volume": 619432.19239, "trades": 3257, "taker_buy_base": 314025.89, "taker_buy_quote": 382500.67989 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.218, "high": 1.225, "low": 1.204, "close": 1.22, "volume": 782648.13, "close_time": 1774670399999, "quote_volume": 950682.63649, "trades": 5451, "taker_buy_base": 465238.61, "taker_buy_quote": 565053.78435 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.221, "high": 1.245, "low": 1.219, "close": 1.229, "volume": 781564.25, "close_time": 1774684799999, "quote_volume": 961459.59795, "trades": 6208, "taker_buy_base": 357472.03, "taker_buy_quote": 439736.47935 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.229, "high": 1.242, "low": 1.228, "close": 1.241, "volume": 473890.14, "close_time": 1774699199999, "quote_volume": 586544.94094, "trades": 4515, "taker_buy_base": 272073.84, "taker_buy_quote": 336772.69068 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.24, "high": 1.259, "low": 1.238, "close": 1.251, "volume": 670436.1, "close_time": 1774713599999, "quote_volume": 837750.60777, "trades": 7038, "taker_buy_base": 392382.13, "taker_buy_quote": 490515.33229 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.25, "high": 1.261, "low": 1.247, "close": 1.248, "volume": 624306.86, "close_time": 1774727999999, "quote_volume": 783301.31363, "trades": 4629, "taker_buy_base": 230403.6, "taker_buy_quote": 289083.97382 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.249, "high": 1.254, "low": 1.236, "close": 1.238, "volume": 562037.19, "close_time": 1774742399999, "quote_volume": 699157.61641, "trades": 3965, "taker_buy_base": 185693.23, "taker_buy_quote": 231132.42689 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.238, "high": 1.242, "low": 1.231, "close": 1.238, "volume": 318628.52, "close_time": 1774756799999, "quote_volume": 393922.37383, "trades": 3326, "taker_buy_base": 144931.86, "taker_buy_quote": 179172.68558 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.238, "high": 1.244, "low": 1.236, "close": 1.237, "volume": 340420.12, "close_time": 1774771199999, "quote_volume": 421738.81895, "trades": 2501, "taker_buy_base": 135125.32, "taker_buy_quote": 167383.00121 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.236, "high": 1.256, "low": 1.235, "close": 1.241, "volume": 722198.52, "close_time": 1774785599999, "quote_volume": 899568.7762, "trades": 5285, "taker_buy_base": 477019.73, "taker_buy_quote": 593890.27557 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.242, "high": 1.242, "low": 1.239, "close": 1.242, "volume": 8689.97, "close_time": 1774799999999, "quote_volume": 10780.4968, "trades": 145, "taker_buy_base": 5467.38, "taker_buy_quote": 6783.55085 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.228, "high": 1.228, "low": 1.215, "close": 1.221, "volume": 365687.86, "close_time": 1774814399999, "quote_volume": 446381.53538, "trades": 2708, "taker_buy_base": 118738.04, "taker_buy_quote": 144869.22725 } ] }, "1d": { "count": 599, "start_date": "2024-08-08T00:00:00", "end_date": "2026-03-29T00:00:00", "klines": [ { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 4.352, "high": 6.47, "low": 4.352, "close": 6.218, "volume": 7201655.11, "close_time": 1723161599999, "quote_volume": 44731989.4385, "trades": 173609, "taker_buy_base": 3831911.34, "taker_buy_quote": 23812631.61539 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 6.217, "high": 6.832, "low": 6.081, "close": 6.619, "volume": 11228166.27, "close_time": 1723247999999, "quote_volume": 72823702.05494, "trades": 283605, "taker_buy_base": 5524619.89, "taker_buy_quote": 35804829.71002 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 6.619, "high": 6.846, "low": 6.599, "close": 6.673, "volume": 5133409.14, "close_time": 1723334399999, "quote_volume": 34442815.26565, "trades": 146259, "taker_buy_base": 2552745.21, "taker_buy_quote": 17116198.38061 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 6.674, "high": 6.725, "low": 6.154, "close": 6.21, "volume": 4615543.02, "close_time": 1723420799999, "quote_volume": 29742079.30767, "trades": 122782, "taker_buy_base": 2235381.41, "taker_buy_quote": 14384397.39322 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 6.21, "high": 6.63, "low": 6.057, "close": 6.27, "volume": 5856268.56, "close_time": 1723507199999, "quote_volume": 37180172.62168, "trades": 138815, "taker_buy_base": 2779305.07, "taker_buy_quote": 17667280.38659 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 6.271, "high": 6.531, "low": 6.186, "close": 6.456, "volume": 4317982.22, "close_time": 1723593599999, "quote_volume": 27455887.96871, "trades": 124270, "taker_buy_base": 2154331.85, "taker_buy_quote": 13703929.79426 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 6.455, "high": 7.269, "low": 6.392, "close": 6.89, "volume": 10902776.42, "close_time": 1723679999999, "quote_volume": 75841655.0502, "trades": 299774, "taker_buy_base": 5354270.6, "taker_buy_quote": 37187146.53669 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 6.889, "high": 6.914, "low": 6.43, "close": 6.597, "volume": 8328363.14, "close_time": 1723766399999, "quote_volume": 55264068.26047, "trades": 213232, "taker_buy_base": 4420511.3, "taker_buy_quote": 29334439.73507 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 6.598, "high": 6.886, "low": 6.376, "close": 6.538, "volume": 12169320.21, "close_time": 1723852799999, "quote_volume": 80270089.43531, "trades": 261363, "taker_buy_base": 6131691.64, "taker_buy_quote": 40414456.94771 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 6.537, "high": 6.578, "low": 6.382, "close": 6.438, "volume": 3533224.7, "close_time": 1723939199999, "quote_volume": 22877863.72981, "trades": 97805, "taker_buy_base": 1561577.33, "taker_buy_quote": 10121004.75756 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 6.439, "high": 7.104, "low": 6.409, "close": 6.887, "volume": 5796162.58, "close_time": 1724025599999, "quote_volume": 38995338.86614, "trades": 141980, "taker_buy_base": 3101527.26, "taker_buy_quote": 20887296.88532 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 6.887, "high": 7.068, "low": 6.709, "close": 6.832, "volume": 7418290.56, "close_time": 1724111999999, "quote_volume": 50771784.12108, "trades": 181935, "taker_buy_base": 3656314.66, "taker_buy_quote": 25022941.48142 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 6.832, "high": 6.932, "low": 6.592, "close": 6.664, "volume": 5041418.88, "close_time": 1724198399999, "quote_volume": 34097517.5757, "trades": 114315, "taker_buy_base": 2343068.16, "taker_buy_quote": 15839296.89584 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 6.665, "high": 6.772, "low": 6.479, "close": 6.496, "volume": 5312979.12, "close_time": 1724284799999, "quote_volume": 35308773.85966, "trades": 204395, "taker_buy_base": 2594862.0, "taker_buy_quote": 17248642.64807 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 6.496, "high": 6.6, "low": 6.43, "close": 6.504, "volume": 5136602.64, "close_time": 1724371199999, "quote_volume": 33519669.1469, "trades": 203440, "taker_buy_base": 2385020.85, "taker_buy_quote": 15564858.57956 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 6.504, "high": 6.814, "low": 6.493, "close": 6.7, "volume": 6231723.21, "close_time": 1724457599999, "quote_volume": 41362868.10256, "trades": 244678, "taker_buy_base": 3123933.44, "taker_buy_quote": 20738502.85155 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 6.701, "high": 6.878, "low": 5.452, "close": 5.927, "volume": 37829112.43, "close_time": 1724543999999, "quote_volume": 225039884.35459, "trades": 868925, "taker_buy_base": 18053264.93, "taker_buy_quote": 107515034.67974 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 5.926, "high": 5.994, "low": 5.245, "close": 5.77, "volume": 57258693.92, "close_time": 1724630399999, "quote_volume": 326851461.27852, "trades": 1769218, "taker_buy_base": 28458472.78, "taker_buy_quote": 162455165.04006 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 5.77, "high": 5.83, "low": 5.03, "close": 5.132, "volume": 29148897.52, "close_time": 1724716799999, "quote_volume": 160359404.68771, "trades": 965639, "taker_buy_base": 13355438.04, "taker_buy_quote": 73475520.77002 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 5.132, "high": 5.668, "low": 5.131, "close": 5.438, "volume": 25960725.28, "close_time": 1724803199999, "quote_volume": 140734978.93653, "trades": 966597, "taker_buy_base": 12400055.1, "taker_buy_quote": 67239794.4237 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 5.438, "high": 5.98, "low": 5.111, "close": 5.521, "volume": 41230520.5, "close_time": 1724889599999, "quote_volume": 227793543.29644, "trades": 1428215, "taker_buy_base": 20257597.29, "taker_buy_quote": 112098477.82443 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 5.521, "high": 5.658, "low": 5.358, "close": 5.454, "volume": 12212921.38, "close_time": 1724975999999, "quote_volume": 67596055.77835, "trades": 549969, "taker_buy_base": 5774657.2, "taker_buy_quote": 31994582.89115 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 5.454, "high": 5.514, "low": 5.256, "close": 5.371, "volume": 7774914.67, "close_time": 1725062399999, "quote_volume": 41806000.19718, "trades": 420269, "taker_buy_base": 3357721.06, "taker_buy_quote": 18052230.97131 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 5.371, "high": 5.443, "low": 5.275, "close": 5.42, "volume": 5863389.09, "close_time": 1725148799999, "quote_volume": 31459220.21413, "trades": 242226, "taker_buy_base": 3236491.36, "taker_buy_quote": 17364418.18924 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 5.421, "high": 5.457, "low": 5.15, "close": 5.184, "volume": 5536725.88, "close_time": 1725235199999, "quote_volume": 29412210.18842, "trades": 358823, "taker_buy_base": 2535919.66, "taker_buy_quote": 13472670.3629 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 5.183, "high": 5.247, "low": 5.08, "close": 5.219, "volume": 6423709.68, "close_time": 1725321599999, "quote_volume": 33226062.16294, "trades": 363287, "taker_buy_base": 3099039.6, "taker_buy_quote": 16037658.0035 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 5.218, "high": 5.3, "low": 4.856, "close": 4.889, "volume": 9832501.86, "close_time": 1725407999999, "quote_volume": 49722352.89599, "trades": 461227, "taker_buy_base": 4834211.61, "taker_buy_quote": 24465171.67731 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 4.889, "high": 4.925, "low": 4.555, "close": 4.625, "volume": 14987366.99, "close_time": 1725494399999, "quote_volume": 70192015.54298, "trades": 634173, "taker_buy_base": 7605312.69, "taker_buy_quote": 35606005.52949 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 4.626, "high": 4.917, "low": 4.514, "close": 4.81, "volume": 12461262.85, "close_time": 1725580799999, "quote_volume": 58588737.20849, "trades": 507823, "taker_buy_base": 6540405.39, "taker_buy_quote": 30801479.4589 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 4.81, "high": 4.91, "low": 4.444, "close": 4.656, "volume": 12762687.84, "close_time": 1725667199999, "quote_volume": 60567673.73273, "trades": 550325, "taker_buy_base": 6364517.41, "taker_buy_quote": 30230753.82671 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 4.658, "high": 4.691, "low": 4.59, "close": 4.67, "volume": 4853905.83, "close_time": 1725753599999, "quote_volume": 22491514.72926, "trades": 225385, "taker_buy_base": 2328944.09, "taker_buy_quote": 10792556.25011 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 4.67, "high": 4.945, "low": 4.646, "close": 4.896, "volume": 7344011.31, "close_time": 1725839999999, "quote_volume": 35071126.15259, "trades": 297408, "taker_buy_base": 3487171.65, "taker_buy_quote": 16658475.17881 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 4.896, "high": 5.27, "low": 4.871, "close": 5.219, "volume": 10281667.78, "close_time": 1725926399999, "quote_volume": 52188790.42118, "trades": 401594, "taker_buy_base": 5343742.39, "taker_buy_quote": 27137861.33273 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 5.219, "high": 5.56, "low": 5.168, "close": 5.529, "volume": 7959478.41, "close_time": 1726012799999, "quote_volume": 42504801.51136, "trades": 319554, "taker_buy_base": 4237889.4, "taker_buy_quote": 22665547.87651 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 5.529, "high": 5.553, "low": 5.155, "close": 5.389, "volume": 9563103.03, "close_time": 1726099199999, "quote_volume": 50715557.94238, "trades": 478199, "taker_buy_base": 4396714.71, "taker_buy_quote": 23303351.86103 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 5.39, "high": 5.695, "low": 5.34, "close": 5.583, "volume": 9342600.15, "close_time": 1726185599999, "quote_volume": 51349298.15246, "trades": 349071, "taker_buy_base": 4477863.37, "taker_buy_quote": 24641267.58381 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 5.584, "high": 5.887, "low": 5.477, "close": 5.781, "volume": 9479540.54, "close_time": 1726271999999, "quote_volume": 53948067.18157, "trades": 390350, "taker_buy_base": 4772857.09, "taker_buy_quote": 27178572.70467 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 5.781, "high": 5.838, "low": 5.648, "close": 5.676, "volume": 4609061.31, "close_time": 1726358399999, "quote_volume": 26403183.20582, "trades": 217087, "taker_buy_base": 2227855.87, "taker_buy_quote": 12762967.11682 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 5.676, "high": 5.763, "low": 5.514, "close": 5.554, "volume": 6548849.59, "close_time": 1726444799999, "quote_volume": 36926115.66267, "trades": 260583, "taker_buy_base": 3014507.02, "taker_buy_quote": 16997092.62454 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 5.554, "high": 5.602, "low": 5.366, "close": 5.485, "volume": 6279830.51, "close_time": 1726531199999, "quote_volume": 34364074.63535, "trades": 324329, "taker_buy_base": 2841300.0, "taker_buy_quote": 15560382.66267 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 5.485, "high": 5.596, "low": 5.405, "close": 5.522, "volume": 7416001.28, "close_time": 1726617599999, "quote_volume": 40805537.45918, "trades": 282969, "taker_buy_base": 3688010.92, "taker_buy_quote": 20306161.46929 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 5.522, "high": 5.645, "low": 5.425, "close": 5.641, "volume": 5724820.2, "close_time": 1726703999999, "quote_volume": 31642818.28438, "trades": 349135, "taker_buy_base": 2949682.08, "taker_buy_quote": 16306069.74926 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 5.641, "high": 5.813, "low": 5.604, "close": 5.683, "volume": 6543438.29, "close_time": 1726790399999, "quote_volume": 37455619.0853, "trades": 340339, "taker_buy_base": 3375827.45, "taker_buy_quote": 19329295.70683 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 5.683, "high": 5.806, "low": 5.548, "close": 5.585, "volume": 6232471.06, "close_time": 1726876799999, "quote_volume": 35414727.60961, "trades": 323562, "taker_buy_base": 3171248.9, "taker_buy_quote": 18011249.75011 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 5.585, "high": 5.708, "low": 5.449, "close": 5.673, "volume": 3582813.93, "close_time": 1726963199999, "quote_volume": 19977741.88821, "trades": 195701, "taker_buy_base": 1761073.87, "taker_buy_quote": 9827700.52373 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 5.673, "high": 5.703, "low": 5.5, "close": 5.62, "volume": 3408058.94, "close_time": 1727049599999, "quote_volume": 19094884.5522, "trades": 218442, "taker_buy_base": 1722513.68, "taker_buy_quote": 9652130.08393 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 5.62, "high": 5.725, "low": 5.544, "close": 5.64, "volume": 5251600.25, "close_time": 1727135999999, "quote_volume": 29625421.31932, "trades": 273101, "taker_buy_base": 2666524.66, "taker_buy_quote": 15038123.77472 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 5.64, "high": 5.652, "low": 5.459, "close": 5.616, "volume": 5213238.04, "close_time": 1727222399999, "quote_volume": 29051909.91848, "trades": 255668, "taker_buy_base": 2620207.91, "taker_buy_quote": 14599395.34474 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 5.616, "high": 5.827, "low": 5.56, "close": 5.736, "volume": 7269844.56, "close_time": 1727308799999, "quote_volume": 41386148.98995, "trades": 406889, "taker_buy_base": 3816544.7, "taker_buy_quote": 21748739.5405 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 5.737, "high": 5.94, "low": 5.624, "close": 5.792, "volume": 9282715.78, "close_time": 1727395199999, "quote_volume": 53852774.35085, "trades": 653587, "taker_buy_base": 4759704.74, "taker_buy_quote": 27633790.71776 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 5.792, "high": 6.134, "low": 5.712, "close": 5.981, "volume": 9149335.26, "close_time": 1727481599999, "quote_volume": 54458347.55296, "trades": 704990, "taker_buy_base": 4642559.15, "taker_buy_quote": 27644359.98306 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 5.98, "high": 6.069, "low": 5.814, "close": 5.885, "volume": 4649532.35, "close_time": 1727567999999, "quote_volume": 27505069.07124, "trades": 425778, "taker_buy_base": 2277184.08, "taker_buy_quote": 13473975.02762 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 5.885, "high": 5.91, "low": 5.734, "close": 5.847, "volume": 3686312.94, "close_time": 1727654399999, "quote_volume": 21451331.51266, "trades": 359207, "taker_buy_base": 1779996.65, "taker_buy_quote": 10363167.26014 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 5.847, "high": 5.889, "low": 5.658, "close": 5.708, "volume": 4706257.96, "close_time": 1727740799999, "quote_volume": 27296699.47183, "trades": 386915, "taker_buy_base": 2262716.85, "taker_buy_quote": 13132476.24102 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 5.708, "high": 5.842, "low": 5.172, "close": 5.378, "volume": 10896095.85, "close_time": 1727827199999, "quote_volume": 59937614.02505, "trades": 711353, "taker_buy_base": 5087983.4, "taker_buy_quote": 27984814.77078 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 5.378, "high": 5.512, "low": 5.25, "close": 5.29, "volume": 6836050.5, "close_time": 1727913599999, "quote_volume": 36884648.57728, "trades": 434416, "taker_buy_base": 3297581.45, "taker_buy_quote": 17809926.68349 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 5.289, "high": 5.337, "low": 5.135, "close": 5.332, "volume": 6705409.56, "close_time": 1727999999999, "quote_volume": 35229006.54558, "trades": 430391, "taker_buy_base": 3281622.89, "taker_buy_quote": 17252645.08003 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 5.332, "high": 5.479, "low": 5.304, "close": 5.401, "volume": 3337165.13, "close_time": 1728086399999, "quote_volume": 17915319.00836, "trades": 225893, "taker_buy_base": 1832347.0, "taker_buy_quote": 9840062.55582 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 5.401, "high": 5.428, "low": 5.183, "close": 5.234, "volume": 3650937.27, "close_time": 1728172799999, "quote_volume": 19463975.82578, "trades": 259829, "taker_buy_base": 1343084.06, "taker_buy_quote": 7155968.41806 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 5.234, "high": 5.46, "low": 5.176, "close": 5.315, "volume": 4482896.16, "close_time": 1728259199999, "quote_volume": 23535081.53967, "trades": 279739, "taker_buy_base": 2153645.5, "taker_buy_quote": 11329606.22416 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 5.315, "high": 5.4, "low": 5.191, "close": 5.198, "volume": 5338969.17, "close_time": 1728345599999, "quote_volume": 28242429.07276, "trades": 361606, "taker_buy_base": 2705723.22, "taker_buy_quote": 14322055.74864 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 5.198, "high": 5.345, "low": 5.137, "close": 5.199, "volume": 5376813.67, "close_time": 1728431999999, "quote_volume": 27975553.90535, "trades": 373447, "taker_buy_base": 2861956.84, "taker_buy_quote": 14897108.55464 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 5.198, "high": 5.244, "low": 5.0, "close": 5.066, "volume": 5216818.83, "close_time": 1728518399999, "quote_volume": 26907791.40622, "trades": 350695, "taker_buy_base": 2626179.07, "taker_buy_quote": 13550122.79221 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 5.066, "high": 5.14, "low": 4.997, "close": 5.138, "volume": 4451383.52, "close_time": 1728604799999, "quote_volume": 22527241.24178, "trades": 299996, "taker_buy_base": 2246661.74, "taker_buy_quote": 11364065.23579 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 5.138, "high": 5.266, "low": 5.122, "close": 5.209, "volume": 3185622.72, "close_time": 1728691199999, "quote_volume": 16588949.22792, "trades": 226281, "taker_buy_base": 1445421.86, "taker_buy_quote": 7528000.45268 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 5.21, "high": 5.313, "low": 5.151, "close": 5.241, "volume": 3128623.26, "close_time": 1728777599999, "quote_volume": 16447694.06386, "trades": 215404, "taker_buy_base": 1396332.21, "taker_buy_quote": 7346174.06764 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 5.241, "high": 5.308, "low": 5.113, "close": 5.192, "volume": 3798305.82, "close_time": 1728863999999, "quote_volume": 19815737.472, "trades": 246829, "taker_buy_base": 1796758.27, "taker_buy_quote": 9368615.61531 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 5.193, "high": 5.36, "low": 5.159, "close": 5.323, "volume": 5758841.14, "close_time": 1728950399999, "quote_volume": 30456328.81805, "trades": 317881, "taker_buy_base": 3073736.73, "taker_buy_quote": 16251707.67191 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 5.323, "high": 5.343, "low": 5.123, "close": 5.224, "volume": 8979951.86, "close_time": 1729036799999, "quote_volume": 46987111.49234, "trades": 506231, "taker_buy_base": 4494321.29, "taker_buy_quote": 23503393.1159 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 5.224, "high": 5.3, "low": 5.17, "close": 5.227, "volume": 4632076.06, "close_time": 1729123199999, "quote_volume": 24271300.23959, "trades": 225894, "taker_buy_base": 2241140.33, "taker_buy_quote": 11738647.30469 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 5.226, "high": 5.26, "low": 5.105, "close": 5.183, "volume": 5366258.69, "close_time": 1729209599999, "quote_volume": 27764753.27182, "trades": 220975, "taker_buy_base": 2971483.76, "taker_buy_quote": 15373788.46045 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 5.183, "high": 5.265, "low": 5.173, "close": 5.25, "volume": 2971242.31, "close_time": 1729295999999, "quote_volume": 15511618.76213, "trades": 168910, "taker_buy_base": 1575595.45, "taker_buy_quote": 8228295.90241 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 5.25, "high": 5.284, "low": 5.223, "close": 5.267, "volume": 1696432.38, "close_time": 1729382399999, "quote_volume": 8917529.26594, "trades": 107898, "taker_buy_base": 832409.76, "taker_buy_quote": 4375010.28909 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 5.269, "high": 5.38, "low": 5.244, "close": 5.358, "volume": 2885094.13, "close_time": 1729468799999, "quote_volume": 15287408.52169, "trades": 160042, "taker_buy_base": 1457823.58, "taker_buy_quote": 7725680.60149 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 5.358, "high": 5.408, "low": 5.165, "close": 5.194, "volume": 5402687.27, "close_time": 1729555199999, "quote_volume": 28450190.43455, "trades": 245972, "taker_buy_base": 2976410.26, "taker_buy_quote": 15667797.80145 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 5.195, "high": 5.287, "low": 5.147, "close": 5.223, "volume": 5151847.05, "close_time": 1729641599999, "quote_volume": 26943244.60887, "trades": 254477, "taker_buy_base": 2840556.99, "taker_buy_quote": 14850059.59742 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 5.224, "high": 5.247, "low": 5.015, "close": 5.14, "volume": 4410407.64, "close_time": 1729727999999, "quote_volume": 22636716.31743, "trades": 233675, "taker_buy_base": 2195973.4, "taker_buy_quote": 11271930.25985 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 5.14, "high": 5.186, "low": 5.094, "close": 5.128, "volume": 3401184.54, "close_time": 1729814399999, "quote_volume": 17528874.81177, "trades": 172620, "taker_buy_base": 1682572.45, "taker_buy_quote": 8670009.1639 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 5.129, "high": 5.134, "low": 4.56, "close": 4.776, "volume": 9135716.7, "close_time": 1729900799999, "quote_volume": 45026898.2989, "trades": 412965, "taker_buy_base": 4496216.81, "taker_buy_quote": 22161609.5234 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 4.776, "high": 5.0, "low": 4.738, "close": 4.925, "volume": 5068582.59, "close_time": 1729987199999, "quote_volume": 24802266.82312, "trades": 254797, "taker_buy_base": 2354209.37, "taker_buy_quote": 11515004.77707 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 4.924, "high": 4.998, "low": 4.904, "close": 4.997, "volume": 2461684.22, "close_time": 1730073599999, "quote_volume": 12157796.03253, "trades": 135651, "taker_buy_base": 1153116.36, "taker_buy_quote": 5694670.06633 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 4.997, "high": 5.054, "low": 4.927, "close": 5.017, "volume": 4523486.5, "close_time": 1730159999999, "quote_volume": 22583295.68516, "trades": 263603, "taker_buy_base": 2406685.78, "taker_buy_quote": 12010827.46181 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 5.017, "high": 5.147, "low": 4.987, "close": 5.02, "volume": 6462665.04, "close_time": 1730246399999, "quote_volume": 32642895.4671, "trades": 260510, "taker_buy_base": 3699417.03, "taker_buy_quote": 18680525.06409 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 5.02, "high": 5.081, "low": 4.959, "close": 4.989, "volume": 6779061.42, "close_time": 1730332799999, "quote_volume": 33990781.48751, "trades": 264376, "taker_buy_base": 3595811.94, "taker_buy_quote": 18033305.59764 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 4.99, "high": 5.008, "low": 4.758, "close": 4.846, "volume": 5458005.45, "close_time": 1730419199999, "quote_volume": 26586945.7231, "trades": 261843, "taker_buy_base": 2789390.52, "taker_buy_quote": 13574736.74275 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 4.847, "high": 4.951, "low": 4.791, "close": 4.894, "volume": 4528128.74, "close_time": 1730505599999, "quote_volume": 22113893.00538, "trades": 272871, "taker_buy_base": 2204588.16, "taker_buy_quote": 10760961.59991 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 4.894, "high": 4.962, "low": 4.845, "close": 4.874, "volume": 2248134.0, "close_time": 1730591999999, "quote_volume": 11027003.20994, "trades": 151010, "taker_buy_base": 1114659.68, "taker_buy_quote": 5464229.80504 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 4.874, "high": 4.884, "low": 4.664, "close": 4.818, "volume": 4335200.82, "close_time": 1730678399999, "quote_volume": 20692480.21508, "trades": 278656, "taker_buy_base": 2213858.57, "taker_buy_quote": 10561236.42092 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 4.818, "high": 4.909, "low": 4.674, "close": 4.699, "volume": 3369689.33, "close_time": 1730764799999, "quote_volume": 16178755.5882, "trades": 248411, "taker_buy_base": 1760893.59, "taker_buy_quote": 8455418.72157 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 4.698, "high": 4.734, "low": 4.542, "close": 4.668, "volume": 8357922.06, "close_time": 1730851199999, "quote_volume": 38723219.3097, "trades": 504760, "taker_buy_base": 3536411.75, "taker_buy_quote": 16387883.58085 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 4.668, "high": 4.851, "low": 4.645, "close": 4.796, "volume": 14251712.64, "close_time": 1730937599999, "quote_volume": 67575604.82659, "trades": 426645, "taker_buy_base": 6259215.44, "taker_buy_quote": 29672044.40038 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 4.796, "high": 5.24, "low": 4.759, "close": 4.908, "volume": 12886305.45, "close_time": 1731023999999, "quote_volume": 63062570.13691, "trades": 285238, "taker_buy_base": 6446911.57, "taker_buy_quote": 31593630.09963 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 4.908, "high": 4.979, "low": 4.825, "close": 4.925, "volume": 6973765.05, "close_time": 1731110399999, "quote_volume": 34220338.58397, "trades": 177672, "taker_buy_base": 3105949.88, "taker_buy_quote": 15232304.44913 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 4.925, "high": 5.298, "low": 4.9, "close": 5.241, "volume": 13859124.15, "close_time": 1731196799999, "quote_volume": 71525867.99944, "trades": 205929, "taker_buy_base": 6750855.7, "taker_buy_quote": 34862904.18858 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 5.242, "high": 5.578, "low": 5.02, "close": 5.274, "volume": 17923418.43, "close_time": 1731283199999, "quote_volume": 96329326.8507, "trades": 348991, "taker_buy_base": 8882106.51, "taker_buy_quote": 47705073.70177 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 5.276, "high": 5.517, "low": 5.187, "close": 5.497, "volume": 15525406.55, "close_time": 1731369599999, "quote_volume": 83134826.55457, "trades": 281378, "taker_buy_base": 7429750.81, "taker_buy_quote": 39779913.32301 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 5.497, "high": 5.724, "low": 5.088, "close": 5.469, "volume": 21007405.45, "close_time": 1731455999999, "quote_volume": 113508923.15561, "trades": 418057, "taker_buy_base": 9755262.57, "taker_buy_quote": 52693487.56962 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 5.47, "high": 5.564, "low": 5.125, "close": 5.258, "volume": 14438329.84, "close_time": 1731542399999, "quote_volume": 76719128.32335, "trades": 310197, "taker_buy_base": 6849465.12, "taker_buy_quote": 36365546.81784 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 5.258, "high": 5.482, "low": 5.172, "close": 5.236, "volume": 12021415.35, "close_time": 1731628799999, "quote_volume": 64304154.48002, "trades": 239510, "taker_buy_base": 5398060.36, "taker_buy_quote": 28832274.37055 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 5.235, "high": 5.421, "low": 5.152, "close": 5.381, "volume": 8478245.11, "close_time": 1731715199999, "quote_volume": 45069550.76374, "trades": 362843, "taker_buy_base": 4177114.09, "taker_buy_quote": 22195893.21284 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 5.381, "high": 5.832, "low": 5.358, "close": 5.648, "volume": 13141131.05, "close_time": 1731801599999, "quote_volume": 73651948.58405, "trades": 364904, "taker_buy_base": 6740679.55, "taker_buy_quote": 37785899.60327 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 5.648, "high": 5.725, "low": 5.29, "close": 5.383, "volume": 9193867.83, "close_time": 1731887999999, "quote_volume": 50618077.37487, "trades": 269634, "taker_buy_base": 4702034.67, "taker_buy_quote": 25874862.30373 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 5.383, "high": 5.614, "low": 5.36, "close": 5.576, "volume": 6811388.12, "close_time": 1731974399999, "quote_volume": 37480984.24, "trades": 211011, "taker_buy_base": 3337740.06, "taker_buy_quote": 18373843.4106 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 5.577, "high": 5.679, "low": 5.371, "close": 5.447, "volume": 6276891.19, "close_time": 1732060799999, "quote_volume": 34848260.48467, "trades": 189368, "taker_buy_base": 3020986.64, "taker_buy_quote": 16774287.14933 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 5.448, "high": 5.464, "low": 5.188, "close": 5.289, "volume": 8823033.95, "close_time": 1732147199999, "quote_volume": 46967329.82865, "trades": 244089, "taker_buy_base": 3763737.79, "taker_buy_quote": 20069408.03822 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 5.29, "high": 5.593, "low": 5.222, "close": 5.507, "volume": 11837030.25, "close_time": 1732233599999, "quote_volume": 64510224.24033, "trades": 312666, "taker_buy_base": 5886800.98, "taker_buy_quote": 32067480.95789 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 5.507, "high": 5.596, "low": 5.334, "close": 5.45, "volume": 10516534.86, "close_time": 1732319999999, "quote_volume": 57576547.22342, "trades": 273587, "taker_buy_base": 4702788.19, "taker_buy_quote": 25793269.64141 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 5.45, "high": 6.625, "low": 5.441, "close": 6.313, "volume": 29148711.24, "close_time": 1732406399999, "quote_volume": 177348130.38027, "trades": 755774, "taker_buy_base": 15455527.46, "taker_buy_quote": 94239060.26052 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 6.314, "high": 6.59, "low": 5.779, "close": 6.151, "volume": 15818064.2, "close_time": 1732492799999, "quote_volume": 97944829.8768, "trades": 425754, "taker_buy_base": 7741450.12, "taker_buy_quote": 47958736.25434 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 6.151, "high": 6.297, "low": 5.916, "close": 6.079, "volume": 11662617.78, "close_time": 1732579199999, "quote_volume": 71502035.03358, "trades": 297322, "taker_buy_base": 5645399.71, "taker_buy_quote": 34617869.96825 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 6.079, "high": 6.315, "low": 5.685, "close": 6.136, "volume": 13510945.52, "close_time": 1732665599999, "quote_volume": 81193847.10401, "trades": 262397, "taker_buy_base": 6958123.5, "taker_buy_quote": 41848866.92332 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 6.137, "high": 6.508, "low": 6.112, "close": 6.372, "volume": 10296457.2, "close_time": 1732751999999, "quote_volume": 64975736.29495, "trades": 195893, "taker_buy_base": 5612835.75, "taker_buy_quote": 35441224.73458 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 6.372, "high": 6.617, "low": 6.234, "close": 6.436, "volume": 10785808.31, "close_time": 1732838399999, "quote_volume": 69269993.9142, "trades": 192584, "taker_buy_base": 5677605.27, "taker_buy_quote": 36481689.42134 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 6.436, "high": 6.54, "low": 6.321, "close": 6.45, "volume": 5199237.67, "close_time": 1732924799999, "quote_volume": 33443165.67658, "trades": 109376, "taker_buy_base": 2688092.12, "taker_buy_quote": 17293184.91387 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 6.449, "high": 6.997, "low": 6.424, "close": 6.821, "volume": 9411595.27, "close_time": 1733011199999, "quote_volume": 63442265.36401, "trades": 221501, "taker_buy_base": 4640036.84, "taker_buy_quote": 31282735.46686 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 6.822, "high": 6.977, "low": 6.659, "close": 6.836, "volume": 6087332.5, "close_time": 1733097599999, "quote_volume": 41470638.11016, "trades": 154577, "taker_buy_base": 3228442.54, "taker_buy_quote": 21997771.0302 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 6.837, "high": 6.893, "low": 6.354, "close": 6.568, "volume": 11106357.42, "close_time": 1733183999999, "quote_volume": 73009798.52712, "trades": 239331, "taker_buy_base": 5367820.67, "taker_buy_quote": 35300938.33929 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 6.568, "high": 6.823, "low": 6.315, "close": 6.773, "volume": 12375768.61, "close_time": 1733270399999, "quote_volume": 81890564.75909, "trades": 281419, "taker_buy_base": 6243835.32, "taker_buy_quote": 41320523.77635 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 6.774, "high": 7.2, "low": 6.774, "close": 6.896, "volume": 15644264.24, "close_time": 1733356799999, "quote_volume": 109833366.25647, "trades": 315000, "taker_buy_base": 8035752.7, "taker_buy_quote": 56376303.82903 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 6.896, "high": 7.033, "low": 6.591, "close": 6.793, "volume": 12647454.82, "close_time": 1733443199999, "quote_volume": 86671610.77088, "trades": 269758, "taker_buy_base": 6434108.27, "taker_buy_quote": 44090265.26447 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 6.793, "high": 6.953, "low": 6.621, "close": 6.798, "volume": 9021772.3, "close_time": 1733529599999, "quote_volume": 61291346.03384, "trades": 225115, "taker_buy_base": 4028424.19, "taker_buy_quote": 27381355.15997 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 6.798, "high": 6.931, "low": 6.748, "close": 6.796, "volume": 5359291.02, "close_time": 1733615999999, "quote_volume": 36739883.50146, "trades": 173971, "taker_buy_base": 2376169.4, "taker_buy_quote": 16294349.59281 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 6.798, "high": 6.847, "low": 6.646, "close": 6.78, "volume": 4310467.87, "close_time": 1733702399999, "quote_volume": 29072657.35244, "trades": 164999, "taker_buy_base": 1791702.89, "taker_buy_quote": 12086569.4918 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 6.78, "high": 6.815, "low": 5.3, "close": 5.778, "volume": 17089715.89, "close_time": 1733788799999, "quote_volume": 104458638.31455, "trades": 358251, "taker_buy_base": 8013408.67, "taker_buy_quote": 48951875.07792 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 5.778, "high": 5.972, "low": 5.496, "close": 5.938, "volume": 14661689.14, "close_time": 1733875199999, "quote_volume": 84465108.70487, "trades": 280864, "taker_buy_base": 7051026.69, "taker_buy_quote": 40685414.08753 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 5.938, "high": 6.356, "low": 5.763, "close": 6.342, "volume": 7557257.81, "close_time": 1733961599999, "quote_volume": 46248149.49714, "trades": 152507, "taker_buy_base": 3781254.29, "taker_buy_quote": 23132154.47343 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 6.344, "high": 6.519, "low": 6.259, "close": 6.343, "volume": 7138803.15, "close_time": 1734047999999, "quote_volume": 45713007.10186, "trades": 159382, "taker_buy_base": 3606722.09, "taker_buy_quote": 23084129.33308 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 6.343, "high": 6.454, "low": 6.217, "close": 6.33, "volume": 4609562.42, "close_time": 1734134399999, "quote_volume": 29228351.42696, "trades": 109758, "taker_buy_base": 2341647.11, "taker_buy_quote": 14844948.0433 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 6.332, "high": 6.399, "low": 6.072, "close": 6.25, "volume": 4072927.25, "close_time": 1734220799999, "quote_volume": 25331918.60321, "trades": 80199, "taker_buy_base": 1950268.37, "taker_buy_quote": 12134357.08145 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 6.249, "high": 6.431, "low": 6.102, "close": 6.391, "volume": 3490867.03, "close_time": 1734307199999, "quote_volume": 21991245.84495, "trades": 72564, "taker_buy_base": 1720054.32, "taker_buy_quote": 10822525.10476 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 6.392, "high": 6.467, "low": 5.918, "close": 6.059, "volume": 11764107.85, "close_time": 1734393599999, "quote_volume": 72109742.55684, "trades": 181124, "taker_buy_base": 5010740.72, "taker_buy_quote": 30761608.72206 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 6.06, "high": 6.147, "low": 5.761, "close": 5.822, "volume": 7192675.96, "close_time": 1734479999999, "quote_volume": 43040278.80136, "trades": 125133, "taker_buy_base": 3366782.08, "taker_buy_quote": 20143748.30411 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 5.821, "high": 5.862, "low": 5.2, "close": 5.438, "volume": 13214790.34, "close_time": 1734566399999, "quote_volume": 74250367.66328, "trades": 244721, "taker_buy_base": 6664900.32, "taker_buy_quote": 37429478.78009 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 5.439, "high": 5.493, "low": 5.075, "close": 5.2, "volume": 16777441.8, "close_time": 1734652799999, "quote_volume": 88900623.20969, "trades": 243294, "taker_buy_base": 8058179.03, "taker_buy_quote": 42746886.96008 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 5.201, "high": 5.471, "low": 4.775, "close": 5.45, "volume": 19800819.16, "close_time": 1734739199999, "quote_volume": 100738032.81309, "trades": 294877, "taker_buy_base": 9647615.78, "taker_buy_quote": 49260783.48453 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 5.451, "high": 5.669, "low": 5.208, "close": 5.311, "volume": 6396205.39, "close_time": 1734825599999, "quote_volume": 34705355.12066, "trades": 119579, "taker_buy_base": 3124481.07, "taker_buy_quote": 16938637.28767 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 5.311, "high": 5.502, "low": 5.195, "close": 5.381, "volume": 4427804.87, "close_time": 1734911999999, "quote_volume": 23743534.63266, "trades": 90559, "taker_buy_base": 2082505.62, "taker_buy_quote": 11162013.95787 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 5.382, "high": 5.64, "low": 5.293, "close": 5.597, "volume": 4797816.88, "close_time": 1734998399999, "quote_volume": 26213668.97087, "trades": 96150, "taker_buy_base": 2414644.15, "taker_buy_quote": 13191744.39065 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 5.598, "high": 5.832, "low": 5.511, "close": 5.797, "volume": 4030717.34, "close_time": 1735084799999, "quote_volume": 22919810.33636, "trades": 81535, "taker_buy_base": 1969503.82, "taker_buy_quote": 11194425.87261 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 5.797, "high": 6.104, "low": 5.797, "close": 5.948, "volume": 5328840.06, "close_time": 1735171199999, "quote_volume": 31701426.25291, "trades": 108220, "taker_buy_base": 2708882.75, "taker_buy_quote": 16113918.5231 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 5.948, "high": 6.006, "low": 5.658, "close": 5.733, "volume": 3854668.63, "close_time": 1735257599999, "quote_volume": 22308380.92776, "trades": 85164, "taker_buy_base": 1953347.21, "taker_buy_quote": 11300283.72865 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 5.733, "high": 5.873, "low": 5.643, "close": 5.734, "volume": 4244154.77, "close_time": 1735343999999, "quote_volume": 24492343.89828, "trades": 94171, "taker_buy_base": 1870713.75, "taker_buy_quote": 10800185.59756 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 5.736, "high": 5.887, "low": 5.623, "close": 5.813, "volume": 3263033.02, "close_time": 1735430399999, "quote_volume": 18798652.4368, "trades": 69690, "taker_buy_base": 1384933.16, "taker_buy_quote": 7974409.11687 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 5.813, "high": 5.848, "low": 5.573, "close": 5.634, "volume": 2410657.51, "close_time": 1735516799999, "quote_volume": 13815970.96705, "trades": 53923, "taker_buy_base": 986788.25, "taker_buy_quote": 5657090.29798 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 5.635, "high": 5.717, "low": 5.462, "close": 5.581, "volume": 3681125.22, "close_time": 1735603199999, "quote_volume": 20538460.14394, "trades": 75865, "taker_buy_base": 1662778.6, "taker_buy_quote": 9275593.49704 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 5.581, "high": 5.646, "low": 5.474, "close": 5.509, "volume": 2728464.79, "close_time": 1735689599999, "quote_volume": 15130058.20801, "trades": 67284, "taker_buy_base": 1394589.1, "taker_buy_quote": 7729334.08245 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 5.507, "high": 5.556, "low": 5.402, "close": 5.516, "volume": 1875725.28, "close_time": 1735775999999, "quote_volume": 10268202.14332, "trades": 45410, "taker_buy_base": 969723.32, "taker_buy_quote": 5306388.19867 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 5.517, "high": 5.706, "low": 5.502, "close": 5.648, "volume": 2685092.68, "close_time": 1735862399999, "quote_volume": 15136551.93517, "trades": 58993, "taker_buy_base": 1244901.68, "taker_buy_quote": 7017614.00527 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 5.649, "high": 5.838, "low": 5.594, "close": 5.801, "volume": 3558462.76, "close_time": 1735948799999, "quote_volume": 20380726.71556, "trades": 316982, "taker_buy_base": 1620187.49, "taker_buy_quote": 9284023.72647 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 5.802, "high": 5.823, "low": 5.684, "close": 5.725, "volume": 2676687.51, "close_time": 1736035199999, "quote_volume": 15426306.53653, "trades": 115078, "taker_buy_base": 1125417.44, "taker_buy_quote": 6485099.10862 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 5.725, "high": 5.749, "low": 5.631, "close": 5.724, "volume": 1983866.3, "close_time": 1736121599999, "quote_volume": 11276965.99718, "trades": 100878, "taker_buy_base": 772876.08, "taker_buy_quote": 4392147.71726 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 5.724, "high": 5.804, "low": 5.64, "close": 5.708, "volume": 3767020.13, "close_time": 1736207999999, "quote_volume": 21552470.4314, "trades": 126767, "taker_buy_base": 1859651.8, "taker_buy_quote": 10642333.23246 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 5.708, "high": 5.761, "low": 5.303, "close": 5.316, "volume": 5225268.6, "close_time": 1736294399999, "quote_volume": 28970827.09377, "trades": 166059, "taker_buy_base": 2565353.35, "taker_buy_quote": 14203178.38015 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 5.316, "high": 5.36, "low": 5.1, "close": 5.309, "volume": 6518374.34, "close_time": 1736380799999, "quote_volume": 34211027.02588, "trades": 133059, "taker_buy_base": 3113298.15, "taker_buy_quote": 16334933.50739 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 5.308, "high": 5.349, "low": 5.094, "close": 5.2, "volume": 4401224.36, "close_time": 1736467199999, "quote_volume": 22968130.69985, "trades": 89894, "taker_buy_base": 2350580.57, "taker_buy_quote": 12264002.91475 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 5.2, "high": 5.389, "low": 5.128, "close": 5.381, "volume": 3345154.21, "close_time": 1736553599999, "quote_volume": 17551779.61691, "trades": 68376, "taker_buy_base": 1738223.56, "taker_buy_quote": 9116771.06274 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 5.382, "high": 5.477, "low": 5.329, "close": 5.4, "volume": 2552712.44, "close_time": 1736639999999, "quote_volume": 13799005.75855, "trades": 60624, "taker_buy_base": 1239431.93, "taker_buy_quote": 6698089.39818 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 5.4, "high": 5.437, "low": 5.254, "close": 5.307, "volume": 3076027.2, "close_time": 1736726399999, "quote_volume": 16468640.37098, "trades": 49965, "taker_buy_base": 1561226.33, "taker_buy_quote": 8363382.60694 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 5.309, "high": 5.37, "low": 4.997, "close": 5.298, "volume": 8007829.71, "close_time": 1736812799999, "quote_volume": 41290130.08063, "trades": 143381, "taker_buy_base": 3704597.46, "taker_buy_quote": 19113248.58223 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 5.298, "high": 5.44, "low": 5.215, "close": 5.362, "volume": 4229367.36, "close_time": 1736899199999, "quote_volume": 22582880.46566, "trades": 80284, "taker_buy_base": 1949391.03, "taker_buy_quote": 10406843.06513 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 5.362, "high": 5.524, "low": 5.303, "close": 5.516, "volume": 5788906.86, "close_time": 1736985599999, "quote_volume": 31342604.02073, "trades": 89713, "taker_buy_base": 3089335.09, "taker_buy_quote": 16730956.62919 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 5.515, "high": 5.58, "low": 5.42, "close": 5.475, "volume": 6065728.46, "close_time": 1737071999999, "quote_volume": 33439769.61125, "trades": 95376, "taker_buy_base": 2978237.77, "taker_buy_quote": 16428337.15136 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 5.476, "high": 5.633, "low": 5.471, "close": 5.585, "volume": 5012769.68, "close_time": 1737158399999, "quote_volume": 27888212.39642, "trades": 87040, "taker_buy_base": 2350275.07, "taker_buy_quote": 13073859.1558 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 5.585, "high": 5.659, "low": 5.17, "close": 5.29, "volume": 7197817.73, "close_time": 1737244799999, "quote_volume": 38481266.97161, "trades": 100765, "taker_buy_base": 3407867.86, "taker_buy_quote": 18207124.84736 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 5.29, "high": 5.36, "low": 4.781, "close": 4.864, "volume": 13427414.22, "close_time": 1737331199999, "quote_volume": 67691269.85434, "trades": 183895, "taker_buy_base": 6306579.09, "taker_buy_quote": 31820605.89301 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 4.865, "high": 5.3, "low": 4.72, "close": 5.03, "volume": 15803000.93, "close_time": 1737417599999, "quote_volume": 79042457.12952, "trades": 216984, "taker_buy_base": 7729879.24, "taker_buy_quote": 38689959.91071 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 5.031, "high": 5.268, "low": 4.922, "close": 5.205, "volume": 8446182.25, "close_time": 1737503999999, "quote_volume": 43082982.09271, "trades": 117613, "taker_buy_base": 4222492.89, "taker_buy_quote": 21537590.27899 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 5.204, "high": 5.363, "low": 5.16, "close": 5.295, "volume": 5464489.86, "close_time": 1737590399999, "quote_volume": 28778886.84319, "trades": 92362, "taker_buy_base": 2776484.53, "taker_buy_quote": 14627628.14616 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 5.295, "high": 5.321, "low": 5.037, "close": 5.125, "volume": 6640343.57, "close_time": 1737676799999, "quote_volume": 34183001.9028, "trades": 107602, "taker_buy_base": 3089831.57, "taker_buy_quote": 15901120.01437 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 5.125, "high": 5.183, "low": 5.019, "close": 5.069, "volume": 3833291.05, "close_time": 1737763199999, "quote_volume": 19600825.13294, "trades": 62431, "taker_buy_base": 1982371.02, "taker_buy_quote": 10136874.2984 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 5.068, "high": 5.11, "low": 5.014, "close": 5.079, "volume": 2228292.67, "close_time": 1737849599999, "quote_volume": 11285406.25352, "trades": 42798, "taker_buy_base": 1099265.87, "taker_buy_quote": 5566545.4012 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 5.079, "high": 5.115, "low": 4.927, "close": 4.93, "volume": 2110003.59, "close_time": 1737935999999, "quote_volume": 10618013.84522, "trades": 41193, "taker_buy_base": 1052355.4, "taker_buy_quote": 5295563.6013 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 4.929, "high": 5.021, "low": 4.67, "close": 5.01, "volume": 8634017.31, "close_time": 1738022399999, "quote_volume": 42064305.4437, "trades": 117032, "taker_buy_base": 4137997.55, "taker_buy_quote": 20169802.24587 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 5.011, "high": 5.034, "low": 4.751, "close": 4.784, "volume": 3201093.83, "close_time": 1738108799999, "quote_volume": 15707413.12373, "trades": 55550, "taker_buy_base": 1613945.27, "taker_buy_quote": 7913012.77699 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 4.784, "high": 4.903, "low": 4.758, "close": 4.825, "volume": 3805048.42, "close_time": 1738195199999, "quote_volume": 18432927.9795, "trades": 63601, "taker_buy_base": 2019449.87, "taker_buy_quote": 9785652.02884 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 4.823, "high": 4.938, "low": 4.783, "close": 4.822, "volume": 5950401.11, "close_time": 1738281599999, "quote_volume": 28789897.22415, "trades": 80718, "taker_buy_base": 3381420.35, "taker_buy_quote": 16358994.573 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 4.823, "high": 4.947, "low": 4.782, "close": 4.827, "volume": 5448344.47, "close_time": 1738367999999, "quote_volume": 26514509.56455, "trades": 83498, "taker_buy_base": 2649646.64, "taker_buy_quote": 12891836.92987 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 4.829, "high": 4.914, "low": 4.558, "close": 4.605, "volume": 5028404.7, "close_time": 1738454399999, "quote_volume": 23996613.81513, "trades": 88501, "taker_buy_base": 2517595.61, "taker_buy_quote": 12002717.36956 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 4.604, "high": 4.684, "low": 3.914, "close": 4.061, "volume": 12745167.38, "close_time": 1738540799999, "quote_volume": 55627766.19917, "trades": 232592, "taker_buy_base": 6299004.68, "taker_buy_quote": 27474440.3808 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 4.062, "high": 4.853, "low": 2.978, "close": 4.075, "volume": 34959755.98, "close_time": 1738627199999, "quote_volume": 130031455.13748, "trades": 435977, "taker_buy_base": 16960201.19, "taker_buy_quote": 63066934.87219 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 4.075, "high": 4.115, "low": 3.636, "close": 3.786, "volume": 12141364.26, "close_time": 1738713599999, "quote_volume": 46376040.65569, "trades": 183227, "taker_buy_base": 5312416.82, "taker_buy_quote": 20334515.23437 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 3.787, "high": 3.901, "low": 3.749, "close": 3.781, "volume": 4288527.07, "close_time": 1738799999999, "quote_volume": 16379996.10143, "trades": 81036, "taker_buy_base": 2155932.96, "taker_buy_quote": 8237961.76701 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 3.781, "high": 3.914, "low": 3.695, "close": 3.741, "volume": 4612869.98, "close_time": 1738886399999, "quote_volume": 17540500.43637, "trades": 88800, "taker_buy_base": 2150633.23, "taker_buy_quote": 8179960.7306 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 3.741, "high": 3.863, "low": 3.626, "close": 3.716, "volume": 5696469.7, "close_time": 1738972799999, "quote_volume": 21449391.25772, "trades": 104411, "taker_buy_base": 2542162.21, "taker_buy_quote": 9565197.70205 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 3.715, "high": 3.811, "low": 3.664, "close": 3.738, "volume": 2795039.27, "close_time": 1739059199999, "quote_volume": 10429778.26897, "trades": 57260, "taker_buy_base": 1295677.67, "taker_buy_quote": 4833551.36092 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 3.739, "high": 3.953, "low": 3.698, "close": 3.811, "volume": 4561736.54, "close_time": 1739145599999, "quote_volume": 17359354.40759, "trades": 78835, "taker_buy_base": 2393992.12, "taker_buy_quote": 9103076.72461 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 3.812, "high": 3.856, "low": 3.74, "close": 3.818, "volume": 3518259.94, "close_time": 1739231999999, "quote_volume": 13401920.82139, "trades": 110925, "taker_buy_base": 1423912.58, "taker_buy_quote": 5421965.24754 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 3.818, "high": 3.904, "low": 3.69, "close": 3.746, "volume": 4820880.58, "close_time": 1739318399999, "quote_volume": 18364620.22374, "trades": 124555, "taker_buy_base": 2070839.99, "taker_buy_quote": 7877433.69172 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 3.746, "high": 3.832, "low": 3.6, "close": 3.832, "volume": 5158297.93, "close_time": 1739404799999, "quote_volume": 19088150.2442, "trades": 99231, "taker_buy_base": 2429419.57, "taker_buy_quote": 8995607.36223 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 3.833, "high": 3.882, "low": 3.645, "close": 3.712, "volume": 6064056.71, "close_time": 1739491199999, "quote_volume": 22609472.20551, "trades": 97009, "taker_buy_base": 3112048.91, "taker_buy_quote": 11610578.20277 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 3.712, "high": 3.892, "low": 3.698, "close": 3.846, "volume": 4053157.98, "close_time": 1739577599999, "quote_volume": 15452515.42533, "trades": 73040, "taker_buy_base": 2045179.79, "taker_buy_quote": 7801164.0416 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 3.847, "high": 3.876, "low": 3.728, "close": 3.793, "volume": 2900215.45, "close_time": 1739663999999, "quote_volume": 11008369.11599, "trades": 51133, "taker_buy_base": 1326668.16, "taker_buy_quote": 5035754.01309 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 3.792, "high": 3.847, "low": 3.743, "close": 3.779, "volume": 3241949.14, "close_time": 1739750399999, "quote_volume": 12292156.26253, "trades": 56371, "taker_buy_base": 1700556.47, "taker_buy_quote": 6448372.74081 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 3.778, "high": 3.857, "low": 3.724, "close": 3.763, "volume": 4149688.81, "close_time": 1739836799999, "quote_volume": 15751588.14115, "trades": 67755, "taker_buy_base": 1917278.67, "taker_buy_quote": 7279701.443 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 3.762, "high": 3.764, "low": 3.56, "close": 3.675, "volume": 4614326.23, "close_time": 1739923199999, "quote_volume": 16837735.76006, "trades": 74805, "taker_buy_base": 2299554.43, "taker_buy_quote": 8396862.59024 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 3.675, "high": 3.693, "low": 3.5, "close": 3.547, "volume": 5228245.57, "close_time": 1740009599999, "quote_volume": 18770806.31174, "trades": 83005, "taker_buy_base": 2285587.31, "taker_buy_quote": 8186755.26552 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 3.546, "high": 3.64, "low": 3.527, "close": 3.602, "volume": 4822282.48, "close_time": 1740095999999, "quote_volume": 17306510.1823, "trades": 72010, "taker_buy_base": 2319678.2, "taker_buy_quote": 8324931.67502 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 3.602, "high": 3.717, "low": 3.522, "close": 3.565, "volume": 5711787.7, "close_time": 1740182399999, "quote_volume": 20684137.15744, "trades": 92401, "taker_buy_base": 2662727.25, "taker_buy_quote": 9638781.91648 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 3.566, "high": 3.759, "low": 3.543, "close": 3.741, "volume": 2616836.51, "close_time": 1740268799999, "quote_volume": 9576467.41994, "trades": 51999, "taker_buy_base": 1205028.51, "taker_buy_quote": 4410206.24328 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 3.742, "high": 3.815, "low": 3.732, "close": 3.767, "volume": 2347036.37, "close_time": 1740355199999, "quote_volume": 8848609.96935, "trades": 49060, "taker_buy_base": 1038035.06, "taker_buy_quote": 3914878.4279 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 3.768, "high": 3.799, "low": 3.383, "close": 3.412, "volume": 5500446.22, "close_time": 1740441599999, "quote_volume": 19747205.71573, "trades": 91850, "taker_buy_base": 2699080.01, "taker_buy_quote": 9700642.49189 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 3.411, "high": 3.594, "low": 3.321, "close": 3.549, "volume": 7798706.11, "close_time": 1740527999999, "quote_volume": 26712438.66542, "trades": 126671, "taker_buy_base": 3912972.41, "taker_buy_quote": 13417026.2669 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 3.549, "high": 3.625, "low": 3.38, "close": 3.501, "volume": 6181907.29, "close_time": 1740614399999, "quote_volume": 21808327.42273, "trades": 85807, "taker_buy_base": 2943005.7, "taker_buy_quote": 10379467.75661 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 3.5, "high": 3.519, "low": 3.33, "close": 3.421, "volume": 3870325.53, "close_time": 1740700799999, "quote_volume": 13295534.45061, "trades": 61544, "taker_buy_base": 1914879.32, "taker_buy_quote": 6574540.70286 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 3.421, "high": 3.45, "low": 3.12, "close": 3.328, "volume": 10268587.88, "close_time": 1740787199999, "quote_volume": 33410126.79089, "trades": 265650, "taker_buy_base": 5077803.16, "taker_buy_quote": 16501131.4147 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 3.329, "high": 3.362, "low": 3.213, "close": 3.322, "volume": 3280046.14, "close_time": 1740873599999, "quote_volume": 10793194.66334, "trades": 58457, "taker_buy_base": 1681651.6, "taker_buy_quote": 5532708.29336 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 3.323, "high": 3.583, "low": 3.283, "close": 3.507, "volume": 5764635.21, "close_time": 1740959999999, "quote_volume": 19793040.07264, "trades": 115573, "taker_buy_base": 2832618.76, "taker_buy_quote": 9742872.22711 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 3.508, "high": 3.514, "low": 2.999, "close": 3.063, "volume": 9415728.9, "close_time": 1741046399999, "quote_volume": 30321793.38486, "trades": 139172, "taker_buy_base": 4103103.25, "taker_buy_quote": 13305325.9942 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 3.063, "high": 3.217, "low": 2.8, "close": 3.121, "volume": 11886913.12, "close_time": 1741132799999, "quote_volume": 35840765.89992, "trades": 187954, "taker_buy_base": 5789243.01, "taker_buy_quote": 17486936.19881 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 3.12, "high": 3.16, "low": 2.876, "close": 3.033, "volume": 10058819.36, "close_time": 1741219199999, "quote_volume": 30336717.91065, "trades": 138336, "taker_buy_base": 4049450.17, "taker_buy_quote": 12218730.00901 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 3.032, "high": 3.113, "low": 3.0, "close": 3.037, "volume": 5537184.68, "close_time": 1741305599999, "quote_volume": 16896969.33055, "trades": 88156, "taker_buy_base": 2888323.23, "taker_buy_quote": 8815285.27138 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 3.038, "high": 3.1, "low": 2.885, "close": 2.99, "volume": 6051523.09, "close_time": 1741391999999, "quote_volume": 18269088.98918, "trades": 115719, "taker_buy_base": 2732902.86, "taker_buy_quote": 8237009.98033 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 2.99, "high": 3.004, "low": 2.939, "close": 2.954, "volume": 2051050.01, "close_time": 1741478399999, "quote_volume": 6092756.38489, "trades": 49134, "taker_buy_base": 947773.63, "taker_buy_quote": 2814229.23568 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 2.955, "high": 2.966, "low": 2.606, "close": 2.648, "volume": 6409700.22, "close_time": 1741564799999, "quote_volume": 17639547.18662, "trades": 94732, "taker_buy_base": 2977997.32, "taker_buy_quote": 8194405.74198 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 2.65, "high": 2.805, "low": 2.457, "close": 2.523, "volume": 9748436.86, "close_time": 1741651199999, "quote_volume": 25573225.56728, "trades": 113968, "taker_buy_base": 4198514.09, "taker_buy_quote": 11035373.6084 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 2.523, "high": 2.739, "low": 2.354, "close": 2.641, "volume": 10982272.15, "close_time": 1741737599999, "quote_volume": 28478644.23871, "trades": 117193, "taker_buy_base": 5349267.77, "taker_buy_quote": 13830448.23497 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 2.642, "high": 2.789, "low": 2.59, "close": 2.749, "volume": 5629756.05, "close_time": 1741823999999, "quote_volume": 15146992.17157, "trades": 77802, "taker_buy_base": 2876571.64, "taker_buy_quote": 7728889.2069 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 2.749, "high": 2.797, "low": 2.681, "close": 2.766, "volume": 4123259.37, "close_time": 1741910399999, "quote_volume": 11314090.98338, "trades": 58314, "taker_buy_base": 2219606.41, "taker_buy_quote": 6088808.78425 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 2.766, "high": 2.95, "low": 2.761, "close": 2.924, "volume": 7030956.81, "close_time": 1741996799999, "quote_volume": 19975660.20086, "trades": 77825, "taker_buy_base": 3501234.15, "taker_buy_quote": 9927479.53457 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 2.924, "high": 3.638, "low": 2.904, "close": 3.584, "volume": 31359297.55, "close_time": 1742083199999, "quote_volume": 104856505.32005, "trades": 420698, "taker_buy_base": 16493257.65, "taker_buy_quote": 55191476.62802 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 3.584, "high": 3.594, "low": 3.328, "close": 3.44, "volume": 15960973.88, "close_time": 1742169599999, "quote_volume": 54898593.67586, "trades": 276042, "taker_buy_base": 8007195.92, "taker_buy_quote": 27546264.35705 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 3.441, "high": 3.665, "low": 3.386, "close": 3.453, "volume": 11455353.28, "close_time": 1742255999999, "quote_volume": 39941134.07909, "trades": 190546, "taker_buy_base": 5794254.41, "taker_buy_quote": 20211174.17201 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 3.453, "high": 3.671, "low": 3.403, "close": 3.565, "volume": 12957301.25, "close_time": 1742342399999, "quote_volume": 46074465.52533, "trades": 166440, "taker_buy_base": 6589545.99, "taker_buy_quote": 23440308.02449 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 3.565, "high": 3.799, "low": 3.527, "close": 3.657, "volume": 11953665.22, "close_time": 1742428799999, "quote_volume": 43651062.78676, "trades": 161210, "taker_buy_base": 6134598.24, "taker_buy_quote": 22415528.49939 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 3.657, "high": 3.913, "low": 3.582, "close": 3.702, "volume": 10736458.26, "close_time": 1742515199999, "quote_volume": 39955222.25799, "trades": 161906, "taker_buy_base": 5512100.17, "taker_buy_quote": 20501459.79221 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 3.702, "high": 3.796, "low": 3.51, "close": 3.587, "volume": 8532442.1, "close_time": 1742601599999, "quote_volume": 30974397.82008, "trades": 118507, "taker_buy_base": 4266102.54, "taker_buy_quote": 15500446.99848 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 3.586, "high": 3.697, "low": 3.575, "close": 3.667, "volume": 3412885.19, "close_time": 1742687999999, "quote_volume": 12384555.60352, "trades": 57347, "taker_buy_base": 1610343.41, "taker_buy_quote": 5841218.72938 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 3.668, "high": 3.727, "low": 3.627, "close": 3.683, "volume": 3534145.97, "close_time": 1742774399999, "quote_volume": 12988287.25924, "trades": 57311, "taker_buy_base": 1637382.24, "taker_buy_quote": 6015125.4934 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 3.683, "high": 3.764, "low": 3.623, "close": 3.664, "volume": 4891842.81, "close_time": 1742860799999, "quote_volume": 18069151.49155, "trades": 83078, "taker_buy_base": 2485948.47, "taker_buy_quote": 9179606.20752 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 3.663, "high": 3.698, "low": 3.553, "close": 3.597, "volume": 3371892.19, "close_time": 1742947199999, "quote_volume": 12244398.67212, "trades": 60666, "taker_buy_base": 1742833.9, "taker_buy_quote": 6327415.33183 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 3.598, "high": 3.708, "low": 3.527, "close": 3.677, "volume": 4668653.34, "close_time": 1743033599999, "quote_volume": 16901856.09632, "trades": 73768, "taker_buy_base": 2405176.78, "taker_buy_quote": 8708858.92826 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 3.678, "high": 4.091, "low": 3.677, "close": 4.049, "volume": 14088665.27, "close_time": 1743119999999, "quote_volume": 54445610.22391, "trades": 175875, "taker_buy_base": 7652898.16, "taker_buy_quote": 29540881.69826 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 4.05, "high": 4.075, "low": 3.79, "close": 3.795, "volume": 14542567.91, "close_time": 1743206399999, "quote_volume": 57617814.66017, "trades": 192151, "taker_buy_base": 7958155.49, "taker_buy_quote": 31524697.90221 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 3.795, "high": 3.85, "low": 3.65, "close": 3.699, "volume": 6232832.3, "close_time": 1743292799999, "quote_volume": 23206661.77312, "trades": 100766, "taker_buy_base": 3226739.67, "taker_buy_quote": 12011382.26884 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 3.699, "high": 3.993, "low": 3.64, "close": 3.894, "volume": 11794571.57, "close_time": 1743379199999, "quote_volume": 45401596.26302, "trades": 185259, "taker_buy_base": 6517905.42, "taker_buy_quote": 25140000.27228 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 3.894, "high": 4.167, "low": 3.835, "close": 4.109, "volume": 14131165.31, "close_time": 1743465599999, "quote_volume": 56331266.57703, "trades": 206360, "taker_buy_base": 7584913.69, "taker_buy_quote": 30215475.50143 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 4.109, "high": 4.211, "low": 3.992, "close": 4.059, "volume": 12670836.71, "close_time": 1743551999999, "quote_volume": 51804684.66463, "trades": 169616, "taker_buy_base": 5659749.98, "taker_buy_quote": 23158596.73516 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 4.06, "high": 4.098, "low": 3.803, "close": 3.837, "volume": 8205577.27, "close_time": 1743638399999, "quote_volume": 32779751.07604, "trades": 130776, "taker_buy_base": 3948317.5, "taker_buy_quote": 15754095.61676 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 3.837, "high": 3.885, "low": 3.541, "close": 3.594, "volume": 7897095.65, "close_time": 1743724799999, "quote_volume": 29031236.27736, "trades": 120507, "taker_buy_base": 3882783.46, "taker_buy_quote": 14276251.598 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 3.593, "high": 3.602, "low": 3.336, "close": 3.416, "volume": 9564183.89, "close_time": 1743811199999, "quote_volume": 32839443.78341, "trades": 125208, "taker_buy_base": 5643927.43, "taker_buy_quote": 19359886.72495 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 3.416, "high": 3.42, "low": 3.214, "close": 3.258, "volume": 4390924.2, "close_time": 1743897599999, "quote_volume": 14450516.40153, "trades": 65711, "taker_buy_base": 2065103.35, "taker_buy_quote": 6791996.47746 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 3.259, "high": 3.338, "low": 2.853, "close": 2.917, "volume": 9132646.69, "close_time": 1743983999999, "quote_volume": 28507072.8727, "trades": 126536, "taker_buy_base": 3695705.71, "taker_buy_quote": 11614876.31095 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 2.917, "high": 3.186, "low": 2.844, "close": 3.104, "volume": 18811042.51, "close_time": 1744070399999, "quote_volume": 56384729.47231, "trades": 207142, "taker_buy_base": 9424623.58, "taker_buy_quote": 28286716.26889 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 3.105, "high": 3.181, "low": 2.91, "close": 2.987, "volume": 4636077.38, "close_time": 1744156799999, "quote_volume": 14228031.20613, "trades": 81229, "taker_buy_base": 2349655.37, "taker_buy_quote": 7214980.03789 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 2.988, "high": 3.244, "low": 2.896, "close": 3.157, "volume": 9762805.02, "close_time": 1744243199999, "quote_volume": 30135311.5931, "trades": 123095, "taker_buy_base": 4998482.77, "taker_buy_quote": 15441802.48671 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 3.157, "high": 3.163, "low": 2.859, "close": 2.915, "volume": 8354671.8, "close_time": 1744329599999, "quote_volume": 25049015.93681, "trades": 109242, "taker_buy_base": 4207156.42, "taker_buy_quote": 12613258.57232 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 2.915, "high": 2.997, "low": 2.892, "close": 2.925, "volume": 8909798.92, "close_time": 1744415999999, "quote_volume": 26185202.24298, "trades": 86099, "taker_buy_base": 4655530.96, "taker_buy_quote": 13669287.98681 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 2.925, "high": 3.082, "low": 2.779, "close": 2.982, "volume": 12482701.16, "close_time": 1744502399999, "quote_volume": 36450976.0266, "trades": 131883, "taker_buy_base": 5797202.75, "taker_buy_quote": 16964059.44947 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 2.984, "high": 3.001, "low": 2.803, "close": 2.815, "volume": 10713139.11, "close_time": 1744588799999, "quote_volume": 30981631.73257, "trades": 103414, "taker_buy_base": 4615436.11, "taker_buy_quote": 13353624.64743 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 2.816, "high": 2.895, "low": 2.778, "close": 2.89, "volume": 10372530.3, "close_time": 1744675199999, "quote_volume": 29450458.53995, "trades": 111004, "taker_buy_base": 4417547.27, "taker_buy_quote": 12546686.17799 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 2.89, "high": 3.016, "low": 2.817, "close": 2.856, "volume": 9906953.29, "close_time": 1744761599999, "quote_volume": 29176318.33364, "trades": 107419, "taker_buy_base": 4712371.31, "taker_buy_quote": 13892452.79602 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 2.855, "high": 2.927, "low": 2.806, "close": 2.891, "volume": 7477069.63, "close_time": 1744847999999, "quote_volume": 21489655.4071, "trades": 100878, "taker_buy_base": 3711013.17, "taker_buy_quote": 10658902.0134 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 2.891, "high": 2.997, "low": 2.882, "close": 2.943, "volume": 6391776.31, "close_time": 1744934399999, "quote_volume": 18842872.89033, "trades": 84582, "taker_buy_base": 3164709.5, "taker_buy_quote": 9330442.86076 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 2.943, "high": 3.024, "low": 2.925, "close": 2.998, "volume": 4152337.72, "close_time": 1745020799999, "quote_volume": 12414190.30787, "trades": 56389, "taker_buy_base": 2061840.82, "taker_buy_quote": 6163375.91178 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 2.998, "high": 3.016, "low": 2.94, "close": 2.969, "volume": 3260566.85, "close_time": 1745107199999, "quote_volume": 9705162.44503, "trades": 45432, "taker_buy_base": 1659864.23, "taker_buy_quote": 4938624.17762 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 2.969, "high": 3.015, "low": 2.955, "close": 2.998, "volume": 3205668.56, "close_time": 1745193599999, "quote_volume": 9570022.53877, "trades": 46054, "taker_buy_base": 1446504.02, "taker_buy_quote": 4317859.53854 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 2.999, "high": 3.056, "low": 2.876, "close": 2.896, "volume": 7123509.92, "close_time": 1745279999999, "quote_volume": 21242757.08287, "trades": 80151, "taker_buy_base": 3833662.76, "taker_buy_quote": 11438152.07673 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 2.896, "high": 3.092, "low": 2.864, "close": 3.085, "volume": 6205260.47, "close_time": 1745366399999, "quote_volume": 18409072.16344, "trades": 79029, "taker_buy_base": 2799738.05, "taker_buy_quote": 8297765.65622 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 3.086, "high": 3.219, "low": 3.047, "close": 3.181, "volume": 10656751.82, "close_time": 1745452799999, "quote_volume": 33369694.34354, "trades": 114901, "taker_buy_base": 5177455.07, "taker_buy_quote": 16207327.04374 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 3.18, "high": 3.2, "low": 3.067, "close": 3.192, "volume": 6418860.6, "close_time": 1745539199999, "quote_volume": 20189368.92469, "trades": 85118, "taker_buy_base": 3129025.07, "taker_buy_quote": 9841636.7852 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 3.192, "high": 3.28, "low": 3.155, "close": 3.2, "volume": 7709799.86, "close_time": 1745625599999, "quote_volume": 24818186.93225, "trades": 94816, "taker_buy_base": 3629482.15, "taker_buy_quote": 11683615.60892 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 3.2, "high": 3.35, "low": 3.194, "close": 3.344, "volume": 5973721.73, "close_time": 1745711999999, "quote_volume": 19526801.77111, "trades": 84981, "taker_buy_base": 2848807.86, "taker_buy_quote": 9317177.39587 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 3.344, "high": 3.391, "low": 3.212, "close": 3.269, "volume": 7036169.5, "close_time": 1745798399999, "quote_volume": 23207009.74834, "trades": 133615, "taker_buy_base": 3403262.61, "taker_buy_quote": 11223470.43615 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 3.269, "high": 3.35, "low": 3.186, "close": 3.275, "volume": 6491943.93, "close_time": 1745884799999, "quote_volume": 21240575.09801, "trades": 101995, "taker_buy_base": 3039711.63, "taker_buy_quote": 9945238.09997 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 3.275, "high": 3.298, "low": 3.152, "close": 3.187, "volume": 4310677.63, "close_time": 1745971199999, "quote_volume": 13991378.0024, "trades": 83441, "taker_buy_base": 1983255.35, "taker_buy_quote": 6437733.3957 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 3.186, "high": 3.258, "low": 3.113, "close": 3.161, "volume": 6088758.23, "close_time": 1746057599999, "quote_volume": 19439587.43305, "trades": 82752, "taker_buy_base": 2752382.42, "taker_buy_quote": 8790189.60318 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 3.162, "high": 3.248, "low": 3.125, "close": 3.213, "volume": 6379648.81, "close_time": 1746143999999, "quote_volume": 20347870.58879, "trades": 101756, "taker_buy_base": 3107828.88, "taker_buy_quote": 9912665.63262 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 3.214, "high": 3.265, "low": 3.114, "close": 3.17, "volume": 4284223.18, "close_time": 1746230399999, "quote_volume": 13648131.55682, "trades": 114715, "taker_buy_base": 2072552.0, "taker_buy_quote": 6601106.11255 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 3.17, "high": 3.208, "low": 3.071, "close": 3.085, "volume": 3715076.24, "close_time": 1746316799999, "quote_volume": 11693435.82141, "trades": 79358, "taker_buy_base": 1689023.46, "taker_buy_quote": 5319750.4112 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 3.084, "high": 3.12, "low": 3.01, "close": 3.015, "volume": 3467896.96, "close_time": 1746403199999, "quote_volume": 10643894.18873, "trades": 100601, "taker_buy_base": 1601207.04, "taker_buy_quote": 4913861.15679 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 3.015, "high": 3.045, "low": 2.942, "close": 2.963, "volume": 5392040.46, "close_time": 1746489599999, "quote_volume": 16139298.82363, "trades": 93139, "taker_buy_base": 2385361.66, "taker_buy_quote": 7140251.48511 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 2.963, "high": 3.038, "low": 2.937, "close": 3.012, "volume": 4678877.45, "close_time": 1746575999999, "quote_volume": 14016153.71154, "trades": 63384, "taker_buy_base": 2216017.53, "taker_buy_quote": 6635778.21322 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 3.013, "high": 3.044, "low": 2.975, "close": 3.014, "volume": 3586128.84, "close_time": 1746662399999, "quote_volume": 10789676.74198, "trades": 51940, "taker_buy_base": 1717589.6, "taker_buy_quote": 5165987.67917 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 3.015, "high": 3.257, "low": 3.0, "close": 3.213, "volume": 11336854.42, "close_time": 1746748799999, "quote_volume": 35780026.66142, "trades": 103797, "taker_buy_base": 5234744.14, "taker_buy_quote": 16511656.11246 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 3.213, "high": 3.379, "low": 3.173, "close": 3.283, "volume": 11225818.74, "close_time": 1746835199999, "quote_volume": 36576937.01347, "trades": 140784, "taker_buy_base": 5476562.63, "taker_buy_quote": 17855199.81927 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 3.284, "high": 3.524, "low": 3.266, "close": 3.514, "volume": 10104527.69, "close_time": 1746921599999, "quote_volume": 34038072.5798, "trades": 113103, "taker_buy_base": 4974541.01, "taker_buy_quote": 16760219.66317 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 3.514, "high": 3.589, "low": 3.325, "close": 3.411, "volume": 9395308.74, "close_time": 1747007999999, "quote_volume": 32218550.72226, "trades": 102574, "taker_buy_base": 4485925.13, "taker_buy_quote": 15391336.72094 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 3.411, "high": 3.588, "low": 3.241, "close": 3.353, "volume": 12405295.19, "close_time": 1747094399999, "quote_volume": 42643143.22425, "trades": 155704, "taker_buy_base": 5877238.73, "taker_buy_quote": 20215641.9294 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 3.353, "high": 3.435, "low": 3.195, "close": 3.395, "volume": 8804774.86, "close_time": 1747180799999, "quote_volume": 29197052.20187, "trades": 107796, "taker_buy_base": 4525352.75, "taker_buy_quote": 15000707.02081 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 3.396, "high": 3.467, "low": 3.222, "close": 3.245, "volume": 7735492.84, "close_time": 1747267199999, "quote_volume": 25804097.8003, "trades": 103405, "taker_buy_base": 4146073.99, "taker_buy_quote": 13819979.18642 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 3.245, "high": 3.285, "low": 3.02, "close": 3.069, "volume": 11813356.9, "close_time": 1747353599999, "quote_volume": 36754820.86903, "trades": 127355, "taker_buy_base": 5497296.81, "taker_buy_quote": 17114334.62389 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 3.069, "high": 3.183, "low": 3.062, "close": 3.1, "volume": 5898172.62, "close_time": 1747439999999, "quote_volume": 18429416.60546, "trades": 70646, "taker_buy_base": 3051926.01, "taker_buy_quote": 9535474.61756 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 3.101, "high": 3.111, "low": 3.003, "close": 3.076, "volume": 5773154.74, "close_time": 1747526399999, "quote_volume": 17641764.21959, "trades": 61243, "taker_buy_base": 2620413.14, "taker_buy_quote": 8012030.98151 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 3.077, "high": 3.207, "low": 3.016, "close": 3.138, "volume": 5871534.96, "close_time": 1747612799999, "quote_volume": 18263285.1828, "trades": 76448, "taker_buy_base": 2797612.22, "taker_buy_quote": 8707346.02823 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 3.139, "high": 3.143, "low": 2.882, "close": 3.03, "volume": 8195598.36, "close_time": 1747699199999, "quote_volume": 24490227.61898, "trades": 97036, "taker_buy_base": 4024886.63, "taker_buy_quote": 12028741.54401 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 3.03, "high": 3.094, "low": 3.007, "close": 3.084, "volume": 4676246.06, "close_time": 1747785599999, "quote_volume": 14258334.39946, "trades": 64116, "taker_buy_base": 2148428.0, "taker_buy_quote": 6554063.36897 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 3.084, "high": 3.141, "low": 3.015, "close": 3.091, "volume": 6622563.62, "close_time": 1747871999999, "quote_volume": 20346500.1834, "trades": 87249, "taker_buy_base": 3304038.06, "taker_buy_quote": 10153018.1185 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 3.091, "high": 3.2, "low": 3.083, "close": 3.173, "volume": 5570027.19, "close_time": 1747958399999, "quote_volume": 17562411.16306, "trades": 65817, "taker_buy_base": 2720165.29, "taker_buy_quote": 8575643.72375 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 3.174, "high": 3.221, "low": 2.957, "close": 2.977, "volume": 8732010.6, "close_time": 1748044799999, "quote_volume": 26942803.04284, "trades": 107760, "taker_buy_base": 3834064.1, "taker_buy_quote": 11856798.96075 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 2.977, "high": 3.041, "low": 2.96, "close": 3.031, "volume": 3006869.35, "close_time": 1748131199999, "quote_volume": 9060369.49838, "trades": 44913, "taker_buy_base": 1354462.6, "taker_buy_quote": 4081475.23725 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 3.031, "high": 3.044, "low": 2.912, "close": 2.994, "volume": 3905086.0, "close_time": 1748217599999, "quote_volume": 11614658.46423, "trades": 53575, "taker_buy_base": 1917386.1, "taker_buy_quote": 5705319.98558 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 2.995, "high": 3.016, "low": 2.934, "close": 2.969, "volume": 5149962.38, "close_time": 1748303999999, "quote_volume": 15348487.12005, "trades": 57435, "taker_buy_base": 2057020.53, "taker_buy_quote": 6127721.35941 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 2.969, "high": 3.029, "low": 2.923, "close": 3.008, "volume": 4855159.44, "close_time": 1748390399999, "quote_volume": 14534704.02704, "trades": 63912, "taker_buy_base": 2333779.07, "taker_buy_quote": 6989062.27308 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 3.008, "high": 3.698, "low": 2.973, "close": 3.325, "volume": 50640776.62, "close_time": 1748476799999, "quote_volume": 171091482.52521, "trades": 535299, "taker_buy_base": 25916843.83, "taker_buy_quote": 87533129.89205 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 3.325, "high": 3.474, "low": 3.242, "close": 3.389, "volume": 20411260.1, "close_time": 1748563199999, "quote_volume": 68575830.17071, "trades": 201225, "taker_buy_base": 10502471.24, "taker_buy_quote": 35300006.05029 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 3.39, "high": 3.407, "low": 3.066, "close": 3.088, "volume": 12683635.67, "close_time": 1748649599999, "quote_volume": 41514508.87296, "trades": 149439, "taker_buy_base": 5759747.35, "taker_buy_quote": 18888534.89216 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 3.087, "high": 3.166, "low": 2.992, "close": 3.148, "volume": 6384996.33, "close_time": 1748735999999, "quote_volume": 19581685.29897, "trades": 79869, "taker_buy_base": 3138518.39, "taker_buy_quote": 9632674.92275 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 3.149, "high": 3.22, "low": 3.08, "close": 3.188, "volume": 3604260.15, "close_time": 1748822399999, "quote_volume": 11324527.2818, "trades": 51066, "taker_buy_base": 1778911.24, "taker_buy_quote": 5589204.40164 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 3.188, "high": 3.252, "low": 3.1, "close": 3.216, "volume": 4616375.89, "close_time": 1748908799999, "quote_volume": 14683792.86765, "trades": 65770, "taker_buy_base": 2396061.47, "taker_buy_quote": 7621555.57556 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 3.217, "high": 3.238, "low": 3.16, "close": 3.182, "volume": 4466755.65, "close_time": 1748995199999, "quote_volume": 14301181.12981, "trades": 58979, "taker_buy_base": 2184821.49, "taker_buy_quote": 6996724.32916 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 3.182, "high": 3.225, "low": 3.137, "close": 3.169, "volume": 3887514.49, "close_time": 1749081599999, "quote_volume": 12367676.71786, "trades": 57156, "taker_buy_base": 1738674.49, "taker_buy_quote": 5529406.30641 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 3.17, "high": 3.259, "low": 2.995, "close": 3.032, "volume": 10844964.88, "close_time": 1749167999999, "quote_volume": 34247739.31811, "trades": 119265, "taker_buy_base": 5162277.1, "taker_buy_quote": 16335816.17275 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 3.032, "high": 3.205, "low": 3.02, "close": 3.152, "volume": 5889374.04, "close_time": 1749254399999, "quote_volume": 18406867.37542, "trades": 84173, "taker_buy_base": 2898586.85, "taker_buy_quote": 9061854.45518 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 3.152, "high": 3.205, "low": 3.14, "close": 3.18, "volume": 4135230.98, "close_time": 1749340799999, "quote_volume": 13159998.55802, "trades": 56783, "taker_buy_base": 2143364.34, "taker_buy_quote": 6820960.53788 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 3.181, "high": 3.201, "low": 3.12, "close": 3.17, "volume": 5034428.92, "close_time": 1749427199999, "quote_volume": 15943151.36496, "trades": 51696, "taker_buy_base": 2621347.99, "taker_buy_quote": 8301418.99891 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 3.171, "high": 3.329, "low": 3.15, "close": 3.306, "volume": 9526517.92, "close_time": 1749513599999, "quote_volume": 30821926.64939, "trades": 87214, "taker_buy_base": 4801152.34, "taker_buy_quote": 15547393.79423 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 3.307, "high": 3.395, "low": 3.271, "close": 3.348, "volume": 8028564.44, "close_time": 1749599999999, "quote_volume": 26654703.92448, "trades": 92436, "taker_buy_base": 4261738.59, "taker_buy_quote": 14153452.66711 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 3.349, "high": 3.351, "low": 3.204, "close": 3.238, "volume": 9038529.73, "close_time": 1749686399999, "quote_volume": 29540879.41199, "trades": 91932, "taker_buy_base": 4230106.51, "taker_buy_quote": 13827264.30413 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 3.237, "high": 3.245, "low": 3.069, "close": 3.088, "volume": 5928034.38, "close_time": 1749772799999, "quote_volume": 18814762.2512, "trades": 71874, "taker_buy_base": 2607618.91, "taker_buy_quote": 8284715.71837 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 3.087, "high": 3.088, "low": 2.898, "close": 3.024, "volume": 11296324.76, "close_time": 1749859199999, "quote_volume": 33526237.76905, "trades": 124791, "taker_buy_base": 5423449.24, "taker_buy_quote": 16093177.09533 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 3.024, "high": 3.036, "low": 2.904, "close": 2.952, "volume": 4311913.92, "close_time": 1749945599999, "quote_volume": 12784670.30672, "trades": 55856, "taker_buy_base": 1928832.31, "taker_buy_quote": 5719980.3655 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 2.953, "high": 2.984, "low": 2.939, "close": 2.973, "volume": 2964904.26, "close_time": 1750031999999, "quote_volume": 8786997.54009, "trades": 45554, "taker_buy_base": 1322126.95, "taker_buy_quote": 3918383.9487 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 2.974, "high": 3.047, "low": 2.953, "close": 2.965, "volume": 6307712.03, "close_time": 1750118399999, "quote_volume": 18954808.72532, "trades": 75703, "taker_buy_base": 3186706.54, "taker_buy_quote": 9577094.42371 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 2.965, "high": 3.025, "low": 2.912, "close": 2.959, "volume": 5652594.01, "close_time": 1750204799999, "quote_volume": 16772505.48529, "trades": 83134, "taker_buy_base": 2462551.33, "taker_buy_quote": 7311293.90038 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 2.958, "high": 2.992, "low": 2.847, "close": 2.947, "volume": 5088438.12, "close_time": 1750291199999, "quote_volume": 14826802.32966, "trades": 60135, "taker_buy_base": 2666885.21, "taker_buy_quote": 7769962.77403 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 2.948, "high": 2.977, "low": 2.897, "close": 2.969, "volume": 3152730.98, "close_time": 1750377599999, "quote_volume": 9261622.38866, "trades": 38644, "taker_buy_base": 1562737.69, "taker_buy_quote": 4593161.85275 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 2.969, "high": 3.01, "low": 2.888, "close": 2.937, "volume": 5664654.35, "close_time": 1750463999999, "quote_volume": 16784412.63956, "trades": 61517, "taker_buy_base": 2632441.62, "taker_buy_quote": 7803844.66723 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 2.937, "high": 2.97, "low": 2.772, "close": 2.856, "volume": 4972088.19, "close_time": 1750550399999, "quote_volume": 14361935.53957, "trades": 59342, "taker_buy_base": 2139020.49, "taker_buy_quote": 6180229.14829 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 2.856, "high": 2.895, "low": 2.604, "close": 2.732, "volume": 9503323.21, "close_time": 1750636799999, "quote_volume": 25991002.75559, "trades": 108845, "taker_buy_base": 4511443.34, "taker_buy_quote": 12352326.98803 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 2.731, "high": 2.926, "low": 2.713, "close": 2.908, "volume": 7198125.85, "close_time": 1750723199999, "quote_volume": 20226648.8938, "trades": 77668, "taker_buy_base": 3252746.46, "taker_buy_quote": 9139817.65062 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 2.909, "high": 2.935, "low": 2.871, "close": 2.906, "volume": 4632159.61, "close_time": 1750809599999, "quote_volume": 13446474.06196, "trades": 53525, "taker_buy_base": 2379998.02, "taker_buy_quote": 6910416.29691 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 2.905, "high": 2.918, "low": 2.813, "close": 2.834, "volume": 3686947.64, "close_time": 1750895999999, "quote_volume": 10577612.20672, "trades": 47161, "taker_buy_base": 1724058.91, "taker_buy_quote": 4943701.1257 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 2.834, "high": 2.888, "low": 2.791, "close": 2.814, "volume": 3071916.38, "close_time": 1750982399999, "quote_volume": 8696590.76252, "trades": 45520, "taker_buy_base": 1546221.82, "taker_buy_quote": 4378335.41055 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 2.814, "high": 2.867, "low": 2.803, "close": 2.851, "volume": 2883838.48, "close_time": 1751068799999, "quote_volume": 8190580.15865, "trades": 39400, "taker_buy_base": 1396354.52, "taker_buy_quote": 3966119.32651 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 2.85, "high": 2.861, "low": 2.821, "close": 2.852, "volume": 1694938.84, "close_time": 1751155199999, "quote_volume": 4818498.35151, "trades": 24477, "taker_buy_base": 875456.55, "taker_buy_quote": 2488867.42495 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 2.853, "high": 2.92, "low": 2.836, "close": 2.913, "volume": 2891179.6, "close_time": 1751241599999, "quote_volume": 8300608.51604, "trades": 33623, "taker_buy_base": 1341697.2, "taker_buy_quote": 3855651.15733 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 2.913, "high": 2.967, "low": 2.869, "close": 2.912, "volume": 3754969.51, "close_time": 1751327999999, "quote_volume": 10951498.24288, "trades": 44360, "taker_buy_base": 1819976.24, "taker_buy_quote": 5310202.51359 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 2.912, "high": 2.915, "low": 2.75, "close": 2.787, "volume": 6097097.52, "close_time": 1751414399999, "quote_volume": 17180820.34211, "trades": 49056, "taker_buy_base": 2836713.91, "taker_buy_quote": 8008532.53392 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 2.788, "high": 2.908, "low": 2.761, "close": 2.865, "volume": 4352149.78, "close_time": 1751500799999, "quote_volume": 12370360.25559, "trades": 44094, "taker_buy_base": 1956970.11, "taker_buy_quote": 5562032.93639 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 2.866, "high": 2.922, "low": 2.811, "close": 2.851, "volume": 5341586.15, "close_time": 1751587199999, "quote_volume": 15389862.56697, "trades": 48836, "taker_buy_base": 2545274.93, "taker_buy_quote": 7340186.73895 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 2.851, "high": 2.855, "low": 2.73, "close": 2.741, "volume": 5456976.23, "close_time": 1751673599999, "quote_volume": 15244496.84476, "trades": 60373, "taker_buy_base": 2536751.33, "taker_buy_quote": 7094407.13733 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 2.741, "high": 2.766, "low": 2.717, "close": 2.746, "volume": 2335258.88, "close_time": 1751759999999, "quote_volume": 6405265.52431, "trades": 29501, "taker_buy_base": 1192259.31, "taker_buy_quote": 3270722.23828 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 2.746, "high": 3.09, "low": 2.72, "close": 2.838, "volume": 37557836.96, "close_time": 1751846399999, "quote_volume": 109964062.14743, "trades": 370168, "taker_buy_base": 19248195.29, "taker_buy_quote": 56360802.70675 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 2.838, "high": 2.856, "low": 2.728, "close": 2.736, "volume": 10481473.38, "close_time": 1751932799999, "quote_volume": 29323919.58126, "trades": 120160, "taker_buy_base": 5395648.09, "taker_buy_quote": 15111299.72449 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 2.736, "high": 2.808, "low": 2.726, "close": 2.802, "volume": 5902956.64, "close_time": 1752019199999, "quote_volume": 16303332.08983, "trades": 61454, "taker_buy_base": 3160806.19, "taker_buy_quote": 8730074.73024 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 2.803, "high": 2.868, "low": 2.788, "close": 2.836, "volume": 5256652.65, "close_time": 1752105599999, "quote_volume": 14841781.13825, "trades": 56189, "taker_buy_base": 2768792.07, "taker_buy_quote": 7820489.70054 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 2.837, "high": 2.948, "low": 2.828, "close": 2.943, "volume": 7523955.61, "close_time": 1752191999999, "quote_volume": 21715018.72972, "trades": 86895, "taker_buy_base": 4047290.67, "taker_buy_quote": 11677577.81319 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 2.944, "high": 3.018, "low": 2.903, "close": 2.961, "volume": 17658907.75, "close_time": 1752278399999, "quote_volume": 52379356.55159, "trades": 186315, "taker_buy_base": 8147819.54, "taker_buy_quote": 24182776.07302 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 2.961, "high": 3.023, "low": 2.897, "close": 3.0, "volume": 8386272.07, "close_time": 1752364799999, "quote_volume": 24965432.6013, "trades": 94583, "taker_buy_base": 4584570.76, "taker_buy_quote": 13664878.29273 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 3.0, "high": 3.047, "low": 2.942, "close": 2.969, "volume": 5992588.78, "close_time": 1752451199999, "quote_volume": 17978419.47314, "trades": 75883, "taker_buy_base": 2830697.17, "taker_buy_quote": 8491727.26097 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 2.97, "high": 3.057, "low": 2.952, "close": 3.025, "volume": 9933640.5, "close_time": 1752537599999, "quote_volume": 30022664.75502, "trades": 119295, "taker_buy_base": 4874966.88, "taker_buy_quote": 14736263.89658 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 3.025, "high": 3.1, "low": 2.955, "close": 3.094, "volume": 7890005.83, "close_time": 1752623999999, "quote_volume": 23716679.3325, "trades": 91358, "taker_buy_base": 4143056.77, "taker_buy_quote": 12459759.36942 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 3.095, "high": 3.189, "low": 3.056, "close": 3.158, "volume": 8070340.08, "close_time": 1752710399999, "quote_volume": 25250169.02238, "trades": 92766, "taker_buy_base": 3950351.41, "taker_buy_quote": 12359965.6238 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 3.159, "high": 3.27, "low": 3.099, "close": 3.196, "volume": 10191065.6, "close_time": 1752796799999, "quote_volume": 32467545.66471, "trades": 106375, "taker_buy_base": 4718273.65, "taker_buy_quote": 15029017.63228 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 3.196, "high": 3.352, "low": 3.147, "close": 3.188, "volume": 12060118.77, "close_time": 1752883199999, "quote_volume": 39355987.754, "trades": 123551, "taker_buy_base": 6026696.46, "taker_buy_quote": 19681732.35783 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 3.189, "high": 3.226, "low": 3.134, "close": 3.195, "volume": 4325676.68, "close_time": 1752969599999, "quote_volume": 13769265.25553, "trades": 57224, "taker_buy_base": 2065754.59, "taker_buy_quote": 6576935.55811 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 3.196, "high": 3.325, "low": 3.174, "close": 3.275, "volume": 7320125.05, "close_time": 1753055999999, "quote_volume": 23854479.11658, "trades": 78795, "taker_buy_base": 3637974.68, "taker_buy_quote": 11850711.0403 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 3.276, "high": 3.38, "low": 3.224, "close": 3.323, "volume": 7842269.54, "close_time": 1753142399999, "quote_volume": 26048790.08694, "trades": 105684, "taker_buy_base": 3906364.48, "taker_buy_quote": 12977668.19885 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 3.323, "high": 3.594, "low": 3.195, "close": 3.34, "volume": 29976154.19, "close_time": 1753228799999, "quote_volume": 102337366.99604, "trades": 380353, "taker_buy_base": 14582454.96, "taker_buy_quote": 49798426.448 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 3.34, "high": 3.348, "low": 3.095, "close": 3.199, "volume": 15097688.55, "close_time": 1753315199999, "quote_volume": 48550282.80423, "trades": 212460, "taker_buy_base": 6813585.49, "taker_buy_quote": 21880320.82653 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 3.199, "high": 3.347, "low": 3.018, "close": 3.12, "volume": 12483794.33, "close_time": 1753401599999, "quote_volume": 39703752.29822, "trades": 180599, "taker_buy_base": 6110388.55, "taker_buy_quote": 19464651.60363 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 3.121, "high": 3.196, "low": 3.043, "close": 3.191, "volume": 5149519.78, "close_time": 1753487999999, "quote_volume": 16049136.00574, "trades": 108070, "taker_buy_base": 2311533.36, "taker_buy_quote": 7211073.791 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 3.191, "high": 3.376, "low": 3.185, "close": 3.298, "volume": 7810541.55, "close_time": 1753574399999, "quote_volume": 25844500.57576, "trades": 147072, "taker_buy_base": 3866979.51, "taker_buy_quote": 12793620.41446 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 3.298, "high": 3.383, "low": 3.28, "close": 3.375, "volume": 5576246.25, "close_time": 1753660799999, "quote_volume": 18601386.23017, "trades": 97182, "taker_buy_base": 2703935.22, "taker_buy_quote": 9015320.98881 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 3.375, "high": 3.446, "low": 3.184, "close": 3.207, "volume": 8180843.47, "close_time": 1753747199999, "quote_volume": 27205408.60558, "trades": 121528, "taker_buy_base": 3966149.88, "taker_buy_quote": 13170526.42798 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 3.207, "high": 3.41, "low": 3.18, "close": 3.377, "volume": 11101258.52, "close_time": 1753833599999, "quote_volume": 36647138.85309, "trades": 139680, "taker_buy_base": 5420651.23, "taker_buy_quote": 17894463.94346 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 3.377, "high": 3.494, "low": 3.263, "close": 3.406, "volume": 16679863.89, "close_time": 1753919999999, "quote_volume": 56389130.72731, "trades": 219145, "taker_buy_base": 8359309.34, "taker_buy_quote": 28272211.04973 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 3.406, "high": 3.688, "low": 3.404, "close": 3.529, "volume": 19857777.24, "close_time": 1754006399999, "quote_volume": 70308534.46177, "trades": 296872, "taker_buy_base": 10923966.77, "taker_buy_quote": 38661730.15118 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 3.528, "high": 3.68, "low": 3.347, "close": 3.564, "volume": 23146786.46, "close_time": 1754092799999, "quote_volume": 81549382.04695, "trades": 349254, "taker_buy_base": 12205287.45, "taker_buy_quote": 43013934.33991 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 3.565, "high": 3.723, "low": 3.495, "close": 3.541, "volume": 13207830.19, "close_time": 1754179199999, "quote_volume": 47557022.93242, "trades": 189812, "taker_buy_base": 6804312.97, "taker_buy_quote": 24536207.58208 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 3.542, "high": 3.749, "low": 3.459, "close": 3.559, "volume": 10450994.34, "close_time": 1754265599999, "quote_volume": 37920280.17035, "trades": 146922, "taker_buy_base": 5107222.85, "taker_buy_quote": 18547223.42176 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 3.559, "high": 3.674, "low": 3.328, "close": 3.42, "volume": 19338350.33, "close_time": 1754351999999, "quote_volume": 66984659.21705, "trades": 314935, "taker_buy_base": 9016914.42, "taker_buy_quote": 31282375.25019 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 3.42, "high": 3.425, "low": 3.178, "close": 3.195, "volume": 10216346.32, "close_time": 1754438399999, "quote_volume": 33744067.76072, "trades": 184266, "taker_buy_base": 4623553.79, "taker_buy_quote": 15267725.41085 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 3.196, "high": 3.325, "low": 3.139, "close": 3.308, "volume": 9221558.44, "close_time": 1754524799999, "quote_volume": 29509253.19331, "trades": 124351, "taker_buy_base": 5061514.58, "taker_buy_quote": 16203661.64209 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 3.308, "high": 3.357, "low": 3.222, "close": 3.346, "volume": 8764251.88, "close_time": 1754611199999, "quote_volume": 28887863.73904, "trades": 118583, "taker_buy_base": 4573423.26, "taker_buy_quote": 15067156.1165 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 3.345, "high": 3.393, "low": 3.272, "close": 3.335, "volume": 13924367.33, "close_time": 1754697599999, "quote_volume": 46543871.88574, "trades": 194117, "taker_buy_base": 7023117.91, "taker_buy_quote": 23476229.77074 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 3.335, "high": 3.485, "low": 3.314, "close": 3.386, "volume": 11019764.09, "close_time": 1754783999999, "quote_volume": 37521422.26697, "trades": 138882, "taker_buy_base": 5687572.87, "taker_buy_quote": 19380080.95386 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 3.387, "high": 3.435, "low": 3.29, "close": 3.348, "volume": 6048086.0, "close_time": 1754870399999, "quote_volume": 20241068.53681, "trades": 93479, "taker_buy_base": 2887256.22, "taker_buy_quote": 9664123.16557 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 3.349, "high": 3.452, "low": 3.295, "close": 3.365, "volume": 10186335.21, "close_time": 1754956799999, "quote_volume": 34439813.64967, "trades": 149366, "taker_buy_base": 5196855.9, "taker_buy_quote": 17575990.57464 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 3.366, "high": 3.551, "low": 3.332, "close": 3.502, "volume": 9742413.6, "close_time": 1755043199999, "quote_volume": 33400899.50207, "trades": 131508, "taker_buy_base": 4895854.23, "taker_buy_quote": 16792904.7551 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 3.502, "high": 3.544, "low": 3.367, "close": 3.531, "volume": 14675824.54, "close_time": 1755129599999, "quote_volume": 50912013.91792, "trades": 215832, "taker_buy_base": 7035097.16, "taker_buy_quote": 24417769.68475 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 3.532, "high": 3.643, "low": 3.314, "close": 3.411, "volume": 15640395.15, "close_time": 1755215999999, "quote_volume": 54475731.41909, "trades": 217005, "taker_buy_base": 7742683.32, "taker_buy_quote": 26992908.8815 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 3.411, "high": 3.513, "low": 3.324, "close": 3.44, "volume": 7878547.39, "close_time": 1755302399999, "quote_volume": 26990678.20753, "trades": 126590, "taker_buy_base": 3718557.3, "taker_buy_quote": 12742906.80144 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 3.439, "high": 3.51, "low": 3.411, "close": 3.46, "volume": 3584100.13, "close_time": 1755388799999, "quote_volume": 12407140.02402, "trades": 64417, "taker_buy_base": 1901869.6, "taker_buy_quote": 6586953.55866 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 3.46, "high": 3.539, "low": 3.435, "close": 3.517, "volume": 4511726.11, "close_time": 1755475199999, "quote_volume": 15733829.06541, "trades": 65782, "taker_buy_base": 2203735.71, "taker_buy_quote": 7686817.94433 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 3.517, "high": 3.526, "low": 3.307, "close": 3.329, "volume": 7158843.84, "close_time": 1755561599999, "quote_volume": 24189000.99716, "trades": 120731, "taker_buy_base": 3480451.79, "taker_buy_quote": 11751757.30244 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 3.328, "high": 3.354, "low": 3.184, "close": 3.225, "volume": 11660896.91, "close_time": 1755647999999, "quote_volume": 37777608.83489, "trades": 172727, "taker_buy_base": 6096917.47, "taker_buy_quote": 19735604.21405 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 3.224, "high": 3.293, "low": 3.195, "close": 3.28, "volume": 5036794.0, "close_time": 1755734399999, "quote_volume": 16396924.60515, "trades": 85802, "taker_buy_base": 2648619.54, "taker_buy_quote": 8620663.35096 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 3.281, "high": 3.338, "low": 3.231, "close": 3.315, "volume": 5217288.7, "close_time": 1755820799999, "quote_volume": 17130990.8715, "trades": 75908, "taker_buy_base": 2817566.99, "taker_buy_quote": 9248850.81997 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 3.315, "high": 3.442, "low": 3.204, "close": 3.423, "volume": 10457256.28, "close_time": 1755907199999, "quote_volume": 34779525.19006, "trades": 140871, "taker_buy_base": 5446318.13, "taker_buy_quote": 18119502.32908 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 3.423, "high": 3.44, "low": 3.332, "close": 3.381, "volume": 6058895.7, "close_time": 1755993599999, "quote_volume": 20449091.36888, "trades": 84360, "taker_buy_base": 3245021.98, "taker_buy_quote": 10948110.7976 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 3.382, "high": 3.408, "low": 3.27, "close": 3.299, "volume": 5199904.38, "close_time": 1756079999999, "quote_volume": 17346478.054, "trades": 86266, "taker_buy_base": 2495784.55, "taker_buy_quote": 8328854.99121 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 3.3, "high": 3.327, "low": 3.093, "close": 3.115, "volume": 7824168.56, "close_time": 1756166399999, "quote_volume": 24954222.67779, "trades": 135101, "taker_buy_base": 3251386.02, "taker_buy_quote": 10383101.7409 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 3.115, "high": 3.181, "low": 3.104, "close": 3.167, "volume": 4862435.21, "close_time": 1756252799999, "quote_volume": 15271762.3179, "trades": 79476, "taker_buy_base": 2400711.75, "taker_buy_quote": 7541845.85897 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 3.167, "high": 3.208, "low": 3.124, "close": 3.139, "volume": 6760044.56, "close_time": 1756339199999, "quote_volume": 21446814.84341, "trades": 90907, "taker_buy_base": 2874404.12, "taker_buy_quote": 9119931.5871 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 3.138, "high": 3.286, "low": 3.111, "close": 3.175, "volume": 11783561.7, "close_time": 1756425599999, "quote_volume": 37565525.53464, "trades": 138612, "taker_buy_base": 5839698.49, "taker_buy_quote": 18626722.97296 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 3.176, "high": 3.186, "low": 3.021, "close": 3.074, "volume": 8466236.59, "close_time": 1756511999999, "quote_volume": 26153508.34363, "trades": 115524, "taker_buy_base": 3836367.73, "taker_buy_quote": 11844302.90985 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 3.075, "high": 3.142, "low": 3.035, "close": 3.127, "volume": 5418097.8, "close_time": 1756598399999, "quote_volume": 16823580.85419, "trades": 55318, "taker_buy_base": 3258856.49, "taker_buy_quote": 10118345.52023 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 3.127, "high": 3.188, "low": 3.124, "close": 3.165, "volume": 2378855.01, "close_time": 1756684799999, "quote_volume": 7492033.14731, "trades": 39882, "taker_buy_base": 1274245.54, "taker_buy_quote": 4012776.78273 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 3.165, "high": 3.174, "low": 3.081, "close": 3.108, "volume": 4423566.08, "close_time": 1756771199999, "quote_volume": 13825741.73547, "trades": 79899, "taker_buy_base": 2073380.56, "taker_buy_quote": 6481604.60758 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 3.108, "high": 3.184, "low": 3.093, "close": 3.169, "volume": 3835648.11, "close_time": 1756857599999, "quote_volume": 12050500.32447, "trades": 51454, "taker_buy_base": 2068033.57, "taker_buy_quote": 6498405.12012 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 3.168, "high": 3.2, "low": 3.127, "close": 3.176, "volume": 4010868.02, "close_time": 1756943999999, "quote_volume": 12724578.89337, "trades": 45111, "taker_buy_base": 2002143.04, "taker_buy_quote": 6350783.84968 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 3.177, "high": 3.203, "low": 3.086, "close": 3.098, "volume": 4450377.07, "close_time": 1757030399999, "quote_volume": 13943529.45619, "trades": 56467, "taker_buy_base": 2175674.17, "taker_buy_quote": 6813511.53445 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 3.097, "high": 3.142, "low": 3.071, "close": 3.09, "volume": 4370952.62, "close_time": 1757116799999, "quote_volume": 13587473.76349, "trades": 59853, "taker_buy_base": 2242968.3, "taker_buy_quote": 6974248.51684 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 3.089, "high": 3.095, "low": 2.998, "close": 3.059, "volume": 3302051.49, "close_time": 1757203199999, "quote_volume": 10062691.35327, "trades": 40960, "taker_buy_base": 1561512.34, "taker_buy_quote": 4759223.77534 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 3.06, "high": 3.107, "low": 3.06, "close": 3.094, "volume": 2114547.47, "close_time": 1757289599999, "quote_volume": 6533632.04069, "trades": 27980, "taker_buy_base": 1148495.87, "taker_buy_quote": 3549059.20534 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 3.094, "high": 3.111, "low": 3.077, "close": 3.095, "volume": 4395991.11, "close_time": 1757375999999, "quote_volume": 13602540.27985, "trades": 63019, "taker_buy_base": 2085643.44, "taker_buy_quote": 6454195.08479 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 3.096, "high": 3.149, "low": 3.065, "close": 3.094, "volume": 7943139.23, "close_time": 1757462399999, "quote_volume": 24690507.11714, "trades": 98063, "taker_buy_base": 3316230.39, "taker_buy_quote": 10311735.42689 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 3.094, "high": 3.172, "low": 3.086, "close": 3.171, "volume": 5644255.64, "close_time": 1757548799999, "quote_volume": 17632517.07202, "trades": 81919, "taker_buy_base": 2681484.36, "taker_buy_quote": 8379687.72351 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 3.171, "high": 3.228, "low": 3.158, "close": 3.188, "volume": 5978905.64, "close_time": 1757635199999, "quote_volume": 19083416.32885, "trades": 72798, "taker_buy_base": 2888078.1, "taker_buy_quote": 9220903.11301 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 3.188, "high": 3.233, "low": 3.17, "close": 3.219, "volume": 5044921.18, "close_time": 1757721599999, "quote_volume": 16151768.5726, "trades": 53459, "taker_buy_base": 2578867.46, "taker_buy_quote": 8256228.3655 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 3.219, "high": 3.266, "low": 3.183, "close": 3.227, "volume": 5847271.38, "close_time": 1757807999999, "quote_volume": 18884698.17828, "trades": 60090, "taker_buy_base": 2741193.95, "taker_buy_quote": 8858205.22823 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 3.227, "high": 3.248, "low": 3.138, "close": 3.18, "volume": 3765404.13, "close_time": 1757894399999, "quote_volume": 12029454.38038, "trades": 53894, "taker_buy_base": 1822981.33, "taker_buy_quote": 5820693.92461 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 3.18, "high": 3.225, "low": 3.114, "close": 3.156, "volume": 4480435.68, "close_time": 1757980799999, "quote_volume": 14180094.65208, "trades": 65287, "taker_buy_base": 2120561.51, "taker_buy_quote": 6714841.32301 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 3.156, "high": 3.194, "low": 3.125, "close": 3.156, "volume": 3611074.22, "close_time": 1758067199999, "quote_volume": 11449641.66117, "trades": 48083, "taker_buy_base": 1552375.4, "taker_buy_quote": 4922437.98595 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 3.157, "high": 3.164, "low": 3.052, "close": 3.129, "volume": 7293268.37, "close_time": 1758153599999, "quote_volume": 22736537.43201, "trades": 87341, "taker_buy_base": 3256043.49, "taker_buy_quote": 10153176.61684 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 3.13, "high": 3.182, "low": 3.117, "close": 3.159, "volume": 4782438.88, "close_time": 1758239999999, "quote_volume": 15077641.46731, "trades": 53122, "taker_buy_base": 2514592.73, "taker_buy_quote": 7929380.90889 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 3.158, "high": 3.2, "low": 3.097, "close": 3.108, "volume": 5345275.5, "close_time": 1758326399999, "quote_volume": 16784128.90851, "trades": 59089, "taker_buy_base": 2203250.55, "taker_buy_quote": 6933356.94512 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 3.107, "high": 3.116, "low": 3.082, "close": 3.091, "volume": 2125418.1, "close_time": 1758412799999, "quote_volume": 6581610.77227, "trades": 31014, "taker_buy_base": 996506.96, "taker_buy_quote": 3086500.82816 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 3.091, "high": 3.096, "low": 3.044, "close": 3.065, "volume": 2860779.55, "close_time": 1758499199999, "quote_volume": 8791080.91234, "trades": 36278, "taker_buy_base": 1364629.96, "taker_buy_quote": 4195286.0292 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 3.065, "high": 3.084, "low": 2.581, "close": 2.805, "volume": 18272519.2, "close_time": 1758585599999, "quote_volume": 51738312.9609, "trades": 182785, "taker_buy_base": 8153478.17, "taker_buy_quote": 23020677.20533 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 2.806, "high": 2.846, "low": 2.75, "close": 2.808, "volume": 5865840.58, "close_time": 1758671999999, "quote_volume": 16493285.46936, "trades": 66831, "taker_buy_base": 3072215.63, "taker_buy_quote": 8636491.53325 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 2.809, "high": 2.848, "low": 2.771, "close": 2.817, "volume": 3586531.75, "close_time": 1758758399999, "quote_volume": 10129157.09766, "trades": 52263, "taker_buy_base": 1685083.23, "taker_buy_quote": 4759406.64571 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 2.817, "high": 2.824, "low": 2.615, "close": 2.661, "volume": 7133955.85, "close_time": 1758844799999, "quote_volume": 19513880.69626, "trades": 93436, "taker_buy_base": 3275874.84, "taker_buy_quote": 8967190.9156 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 2.662, "high": 2.771, "low": 2.639, "close": 2.744, "volume": 6022023.38, "close_time": 1758931199999, "quote_volume": 16197954.31126, "trades": 80333, "taker_buy_base": 2914073.91, "taker_buy_quote": 7842158.46715 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 2.744, "high": 2.746, "low": 2.683, "close": 2.708, "volume": 2894816.83, "close_time": 1759017599999, "quote_volume": 7851150.83223, "trades": 36862, "taker_buy_base": 1270875.2, "taker_buy_quote": 3445914.55676 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 2.709, "high": 2.726, "low": 2.655, "close": 2.723, "volume": 3106836.34, "close_time": 1759103999999, "quote_volume": 8351532.09217, "trades": 41879, "taker_buy_base": 1458885.62, "taker_buy_quote": 3922703.55182 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 2.722, "high": 2.728, "low": 2.662, "close": 2.698, "volume": 4005177.29, "close_time": 1759190399999, "quote_volume": 10808364.11497, "trades": 53066, "taker_buy_base": 1754719.18, "taker_buy_quote": 4734460.19925 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 2.698, "high": 2.725, "low": 2.61, "close": 2.71, "volume": 6960726.12, "close_time": 1759276799999, "quote_volume": 18523154.80508, "trades": 73061, "taker_buy_base": 3443595.54, "taker_buy_quote": 9172307.16467 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 2.709, "high": 2.789, "low": 2.653, "close": 2.786, "volume": 5579847.74, "close_time": 1759363199999, "quote_volume": 15279352.32284, "trades": 64518, "taker_buy_base": 2788642.23, "taker_buy_quote": 7636993.49199 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 2.787, "high": 2.859, "low": 2.773, "close": 2.844, "volume": 5929169.45, "close_time": 1759449599999, "quote_volume": 16705959.17256, "trades": 66201, "taker_buy_base": 3174501.12, "taker_buy_quote": 8942341.18375 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 2.844, "high": 2.878, "low": 2.782, "close": 2.86, "volume": 6202846.9, "close_time": 1759535999999, "quote_volume": 17512659.80584, "trades": 76919, "taker_buy_base": 3152388.24, "taker_buy_quote": 8909313.48699 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 2.86, "high": 2.899, "low": 2.786, "close": 2.809, "volume": 4028374.88, "close_time": 1759622399999, "quote_volume": 11368168.25222, "trades": 56815, "taker_buy_base": 1952360.91, "taker_buy_quote": 5513189.3683 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 2.808, "high": 2.867, "low": 2.782, "close": 2.796, "volume": 6004105.21, "close_time": 1759708799999, "quote_volume": 16946151.68811, "trades": 68325, "taker_buy_base": 2668975.3, "taker_buy_quote": 7537710.11412 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 2.795, "high": 2.877, "low": 2.785, "close": 2.855, "volume": 5067116.11, "close_time": 1759795199999, "quote_volume": 14373890.65843, "trades": 58491, "taker_buy_base": 2579616.84, "taker_buy_quote": 7319428.99141 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 2.854, "high": 2.862, "low": 2.745, "close": 2.753, "volume": 6748528.43, "close_time": 1759881599999, "quote_volume": 18938054.81904, "trades": 86289, "taker_buy_base": 3126317.85, "taker_buy_quote": 8771480.88343 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 2.754, "high": 2.788, "low": 2.704, "close": 2.776, "volume": 6216515.05, "close_time": 1759967999999, "quote_volume": 17045290.22764, "trades": 76193, "taker_buy_base": 2725874.81, "taker_buy_quote": 7474614.62263 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 2.776, "high": 2.785, "low": 2.658, "close": 2.74, "volume": 5650976.14, "close_time": 1760054399999, "quote_volume": 15377239.30524, "trades": 77138, "taker_buy_base": 2264681.0, "taker_buy_quote": 6164969.86838 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 2.74, "high": 2.755, "low": 0.554, "close": 2.052, "volume": 45233738.0, "close_time": 1760140799999, "quote_volume": 94401323.61199, "trades": 549778, "taker_buy_base": 22574648.36, "taker_buy_quote": 45910078.20374 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 2.053, "high": 2.253, "low": 2.013, "close": 2.097, "volume": 26537627.45, "close_time": 1760227199999, "quote_volume": 56614767.69646, "trades": 319041, "taker_buy_base": 13845492.74, "taker_buy_quote": 29546174.8963 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 2.096, "high": 2.326, "low": 2.063, "close": 2.274, "volume": 13364285.41, "close_time": 1760313599999, "quote_volume": 29345717.85829, "trades": 163328, "taker_buy_base": 6416308.0, "taker_buy_quote": 14106024.56314 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 2.274, "high": 2.376, "low": 2.215, "close": 2.368, "volume": 11149113.74, "close_time": 1760399999999, "quote_volume": 25529719.52253, "trades": 146812, "taker_buy_base": 5682472.66, "taker_buy_quote": 13022656.12867 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 2.367, "high": 2.374, "low": 2.164, "close": 2.302, "volume": 8835595.8, "close_time": 1760486399999, "quote_volume": 19925701.15054, "trades": 113822, "taker_buy_base": 4254468.1, "taker_buy_quote": 9597150.17449 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 2.302, "high": 2.349, "low": 2.181, "close": 2.219, "volume": 8411670.59, "close_time": 1760572799999, "quote_volume": 18885906.24832, "trades": 93992, "taker_buy_base": 4358166.9, "taker_buy_quote": 9798018.13394 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 2.219, "high": 2.293, "low": 2.143, "close": 2.178, "volume": 7882367.14, "close_time": 1760659199999, "quote_volume": 17519113.81891, "trades": 99989, "taker_buy_base": 4050108.05, "taker_buy_quote": 9006831.16487 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 2.179, "high": 2.214, "low": 2.015, "close": 2.119, "volume": 9613266.38, "close_time": 1760745599999, "quote_volume": 20225404.15893, "trades": 112001, "taker_buy_base": 4688428.01, "taker_buy_quote": 9860487.22513 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 2.12, "high": 2.194, "low": 2.109, "close": 2.154, "volume": 3696835.88, "close_time": 1760831999999, "quote_volume": 7939952.04534, "trades": 47488, "taker_buy_base": 1820500.91, "taker_buy_quote": 3912093.45852 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 2.154, "high": 2.243, "low": 2.125, "close": 2.21, "volume": 3316376.72, "close_time": 1760918399999, "quote_volume": 7256738.03703, "trades": 56431, "taker_buy_base": 1655249.62, "taker_buy_quote": 3620799.72008 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 2.21, "high": 2.298, "low": 2.175, "close": 2.236, "volume": 4190036.78, "close_time": 1761004799999, "quote_volume": 9418593.6887, "trades": 71224, "taker_buy_base": 2181892.42, "taker_buy_quote": 4908842.53463 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 2.235, "high": 2.318, "low": 2.127, "close": 2.139, "volume": 6238297.44, "close_time": 1761091199999, "quote_volume": 13895926.41136, "trades": 105049, "taker_buy_base": 2925254.78, "taker_buy_quote": 6522082.54994 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 2.139, "high": 2.159, "low": 2.061, "close": 2.113, "volume": 5927250.56, "close_time": 1761177599999, "quote_volume": 12626620.9883, "trades": 93225, "taker_buy_base": 2789906.46, "taker_buy_quote": 5945557.88004 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 2.113, "high": 2.148, "low": 2.106, "close": 2.126, "volume": 3948766.33, "close_time": 1761263999999, "quote_volume": 8395451.01682, "trades": 51369, "taker_buy_base": 1808432.7, "taker_buy_quote": 3846106.3405 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 2.126, "high": 2.182, "low": 2.116, "close": 2.167, "volume": 4576375.34, "close_time": 1761350399999, "quote_volume": 9833065.62254, "trades": 57777, "taker_buy_base": 2369753.59, "taker_buy_quote": 5091927.62237 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.168, "high": 2.178, "low": 2.133, "close": 2.148, "volume": 3419949.11, "close_time": 1761436799999, "quote_volume": 7370444.97419, "trades": 37655, "taker_buy_base": 1589628.97, "taker_buy_quote": 3426341.13335 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 2.148, "high": 2.24, "low": 2.132, "close": 2.228, "volume": 4195845.27, "close_time": 1761523199999, "quote_volume": 9160564.03837, "trades": 52219, "taker_buy_base": 2055125.04, "taker_buy_quote": 4489332.82022 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.228, "high": 2.284, "low": 2.188, "close": 2.235, "volume": 5884736.03, "close_time": 1761609599999, "quote_volume": 13185868.73877, "trades": 82938, "taker_buy_base": 2707686.35, "taker_buy_quote": 6068875.93985 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.235, "high": 2.321, "low": 2.192, "close": 2.243, "volume": 7961742.78, "close_time": 1761695999999, "quote_volume": 17971315.5747, "trades": 112409, "taker_buy_base": 3992677.59, "taker_buy_quote": 9013364.60658 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 2.243, "high": 2.326, "low": 2.17, "close": 2.213, "volume": 10473949.54, "close_time": 1761782399999, "quote_volume": 23559856.35587, "trades": 143423, "taker_buy_base": 5036517.92, "taker_buy_quote": 11333912.22852 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 2.213, "high": 2.228, "low": 2.077, "close": 2.155, "volume": 6795775.4, "close_time": 1761868799999, "quote_volume": 14640378.99281, "trades": 112960, "taker_buy_base": 3121701.97, "taker_buy_quote": 6729731.35325 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 2.155, "high": 2.301, "low": 2.138, "close": 2.284, "volume": 10286066.12, "close_time": 1761955199999, "quote_volume": 22957158.04374, "trades": 138545, "taker_buy_base": 5059213.6, "taker_buy_quote": 11299324.88531 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 2.285, "high": 2.345, "low": 2.277, "close": 2.308, "volume": 5783877.47, "close_time": 1762041599999, "quote_volume": 13354192.51807, "trades": 76138, "taker_buy_base": 2801403.7, "taker_buy_quote": 6470584.85947 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.309, "high": 2.362, "low": 2.264, "close": 2.31, "volume": 4641385.81, "close_time": 1762127999999, "quote_volume": 10717381.90194, "trades": 63501, "taker_buy_base": 2137990.8, "taker_buy_quote": 4941713.57289 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.311, "high": 2.312, "low": 1.99, "close": 2.017, "volume": 13444656.99, "close_time": 1762214399999, "quote_volume": 28446805.5316, "trades": 198928, "taker_buy_base": 6556108.18, "taker_buy_quote": 13867682.17642 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.017, "high": 2.042, "low": 1.792, "close": 1.902, "volume": 20150788.38, "close_time": 1762300799999, "quote_volume": 38787761.20293, "trades": 285263, "taker_buy_base": 10142982.45, "taker_buy_quote": 19547861.77395 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.901, "high": 1.969, "low": 1.832, "close": 1.958, "volume": 9397418.84, "close_time": 1762387199999, "quote_volume": 17993422.85404, "trades": 125740, "taker_buy_base": 4346646.64, "taker_buy_quote": 8318867.77286 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.959, "high": 1.963, "low": 1.885, "close": 1.958, "volume": 5580208.83, "close_time": 1762473599999, "quote_volume": 10774041.30935, "trades": 93342, "taker_buy_base": 2677496.12, "taker_buy_quote": 5171334.3313 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.959, "high": 2.127, "low": 1.92, "close": 2.091, "volume": 10055010.0, "close_time": 1762559999999, "quote_volume": 20345534.80789, "trades": 155065, "taker_buy_base": 5286052.18, "taker_buy_quote": 10702225.1111 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 2.091, "high": 2.151, "low": 2.049, "close": 2.094, "volume": 6035476.09, "close_time": 1762646399999, "quote_volume": 12635412.32008, "trades": 100773, "taker_buy_base": 2864066.29, "taker_buy_quote": 5997273.62124 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 2.093, "high": 2.146, "low": 2.023, "close": 2.11, "volume": 4736749.91, "close_time": 1762732799999, "quote_volume": 9898885.65742, "trades": 85261, "taker_buy_base": 2299560.83, "taker_buy_quote": 4802382.37576 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 2.109, "high": 2.155, "low": 2.096, "close": 2.14, "volume": 6333134.6, "close_time": 1762819199999, "quote_volume": 13461020.44811, "trades": 92260, "taker_buy_base": 3205148.67, "taker_buy_quote": 6815778.06302 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.141, "high": 2.165, "low": 2.021, "close": 2.031, "volume": 6828791.37, "close_time": 1762905599999, "quote_volume": 14234969.13753, "trades": 110380, "taker_buy_base": 2960224.14, "taker_buy_quote": 6168520.01178 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 2.031, "high": 2.12, "low": 1.984, "close": 2.01, "volume": 6184630.33, "close_time": 1762991999999, "quote_volume": 12664298.82407, "trades": 89815, "taker_buy_base": 2769929.21, "taker_buy_quote": 5676301.41961 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.01, "high": 2.106, "low": 1.94, "close": 1.988, "volume": 10825642.17, "close_time": 1763078399999, "quote_volume": 21942689.05241, "trades": 156632, "taker_buy_base": 5443355.4, "taker_buy_quote": 11035106.07004 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 1.989, "high": 2.0, "low": 1.796, "close": 1.819, "volume": 12486366.52, "close_time": 1763164799999, "quote_volume": 23654903.57678, "trades": 184506, "taker_buy_base": 6870495.0, "taker_buy_quote": 13017141.75218 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 1.819, "high": 1.89, "low": 1.802, "close": 1.855, "volume": 7138597.13, "close_time": 1763251199999, "quote_volume": 13160794.09903, "trades": 97766, "taker_buy_base": 3709679.34, "taker_buy_quote": 6840048.99831 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.855, "high": 1.867, "low": 1.751, "close": 1.823, "volume": 6574347.76, "close_time": 1763337599999, "quote_volume": 11904017.9209, "trades": 107225, "taker_buy_base": 3045581.56, "taker_buy_quote": 5509391.39078 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 1.824, "high": 1.855, "low": 1.723, "close": 1.759, "volume": 8583613.35, "close_time": 1763423999999, "quote_volume": 15383357.10012, "trades": 145161, "taker_buy_base": 4066400.91, "taker_buy_quote": 7280889.48478 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.759, "high": 1.833, "low": 1.743, "close": 1.795, "volume": 8025546.63, "close_time": 1763510399999, "quote_volume": 14372192.25909, "trades": 105854, "taker_buy_base": 4310102.94, "taker_buy_quote": 7725325.77093 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.794, "high": 1.801, "low": 1.69, "close": 1.729, "volume": 7232020.67, "close_time": 1763596799999, "quote_volume": 12586693.56, "trades": 96265, "taker_buy_base": 3548732.44, "taker_buy_quote": 6176858.61891 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.729, "high": 1.746, "low": 1.56, "close": 1.565, "volume": 10345047.05, "close_time": 1763683199999, "quote_volume": 17170271.11228, "trades": 122477, "taker_buy_base": 5140997.93, "taker_buy_quote": 8543481.28531 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.565, "high": 1.586, "low": 1.457, "close": 1.525, "volume": 14873817.85, "close_time": 1763769599999, "quote_volume": 22646555.09354, "trades": 177014, "taker_buy_base": 7524174.7, "taker_buy_quote": 11466611.4492 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.525, "high": 1.555, "low": 1.487, "close": 1.534, "volume": 6621618.64, "close_time": 1763855999999, "quote_volume": 10039146.49973, "trades": 78303, "taker_buy_base": 3234333.23, "taker_buy_quote": 4902758.7026 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.534, "high": 1.549, "low": 1.457, "close": 1.47, "volume": 10323597.88, "close_time": 1763942399999, "quote_volume": 15476904.31787, "trades": 121652, "taker_buy_base": 4149992.25, "taker_buy_quote": 6225346.20665 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.469, "high": 1.616, "low": 1.454, "close": 1.549, "volume": 13593254.84, "close_time": 1764028799999, "quote_volume": 20741968.85114, "trades": 127524, "taker_buy_base": 7074331.39, "taker_buy_quote": 10810088.68681 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.549, "high": 1.575, "low": 1.488, "close": 1.559, "volume": 11793445.22, "close_time": 1764115199999, "quote_volume": 17960832.38665, "trades": 115976, "taker_buy_base": 5463389.14, "taker_buy_quote": 8325068.54555 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.56, "high": 1.617, "low": 1.544, "close": 1.608, "volume": 7055908.1, "close_time": 1764201599999, "quote_volume": 11089704.49998, "trades": 68357, "taker_buy_base": 3333330.35, "taker_buy_quote": 5245972.34128 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.608, "high": 1.657, "low": 1.587, "close": 1.635, "volume": 4866985.74, "close_time": 1764287999999, "quote_volume": 7876970.31715, "trades": 52381, "taker_buy_base": 2437209.64, "taker_buy_quote": 3946353.72182 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.636, "high": 1.657, "low": 1.582, "close": 1.583, "volume": 5726463.59, "close_time": 1764374399999, "quote_volume": 9260078.48291, "trades": 61377, "taker_buy_base": 2623669.22, "taker_buy_quote": 4246078.37377 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.583, "high": 1.614, "low": 1.574, "close": 1.578, "volume": 3302174.27, "close_time": 1764460799999, "quote_volume": 5249195.53404, "trades": 38021, "taker_buy_base": 1645309.86, "taker_buy_quote": 2616188.19503 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.579, "high": 1.619, "low": 1.55, "close": 1.593, "volume": 4715087.11, "close_time": 1764547199999, "quote_volume": 7475047.93401, "trades": 52991, "taker_buy_base": 2551835.11, "taker_buy_quote": 4046653.36289 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.594, "high": 1.598, "low": 1.438, "close": 1.503, "volume": 10370418.08, "close_time": 1764633599999, "quote_volume": 15516333.92344, "trades": 124316, "taker_buy_base": 5029285.46, "taker_buy_quote": 7530201.47153 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.502, "high": 1.592, "low": 1.485, "close": 1.58, "volume": 6212149.27, "close_time": 1764719999999, "quote_volume": 9567781.16811, "trades": 75505, "taker_buy_base": 3311422.47, "taker_buy_quote": 5102138.45984 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.58, "high": 1.67, "low": 1.571, "close": 1.648, "volume": 7700167.53, "close_time": 1764806399999, "quote_volume": 12397110.02352, "trades": 74311, "taker_buy_base": 4222078.98, "taker_buy_quote": 6799400.37669 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.649, "high": 1.66, "low": 1.571, "close": 1.592, "volume": 5846168.94, "close_time": 1764892799999, "quote_volume": 9425670.90978, "trades": 59308, "taker_buy_base": 2629507.53, "taker_buy_quote": 4241534.50345 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.591, "high": 1.604, "low": 1.53, "close": 1.572, "volume": 5125379.35, "close_time": 1764979199999, "quote_volume": 8083543.2483, "trades": 61538, "taker_buy_base": 2566301.36, "taker_buy_quote": 4052628.82391 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.571, "high": 1.602, "low": 1.566, "close": 1.598, "volume": 3681561.48, "close_time": 1765065599999, "quote_volume": 5825817.43311, "trades": 42098, "taker_buy_base": 1695352.23, "taker_buy_quote": 2684220.28318 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.598, "high": 1.676, "low": 1.552, "close": 1.616, "volume": 6992376.43, "close_time": 1765151999999, "quote_volume": 11276219.07534, "trades": 75174, "taker_buy_base": 3583551.99, "taker_buy_quote": 5784345.68249 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.616, "high": 1.68, "low": 1.603, "close": 1.619, "volume": 6652268.31, "close_time": 1765238399999, "quote_volume": 10928122.11471, "trades": 78513, "taker_buy_base": 3208997.97, "taker_buy_quote": 5273373.7892 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.62, "high": 1.697, "low": 1.601, "close": 1.665, "volume": 5707276.3, "close_time": 1765324799999, "quote_volume": 9388624.63937, "trades": 60876, "taker_buy_base": 2904280.21, "taker_buy_quote": 4778462.1932 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.665, "high": 1.705, "low": 1.629, "close": 1.657, "volume": 5178368.01, "close_time": 1765411199999, "quote_volume": 8600430.10579, "trades": 70371, "taker_buy_base": 2437515.64, "taker_buy_quote": 4050113.34707 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.658, "high": 1.666, "low": 1.591, "close": 1.645, "volume": 6334530.44, "close_time": 1765497599999, "quote_volume": 10242223.75274, "trades": 73541, "taker_buy_base": 2970614.57, "taker_buy_quote": 4806342.79743 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.645, "high": 1.653, "low": 1.578, "close": 1.61, "volume": 4701039.41, "close_time": 1765583999999, "quote_volume": 7605647.18504, "trades": 55518, "taker_buy_base": 2252254.86, "taker_buy_quote": 3644095.09226 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.61, "high": 1.63, "low": 1.6, "close": 1.618, "volume": 2475489.7, "close_time": 1765670399999, "quote_volume": 4000123.67043, "trades": 30251, "taker_buy_base": 1099519.84, "taker_buy_quote": 1776816.46204 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.618, "high": 1.637, "low": 1.534, "close": 1.546, "volume": 5224782.84, "close_time": 1765756799999, "quote_volume": 8298693.51015, "trades": 45290, "taker_buy_base": 2609400.4, "taker_buy_quote": 4141341.51088 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.547, "high": 1.583, "low": 1.461, "close": 1.495, "volume": 6898871.93, "close_time": 1765843199999, "quote_volume": 10520757.79507, "trades": 74244, "taker_buy_base": 3351884.07, "taker_buy_quote": 5111891.1072 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.495, "high": 1.567, "low": 1.481, "close": 1.548, "volume": 5826269.2, "close_time": 1765929599999, "quote_volume": 8895936.45017, "trades": 61866, "taker_buy_base": 3023231.38, "taker_buy_quote": 4616020.32937 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.55, "high": 1.572, "low": 1.46, "close": 1.472, "volume": 6729845.17, "close_time": 1766015999999, "quote_volume": 10164876.82967, "trades": 75849, "taker_buy_base": 3088131.71, "taker_buy_quote": 4660308.21308 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.472, "high": 1.519, "low": 1.42, "close": 1.437, "volume": 8386216.61, "close_time": 1766102399999, "quote_volume": 12291946.57574, "trades": 79401, "taker_buy_base": 4287527.32, "taker_buy_quote": 6285226.83821 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.438, "high": 1.498, "low": 1.425, "close": 1.49, "volume": 6390980.78, "close_time": 1766188799999, "quote_volume": 9312847.77757, "trades": 60942, "taker_buy_base": 2900742.67, "taker_buy_quote": 4230835.92945 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.49, "high": 1.501, "low": 1.465, "close": 1.488, "volume": 2830909.48, "close_time": 1766275199999, "quote_volume": 4204362.27862, "trades": 30609, "taker_buy_base": 1293731.89, "taker_buy_quote": 1922316.61932 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.488, "high": 1.492, "low": 1.451, "close": 1.459, "volume": 2887692.89, "close_time": 1766361599999, "quote_volume": 4244211.90449, "trades": 35647, "taker_buy_base": 1423278.1, "taker_buy_quote": 2091390.57823 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.459, "high": 1.485, "low": 1.432, "close": 1.468, "volume": 5563837.3, "close_time": 1766447999999, "quote_volume": 8145976.4496, "trades": 59980, "taker_buy_base": 2783796.45, "taker_buy_quote": 4076413.26 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.467, "high": 1.488, "low": 1.444, "close": 1.484, "volume": 3821212.57, "close_time": 1766534399999, "quote_volume": 5592512.90296, "trades": 42368, "taker_buy_base": 1780518.92, "taker_buy_quote": 2606110.7137 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.483, "high": 1.5, "low": 1.451, "close": 1.494, "volume": 4733460.32, "close_time": 1766620799999, "quote_volume": 6985002.80365, "trades": 42357, "taker_buy_base": 2447535.81, "taker_buy_quote": 3612974.56855 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.493, "high": 1.571, "low": 1.466, "close": 1.5, "volume": 7738110.12, "close_time": 1766707199999, "quote_volume": 11708884.26539, "trades": 70626, "taker_buy_base": 3796267.53, "taker_buy_quote": 5745287.82476 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.5, "high": 1.555, "low": 1.495, "close": 1.551, "volume": 4586782.22, "close_time": 1766793599999, "quote_volume": 7008072.76031, "trades": 48506, "taker_buy_base": 2254014.65, "taker_buy_quote": 3445445.05968 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.551, "high": 1.634, "low": 1.539, "close": 1.623, "volume": 5350422.74, "close_time": 1766879999999, "quote_volume": 8480407.78872, "trades": 48783, "taker_buy_base": 2665401.65, "taker_buy_quote": 4228300.43834 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.624, "high": 1.674, "low": 1.595, "close": 1.653, "volume": 5856141.92, "close_time": 1766966399999, "quote_volume": 9604468.99668, "trades": 63146, "taker_buy_base": 2893597.66, "taker_buy_quote": 4745002.85648 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.652, "high": 1.693, "low": 1.563, "close": 1.571, "volume": 9346829.12, "close_time": 1767052799999, "quote_volume": 15345646.43415, "trades": 97307, "taker_buy_base": 4709237.16, "taker_buy_quote": 7733884.54095 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.57, "high": 1.653, "low": 1.552, "close": 1.625, "volume": 7230611.0, "close_time": 1767139199999, "quote_volume": 11556271.33586, "trades": 64210, "taker_buy_base": 3974216.66, "taker_buy_quote": 6347859.24194 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.624, "high": 1.666, "low": 1.598, "close": 1.659, "volume": 5809245.05, "close_time": 1767225599999, "quote_volume": 9490558.95291, "trades": 58685, "taker_buy_base": 2963173.68, "taker_buy_quote": 4843796.22719 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.659, "high": 1.705, "low": 1.654, "close": 1.694, "volume": 3972114.33, "close_time": 1767311999999, "quote_volume": 6669594.64474, "trades": 45073, "taker_buy_base": 1988381.68, "taker_buy_quote": 3341002.53709 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.694, "high": 1.92, "low": 1.666, "close": 1.802, "volume": 12727953.35, "close_time": 1767398399999, "quote_volume": 22960006.1473, "trades": 159716, "taker_buy_base": 6818684.34, "taker_buy_quote": 12294541.88309 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.802, "high": 1.888, "low": 1.778, "close": 1.85, "volume": 6205696.16, "close_time": 1767484799999, "quote_volume": 11284754.5205, "trades": 78978, "taker_buy_base": 3238296.11, "taker_buy_quote": 5889405.79222 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.849, "high": 1.899, "low": 1.837, "close": 1.867, "volume": 5098547.08, "close_time": 1767571199999, "quote_volume": 9495788.94393, "trades": 69746, "taker_buy_base": 2425575.7, "taker_buy_quote": 4519309.6139 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.866, "high": 1.931, "low": 1.833, "close": 1.895, "volume": 6052087.21, "close_time": 1767657599999, "quote_volume": 11391315.27437, "trades": 97016, "taker_buy_base": 3107385.1, "taker_buy_quote": 5855162.4986 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.895, "high": 1.95, "low": 1.852, "close": 1.898, "volume": 6426740.72, "close_time": 1767743999999, "quote_volume": 12226826.01892, "trades": 99498, "taker_buy_base": 3155410.35, "taker_buy_quote": 6008258.89113 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.899, "high": 1.915, "low": 1.846, "close": 1.872, "volume": 5854302.4, "close_time": 1767830399999, "quote_volume": 10976300.43131, "trades": 74888, "taker_buy_base": 2550781.67, "taker_buy_quote": 4784850.78598 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.871, "high": 1.901, "low": 1.818, "close": 1.861, "volume": 5979651.67, "close_time": 1767916799999, "quote_volume": 11104330.74245, "trades": 79801, "taker_buy_base": 2544922.19, "taker_buy_quote": 4730195.88412 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.862, "high": 1.866, "low": 1.727, "close": 1.745, "volume": 9004342.68, "close_time": 1768003199999, "quote_volume": 16081352.16774, "trades": 95801, "taker_buy_base": 4011023.54, "taker_buy_quote": 7150596.67608 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.745, "high": 1.792, "low": 1.718, "close": 1.74, "volume": 3646091.98, "close_time": 1768089599999, "quote_volume": 6393586.59343, "trades": 45735, "taker_buy_base": 1593665.84, "taker_buy_quote": 2798061.54301 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.74, "high": 1.775, "low": 1.728, "close": 1.75, "volume": 3246857.04, "close_time": 1768175999999, "quote_volume": 5681150.6234, "trades": 49790, "taker_buy_base": 1495848.65, "taker_buy_quote": 2619645.63972 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.75, "high": 1.778, "low": 1.705, "close": 1.729, "volume": 3411051.06, "close_time": 1768262399999, "quote_volume": 5936921.07412, "trades": 55943, "taker_buy_base": 1466439.19, "taker_buy_quote": 2553066.41468 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.729, "high": 1.818, "low": 1.719, "close": 1.8, "volume": 5360817.1, "close_time": 1768348799999, "quote_volume": 9405970.09213, "trades": 71825, "taker_buy_base": 2485938.54, "taker_buy_quote": 4364279.52962 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.8, "high": 1.81, "low": 1.732, "close": 1.761, "volume": 4966649.89, "close_time": 1768435199999, "quote_volume": 8809996.96449, "trades": 59736, "taker_buy_base": 2406764.86, "taker_buy_quote": 4271773.33051 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.762, "high": 1.806, "low": 1.671, "close": 1.689, "volume": 6035323.54, "close_time": 1768521599999, "quote_volume": 10570113.79767, "trades": 73921, "taker_buy_base": 2782935.71, "taker_buy_quote": 4883917.30798 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.689, "high": 1.748, "low": 1.667, "close": 1.721, "volume": 6145070.48, "close_time": 1768607999999, "quote_volume": 10499913.53838, "trades": 65028, "taker_buy_base": 2437466.69, "taker_buy_quote": 4155456.4692 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.721, "high": 1.745, "low": 1.698, "close": 1.737, "volume": 2960579.16, "close_time": 1768694399999, "quote_volume": 5090036.8781, "trades": 32229, "taker_buy_base": 1564799.45, "taker_buy_quote": 2690094.91344 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.737, "high": 1.746, "low": 1.662, "close": 1.666, "volume": 3159990.17, "close_time": 1768780799999, "quote_volume": 5420681.69115, "trades": 44728, "taker_buy_base": 1550475.87, "taker_buy_quote": 2661033.77461 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.667, "high": 1.667, "low": 1.53, "close": 1.587, "volume": 8949482.52, "close_time": 1768867199999, "quote_volume": 14342505.48471, "trades": 95283, "taker_buy_base": 4609177.15, "taker_buy_quote": 7387586.42521 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.587, "high": 1.588, "low": 1.503, "close": 1.517, "volume": 6552502.87, "close_time": 1768953599999, "quote_volume": 10162113.82679, "trades": 67611, "taker_buy_base": 3270927.74, "taker_buy_quote": 5071956.54923 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.517, "high": 1.597, "low": 1.515, "close": 1.561, "volume": 5100104.93, "close_time": 1769039999999, "quote_volume": 7913942.29932, "trades": 66816, "taker_buy_base": 2701709.58, "taker_buy_quote": 4189640.57116 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.562, "high": 1.589, "low": 1.53, "close": 1.541, "volume": 3293060.57, "close_time": 1769126399999, "quote_volume": 5117969.21874, "trades": 36115, "taker_buy_base": 1768814.41, "taker_buy_quote": 2749601.1256 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.542, "high": 1.556, "low": 1.517, "close": 1.533, "volume": 3714532.19, "close_time": 1769212799999, "quote_volume": 5705290.83446, "trades": 46607, "taker_buy_base": 1900933.84, "taker_buy_quote": 2920162.44016 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.533, "high": 1.549, "low": 1.515, "close": 1.537, "volume": 2213373.53, "close_time": 1769299199999, "quote_volume": 3388288.40093, "trades": 27721, "taker_buy_base": 1158354.02, "taker_buy_quote": 1772354.78191 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.537, "high": 1.552, "low": 1.484, "close": 1.506, "volume": 3508175.57, "close_time": 1769385599999, "quote_volume": 5315684.11482, "trades": 44013, "taker_buy_base": 1629375.02, "taker_buy_quote": 2471650.92127 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.506, "high": 1.537, "low": 1.505, "close": 1.525, "volume": 3750844.13, "close_time": 1769471999999, "quote_volume": 5716912.98277, "trades": 41994, "taker_buy_base": 1899962.09, "taker_buy_quote": 2895799.5961 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.525, "high": 1.535, "low": 1.501, "close": 1.521, "volume": 2781941.58, "close_time": 1769558399999, "quote_volume": 4222473.28601, "trades": 36555, "taker_buy_base": 1302822.47, "taker_buy_quote": 1978582.06152 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.522, "high": 1.546, "low": 1.51, "close": 1.537, "volume": 2954958.08, "close_time": 1769644799999, "quote_volume": 4508690.79716, "trades": 33822, "taker_buy_base": 1522627.61, "taker_buy_quote": 2323831.27484 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.537, "high": 1.55, "low": 1.426, "close": 1.456, "volume": 6538639.5, "close_time": 1769731199999, "quote_volume": 9650762.14288, "trades": 63785, "taker_buy_base": 3132596.9, "taker_buy_quote": 4621803.32559 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.456, "high": 1.475, "low": 1.41, "close": 1.458, "volume": 5412057.69, "close_time": 1769817599999, "quote_volume": 7807408.13913, "trades": 71270, "taker_buy_base": 2809541.19, "taker_buy_quote": 4056441.80208 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.458, "high": 1.459, "low": 1.25, "close": 1.352, "volume": 12338428.13, "close_time": 1769903999999, "quote_volume": 16553589.46135, "trades": 123138, "taker_buy_base": 5758602.0, "taker_buy_quote": 7722037.55982 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.351, "high": 1.376, "low": 1.309, "close": 1.337, "volume": 6363549.44, "close_time": 1769990399999, "quote_volume": 8548359.58181, "trades": 74316, "taker_buy_base": 3079048.06, "taker_buy_quote": 4135297.60635 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.337, "high": 1.387, "low": 1.299, "close": 1.365, "volume": 6161662.99, "close_time": 1770076799999, "quote_volume": 8270311.33272, "trades": 77679, "taker_buy_base": 2952717.61, "taker_buy_quote": 3963553.65763 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.365, "high": 1.429, "low": 1.337, "close": 1.399, "volume": 6051447.92, "close_time": 1770163199999, "quote_volume": 8359918.50893, "trades": 73917, "taker_buy_base": 3022694.11, "taker_buy_quote": 4177862.59128 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.398, "high": 1.423, "low": 1.336, "close": 1.391, "volume": 6209053.53, "close_time": 1770249599999, "quote_volume": 8595836.56232, "trades": 88522, "taker_buy_base": 3020799.67, "taker_buy_quote": 4183509.89511 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.391, "high": 1.408, "low": 1.254, "close": 1.26, "volume": 15026197.75, "close_time": 1770335999999, "quote_volume": 20147669.61269, "trades": 177387, "taker_buy_base": 7106307.79, "taker_buy_quote": 9533223.76213 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.26, "high": 1.42, "low": 1.124, "close": 1.397, "volume": 15035054.1, "close_time": 1770422399999, "quote_volume": 19212174.63174, "trades": 169834, "taker_buy_base": 7763082.55, "taker_buy_quote": 9978527.32088 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.397, "high": 1.458, "low": 1.334, "close": 1.423, "volume": 12638175.4, "close_time": 1770508799999, "quote_volume": 17682823.71682, "trades": 125999, "taker_buy_base": 6790499.28, "taker_buy_quote": 9507498.31836 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.424, "high": 1.434, "low": 1.382, "close": 1.4, "volume": 4456890.32, "close_time": 1770595199999, "quote_volume": 6271031.22479, "trades": 51681, "taker_buy_base": 2109502.74, "taker_buy_quote": 2969446.9826 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.4, "high": 1.406, "low": 1.335, "close": 1.359, "volume": 6397757.26, "close_time": 1770681599999, "quote_volume": 8731368.65837, "trades": 67047, "taker_buy_base": 2245789.65, "taker_buy_quote": 3067693.16727 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.36, "high": 1.371, "low": 1.324, "close": 1.338, "volume": 4200144.22, "close_time": 1770767999999, "quote_volume": 5658098.56513, "trades": 45245, "taker_buy_base": 1920126.25, "taker_buy_quote": 2586011.90576 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.338, "high": 1.341, "low": 1.288, "close": 1.315, "volume": 3957670.37, "close_time": 1770854399999, "quote_volume": 5203170.57014, "trades": 55641, "taker_buy_base": 1993106.8, "taker_buy_quote": 2619631.39571 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.315, "high": 1.397, "low": 1.315, "close": 1.391, "volume": 3616381.74, "close_time": 1770940799999, "quote_volume": 4931868.10914, "trades": 53921, "taker_buy_base": 1768851.18, "taker_buy_quote": 2412792.78746 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.39, "high": 1.483, "low": 1.384, "close": 1.455, "volume": 4725576.05, "close_time": 1771027199999, "quote_volume": 6774552.45761, "trades": 61283, "taker_buy_base": 2398893.62, "taker_buy_quote": 3439940.93368 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.455, "high": 1.518, "low": 1.445, "close": 1.499, "volume": 3649809.93, "close_time": 1771113599999, "quote_volume": 5414718.17184, "trades": 47698, "taker_buy_base": 1937947.96, "taker_buy_quote": 2877466.73335 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.499, "high": 1.501, "low": 1.45, "close": 1.471, "volume": 3394155.7, "close_time": 1771199999999, "quote_volume": 5007519.79749, "trades": 54543, "taker_buy_base": 1725964.05, "taker_buy_quote": 2547779.71543 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.471, "high": 1.474, "low": 1.429, "close": 1.449, "volume": 4419170.86, "close_time": 1771286399999, "quote_volume": 6405225.70383, "trades": 56284, "taker_buy_base": 2301948.0, "taker_buy_quote": 3336816.83384 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.45, "high": 1.451, "low": 1.41, "close": 1.426, "volume": 2722987.08, "close_time": 1771372799999, "quote_volume": 3888590.21966, "trades": 37338, "taker_buy_base": 1328352.6, "taker_buy_quote": 1896441.58209 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.426, "high": 1.45, "low": 1.403, "close": 1.414, "volume": 2367726.27, "close_time": 1771459199999, "quote_volume": 3374528.81338, "trades": 33664, "taker_buy_base": 1054499.8, "taker_buy_quote": 1504913.00336 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.413, "high": 1.43, "low": 1.353, "close": 1.366, "volume": 3998830.03, "close_time": 1771545599999, "quote_volume": 5532576.45061, "trades": 50140, "taker_buy_base": 1701565.2, "taker_buy_quote": 2352427.13817 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.367, "high": 1.38, "low": 1.326, "close": 1.331, "volume": 4940323.92, "close_time": 1771631999999, "quote_volume": 6688332.24879, "trades": 60679, "taker_buy_base": 2391821.27, "taker_buy_quote": 3237433.43603 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.331, "high": 1.349, "low": 1.322, "close": 1.343, "volume": 3132503.93, "close_time": 1771718399999, "quote_volume": 4183339.79159, "trades": 39229, "taker_buy_base": 1491243.08, "taker_buy_quote": 1991733.08413 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.343, "high": 1.349, "low": 1.308, "close": 1.344, "volume": 2993917.47, "close_time": 1771804799999, "quote_volume": 3990966.37268, "trades": 33668, "taker_buy_base": 1352621.73, "taker_buy_quote": 1802772.4506 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.344, "high": 1.384, "low": 1.304, "close": 1.343, "volume": 5456488.96, "close_time": 1771891199999, "quote_volume": 7334583.41538, "trades": 68688, "taker_buy_base": 2425921.27, "taker_buy_quote": 3258932.96111 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.344, "high": 1.362, "low": 1.289, "close": 1.292, "volume": 4857964.53, "close_time": 1771977599999, "quote_volume": 6423447.55358, "trades": 63285, "taker_buy_base": 2106003.84, "taker_buy_quote": 2787140.79724 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.291, "high": 1.348, "low": 1.268, "close": 1.283, "volume": 9295779.43, "close_time": 1772063999999, "quote_volume": 12148441.14312, "trades": 92255, "taker_buy_base": 4476887.64, "taker_buy_quote": 5853945.57248 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.283, "high": 1.324, "low": 1.262, "close": 1.295, "volume": 7489309.91, "close_time": 1772150399999, "quote_volume": 9655822.66977, "trades": 75586, "taker_buy_base": 3592274.78, "taker_buy_quote": 4631910.20595 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.296, "high": 1.325, "low": 1.278, "close": 1.299, "volume": 4835715.95, "close_time": 1772236799999, "quote_volume": 6299172.9592, "trades": 54614, "taker_buy_base": 2336450.24, "taker_buy_quote": 3046110.77159 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.299, "high": 1.306, "low": 1.224, "close": 1.282, "volume": 5669722.16, "close_time": 1772323199999, "quote_volume": 7119476.44184, "trades": 63640, "taker_buy_base": 2841464.71, "taker_buy_quote": 3566105.42412 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.282, "high": 1.296, "low": 1.187, "close": 1.201, "volume": 6470290.44, "close_time": 1772409599999, "quote_volume": 7984718.98815, "trades": 61869, "taker_buy_base": 3030349.77, "taker_buy_quote": 3745318.91108 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.202, "high": 1.256, "low": 1.192, "close": 1.228, "volume": 7013633.47, "close_time": 1772495999999, "quote_volume": 8577492.97313, "trades": 61457, "taker_buy_base": 3362484.47, "taker_buy_quote": 4112753.04294 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.228, "high": 1.254, "low": 1.204, "close": 1.252, "volume": 5719171.19, "close_time": 1772582399999, "quote_volume": 7055588.19277, "trades": 58140, "taker_buy_base": 2636954.38, "taker_buy_quote": 3252600.49975 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.253, "high": 1.323, "low": 1.239, "close": 1.304, "volume": 6978877.31, "close_time": 1772668799999, "quote_volume": 9016223.35394, "trades": 63725, "taker_buy_base": 3385873.67, "taker_buy_quote": 4375152.88992 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.304, "high": 1.4, "low": 1.303, "close": 1.347, "volume": 7611220.62, "close_time": 1772755199999, "quote_volume": 10276697.12265, "trades": 74019, "taker_buy_base": 3892999.73, "taker_buy_quote": 5256509.66902 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.347, "high": 1.353, "low": 1.3, "close": 1.341, "volume": 5070541.61, "close_time": 1772841599999, "quote_volume": 6723976.4002, "trades": 44879, "taker_buy_base": 2229436.85, "taker_buy_quote": 2958271.7663 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.341, "high": 1.348, "low": 1.297, "close": 1.322, "volume": 3076301.06, "close_time": 1772927999999, "quote_volume": 4076740.99123, "trades": 39377, "taker_buy_base": 1320178.21, "taker_buy_quote": 1750803.35128 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.322, "high": 1.359, "low": 1.291, "close": 1.312, "volume": 4976867.49, "close_time": 1773014399999, "quote_volume": 6576251.97491, "trades": 58182, "taker_buy_base": 2147055.51, "taker_buy_quote": 2843253.0754 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.313, "high": 1.365, "low": 1.301, "close": 1.329, "volume": 4238961.92, "close_time": 1773100799999, "quote_volume": 5671733.35895, "trades": 64108, "taker_buy_base": 1969297.8, "taker_buy_quote": 2636469.23609 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.329, "high": 1.353, "low": 1.314, "close": 1.317, "volume": 3748821.08, "close_time": 1773187199999, "quote_volume": 5005837.3472, "trades": 63756, "taker_buy_base": 1675128.99, "taker_buy_quote": 2237289.59048 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.317, "high": 1.34, "low": 1.287, "close": 1.335, "volume": 4047871.7, "close_time": 1773273599999, "quote_volume": 5297333.47004, "trades": 48590, "taker_buy_base": 1752611.74, "taker_buy_quote": 2294070.72364 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.335, "high": 1.345, "low": 1.299, "close": 1.308, "volume": 4012623.32, "close_time": 1773359999999, "quote_volume": 5311083.57865, "trades": 42903, "taker_buy_base": 1862571.75, "taker_buy_quote": 2466309.25184 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.309, "high": 1.325, "low": 1.295, "close": 1.312, "volume": 4963794.64, "close_time": 1773446399999, "quote_volume": 6507944.826, "trades": 46858, "taker_buy_base": 2426687.46, "taker_buy_quote": 3182028.0177 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.312, "high": 1.314, "low": 1.292, "close": 1.3, "volume": 3046584.78, "close_time": 1773532799999, "quote_volume": 3968318.73178, "trades": 25070, "taker_buy_base": 1377285.48, "taker_buy_quote": 1794660.04878 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.3, "high": 1.312, "low": 1.284, "close": 1.306, "volume": 2614334.87, "close_time": 1773619199999, "quote_volume": 3390385.28208, "trades": 21531, "taker_buy_base": 1377810.01, "taker_buy_quote": 1786046.24936 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.306, "high": 1.345, "low": 1.297, "close": 1.332, "volume": 4443389.59, "close_time": 1773705599999, "quote_volume": 5900973.07327, "trades": 47872, "taker_buy_base": 2062118.32, "taker_buy_quote": 2738931.20394 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.332, "high": 1.357, "low": 1.324, "close": 1.342, "volume": 3912617.19, "close_time": 1773791999999, "quote_volume": 5242487.65764, "trades": 38251, "taker_buy_base": 2157987.62, "taker_buy_quote": 2892629.01368 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.341, "high": 1.356, "low": 1.278, "close": 1.299, "volume": 6219750.55, "close_time": 1773878399999, "quote_volume": 8141426.64919, "trades": 56245, "taker_buy_base": 2804173.85, "taker_buy_quote": 3678356.3028 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.299, "high": 1.301, "low": 1.221, "close": 1.223, "volume": 5239346.79, "close_time": 1773964799999, "quote_volume": 6547212.23719, "trades": 44787, "taker_buy_base": 2616742.83, "taker_buy_quote": 3266392.91071 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.224, "high": 1.26, "low": 1.202, "close": 1.258, "volume": 8920342.18, "close_time": 1774051199999, "quote_volume": 11001328.26097, "trades": 58028, "taker_buy_base": 5008296.54, "taker_buy_quote": 6176237.88503 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.258, "high": 1.271, "low": 1.241, "close": 1.251, "volume": 3910021.57, "close_time": 1774137599999, "quote_volume": 4924966.56262, "trades": 33057, "taker_buy_base": 1992149.35, "taker_buy_quote": 2509507.92836 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.251, "high": 1.272, "low": 1.241, "close": 1.25, "volume": 4829786.15, "close_time": 1774223999999, "quote_volume": 6061250.7808, "trades": 39259, "taker_buy_base": 2664866.2, "taker_buy_quote": 3342373.10524 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.25, "high": 1.321, "low": 1.246, "close": 1.318, "volume": 5518118.66, "close_time": 1774310399999, "quote_volume": 7105764.41858, "trades": 54841, "taker_buy_base": 2745655.76, "taker_buy_quote": 3534947.71677 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.317, "high": 1.345, "low": 1.31, "close": 1.321, "volume": 5401225.93, "close_time": 1774396799999, "quote_volume": 7178971.21431, "trades": 50313, "taker_buy_base": 2750450.55, "taker_buy_quote": 3656362.59135 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.321, "high": 1.35, "low": 1.316, "close": 1.329, "volume": 4281535.67, "close_time": 1774483199999, "quote_volume": 5711411.35728, "trades": 33223, "taker_buy_base": 2351547.91, "taker_buy_quote": 3137813.02463 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.329, "high": 1.331, "low": 1.261, "close": 1.262, "volume": 3859959.13, "close_time": 1774569599999, "quote_volume": 4996355.83249, "trades": 31997, "taker_buy_base": 1774630.39, "taker_buy_quote": 2297340.17587 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.261, "high": 1.262, "low": 1.21, "close": 1.218, "volume": 7182000.61, "close_time": 1774655999999, "quote_volume": 8860808.96312, "trades": 42910, "taker_buy_base": 4001620.78, "taker_buy_quote": 4935638.94022 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.218, "high": 1.261, "low": 1.204, "close": 1.238, "volume": 3894882.67, "close_time": 1774742399999, "quote_volume": 4818896.71319, "trades": 31806, "taker_buy_base": 1903263.44, "taker_buy_quote": 2352294.68738 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.238, "high": 1.256, "low": 1.231, "close": 1.242, "volume": 1389937.13, "close_time": 1774828799999, "quote_volume": 1726010.46578, "trades": 11257, "taker_buy_base": 762544.29, "taker_buy_quote": 947229.51321 } ] } }, "last_update": "2026-03-29T16:41:37.219501" }